Skip to main content

Lam Research (NQ: LRCX )

1,045.70 -7.20 (-0.68%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 257.25 262.28 253.04 260.25 2,939,197 +6.51(+2.57%)
May 28, 2020 259.62 266.08 252.35 253.74 2,406,157 -8.83(-3.36%)
May 27, 2020 255.16 262.91 245.55 262.57 2,585,246 +9.27(+3.66%)
May 26, 2020 256.29 258.71 252.81 253.30 2,008,330 +4.96(+2.00%)
May 22, 2020 249.50 250.90 245.00 248.34 1,846,738 +0.42(+0.17%)
May 21, 2020 257.00 257.99 247.25 247.92 1,863,320 -9.96(-3.86%)
May 20, 2020 254.86 260.01 254.02 257.88 2,165,878 +9.04(+3.63%)
May 19, 2020 245.21 255.05 243.84 248.83 1,999,065 +3.98(+1.63%)
May 18, 2020 246.77 250.10 241.03 244.85 2,797,653 +5.35(+2.24%)
May 15, 2020 240.36 245.44 236.61 239.49 3,871,609 -16.32(-6.38%)
May 14, 2020 231.62 256.75 228.56 255.81 3,759,069 +19.79(+8.38%)
May 13, 2020 243.41 244.63 229.93 236.02 2,676,951 -7.41(-3.04%)
May 12, 2020 252.26 253.82 243.17 243.43 1,855,014 -5.94(-2.38%)
May 11, 2020 249.60 252.19 246.40 249.37 1,852,780 -3.02(-1.19%)
May 08, 2020 240.50 253.31 239.70 252.39 2,986,096 +16.90(+7.18%)
May 07, 2020 237.74 241.32 234.99 235.49 1,624,419 +2.92(+1.26%)
May 06, 2020 237.12 242.01 232.05 232.57 2,470,989 +1.66(+0.72%)
May 05, 2020 228.81 239.68 228.14 230.91 2,385,212 +7.88(+3.54%)
May 04, 2020 222.51 223.46 220.04 223.02 2,766,544 -0.48(-0.21%)
May 01, 2020 234.63 234.89 218.43 223.50 6,009,733 -19.27(-7.94%)
Apr 30, 2020 261.52 262.17 242.22 242.76 4,083,229 -23.50(-8.83%)
Apr 29, 2020 254.86 268.13 252.17 266.26 2,266,071 +17.25(+6.93%)
Apr 28, 2020 256.98 258.18 246.75 249.01 1,820,624 -2.43(-0.97%)
Apr 27, 2020 256.95 260.98 249.99 251.45 2,246,332 -2.15(-0.85%)
Apr 24, 2020 255.37 255.51 245.46 253.60 1,607,825 +2.58(+1.03%)
Apr 23, 2020 255.67 262.92 249.91 251.02 2,759,990 -7.44(-2.88%)
Apr 22, 2020 242.94 259.97 242.94 258.46 3,760,889 +26.77(+11.55%)
Apr 21, 2020 249.56 250.50 230.68 231.69 3,152,527 -21.97(-8.66%)
Apr 20, 2020 259.64 261.44 253.28 253.65 1,873,636 -11.69(-4.40%)
Apr 17, 2020 264.52 266.48 258.16 265.34 1,926,340 +7.90(+3.07%)
Apr 16, 2020 256.77 261.46 250.38 257.44 2,181,385 +7.51(+3.01%)
Apr 15, 2020 252.96 253.34 245.87 249.93 1,621,261 -9.22(-3.56%)
Apr 14, 2020 253.15 261.03 250.67 259.15 1,710,722 +13.06(+5.31%)
Apr 13, 2020 243.65 246.59 237.97 246.09 1,483,281 +0.47(+0.19%)
Apr 09, 2020 258.38 263.82 243.22 245.62 2,755,700 -8.05(-3.17%)
Apr 08, 2020 247.15 258.92 244.71 253.67 1,989,452 +10.01(+4.11%)
Apr 07, 2020 250.11 252.01 239.11 243.66 2,710,346 +5.20(+2.18%)
Apr 06, 2020 220.26 240.03 217.84 238.46 3,498,576 +31.00(+14.94%)
Apr 03, 2020 212.12 213.44 202.83 207.46 1,567,445 -2.30(-1.10%)
Apr 02, 2020 208.81 215.26 205.33 209.76 1,985,918 -2.62(-1.24%)
Apr 01, 2020 217.73 225.57 209.41 212.38 2,592,101 -15.85(-6.95%)
Mar 31, 2020 239.88 242.49 226.42 228.23 2,929,413 -14.55(-5.99%)
Mar 30, 2020 234.38 245.28 229.41 242.78 2,239,113 +13.39(+5.84%)
Mar 27, 2020 240.93 249.99 228.61 229.39 3,368,336 -18.18(-7.34%)
Mar 26, 2020 228.41 248.19 223.48 247.58 3,329,916 +25.48(+11.47%)
Mar 25, 2020 220.46 237.85 217.12 222.10 2,982,210 +2.77(+1.26%)
Mar 24, 2020 199.22 221.22 197.20 219.33 3,071,924 +37.03(+20.31%)
Mar 23, 2020 180.25 189.01 175.68 182.30 3,201,349 +4.69(+2.64%)
Mar 20, 2020 189.07 211.88 176.88 177.61 4,130,420 -6.73(-3.65%)
Mar 19, 2020 180.10 190.38 176.79 184.34 3,536,141 +0.82(+0.45%)
Mar 18, 2020 192.31 203.56 171.46 183.52 3,813,002 -33.24(-15.33%)
Mar 17, 2020 205.20 224.81 192.59 216.76 3,881,831 +14.90(+7.38%)
Mar 16, 2020 211.58 232.33 201.43 201.86 3,274,365 -45.60(-18.43%)
Mar 13, 2020 240.11 248.56 229.36 247.46 2,847,763 +22.62(+10.06%)
Mar 12, 2020 243.01 251.06 224.46 224.84 3,896,700 -36.66(-14.02%)
Mar 11, 2020 263.31 268.93 257.67 261.50 3,326,713 -10.34(-3.80%)
Mar 10, 2020 260.60 272.12 252.81 271.84 2,509,721 +18.88(+7.46%)
Mar 09, 2020 258.07 267.77 252.61 252.96 2,802,015 -25.34(-9.11%)
Mar 06, 2020 274.87 282.33 269.65 278.31 2,167,346 -4.46(-1.58%)
Mar 05, 2020 281.56 292.71 279.81 282.77 2,152,303 -6.72(-2.32%)
Mar 04, 2020 282.52 289.55 277.73 289.49 2,026,411 +13.97(+5.07%)
Mar 03, 2020 283.88 291.44 272.81 275.52 2,654,264 -8.39(-2.95%)
Mar 02, 2020 280.42 284.11 268.48 283.90 2,482,054 +6.52(+2.35%)
Feb 28, 2020 259.96 278.35 258.69 277.38 3,384,310 +7.31(+2.71%)
Feb 27, 2020 270.02 277.69 266.58 270.07 3,035,479 -10.30(-3.68%)
Feb 26, 2020 280.04 287.97 278.50 280.38 2,517,266 +4.14(+1.50%)
Feb 25, 2020 289.09 290.11 273.56 276.24 2,696,639 -7.79(-2.74%)
Feb 24, 2020 282.83 288.61 278.98 284.03 3,269,911 -15.45(-5.16%)
Feb 21, 2020 308.38 309.15 298.00 299.47 2,286,356 -11.05(-3.56%)
Feb 20, 2020 313.79 315.77 306.30 310.52 1,994,262 -5.07(-1.61%)
Feb 19, 2020 313.07 317.06 312.23 315.59 1,628,148 +8.04(+2.62%)
Feb 18, 2020 305.56 313.84 305.33 307.55 2,908,937 -13.20(-4.11%)
Feb 14, 2020 322.81 325.38 318.34 320.74 1,174,120 -2.16(-0.67%)
Feb 13, 2020 316.72 325.49 315.37 322.90 2,232,304 +6.58(+2.08%)
Feb 12, 2020 310.06 316.85 310.06 316.32 1,782,787 +8.46(+2.75%)
Feb 11, 2020 305.21 308.95 305.21 307.86 1,607,460 +5.52(+1.83%)
Feb 10, 2020 296.81 302.39 295.88 302.34 1,151,382 +4.19(+1.40%)
Feb 07, 2020 303.09 303.71 297.51 298.15 1,695,540 -7.68(-2.51%)
Feb 06, 2020 308.17 308.97 305.33 305.82 1,334,935 -1.99(-0.65%)
Feb 05, 2020 313.11 314.34 306.00 307.81 2,281,420 +0.21(+0.07%)
Feb 04, 2020 299.25 308.94 298.83 307.60 2,675,973 +16.03(+5.50%)
Feb 03, 2020 283.59 292.65 283.59 291.57 2,057,973 +9.67(+3.43%)
Jan 31, 2020 291.15 292.07 281.01 281.90 2,577,374 -12.04(-4.10%)
Jan 30, 2020 300.99 301.55 289.04 293.94 4,170,763 +12.03(+4.27%)
Jan 29, 2020 285.70 287.36 279.73 281.91 1,912,630 -3.28(-1.15%)
Jan 28, 2020 282.44 286.66 277.31 285.19 1,919,574 +4.55(+1.62%)
Jan 27, 2020 280.78 282.34 276.68 280.64 2,021,492 -9.13(-3.15%)
Jan 24, 2020 298.61 299.41 287.10 289.77 1,726,959 -5.56(-1.88%)
Jan 23, 2020 294.94 295.58 290.73 295.33 1,645,577 +1.02(+0.35%)
Jan 22, 2020 293.99 298.11 293.75 294.31 1,590,512 +2.51(+0.86%)
Jan 21, 2020 291.33 294.85 290.50 291.80 1,586,828 +0.64(+0.22%)
Jan 17, 2020 290.25 291.62 285.63 291.15 2,041,567 +1.94(+0.67%)
Jan 16, 2020 285.31 290.45 284.49 289.22 1,699,790 +7.19(+2.55%)
Jan 15, 2020 282.91 284.11 280.49 282.02 1,145,609 -2.29(-0.80%)
Jan 14, 2020 283.72 287.72 280.51 284.31 1,832,135 +3.28(+1.17%)
Jan 13, 2020 278.28 281.07 276.51 281.03 1,480,391 +2.79(+1.00%)
Jan 10, 2020 282.75 284.80 276.93 278.24 1,486,401 -3.39(-1.20%)
Jan 09, 2020 285.60 287.26 277.45 281.63 1,454,304 -1.93(-0.68%)
Jan 08, 2020 281.21 285.17 279.05 283.56 1,643,600 +3.53(+1.26%)
Jan 07, 2020 275.78 282.21 275.44 280.04 1,649,700 +6.66(+2.44%)
Jan 06, 2020 273.94 276.06 271.81 273.37 1,418,111 -5.20(-1.87%)
Jan 03, 2020 276.08 280.57 275.76 278.57 1,017,874 -3.02(-1.07%)
Jan 02, 2020 279.60 283.40 278.38 281.60 1,593,578 +5.19(+1.88%)
Dec 31, 2019 276.40 276.59 272.74 276.41 968,260 -0.13(-0.05%)
Dec 30, 2019 276.51 277.17 271.91 276.54 899,809 -1.10(-0.40%)
Dec 27, 2019 279.73 280.16 276.75 277.64 643,391 -1.15(-0.41%)
Dec 26, 2019 278.84 279.17 277.11 278.79 658,023 +0.42(+0.15%)
Dec 24, 2019 279.52 279.88 276.14 278.37 408,969 +0.03(+0.01%)
Dec 23, 2019 282.06 282.65 278.17 278.35 1,228,054 -2.80(-1.00%)
Dec 20, 2019 281.50 283.01 277.65 281.14 3,544,788 +3.89(+1.40%)
Dec 19, 2019 274.71 277.36 272.51 277.25 1,409,482 +4.98(+1.83%)
Dec 18, 2019 274.53 276.26 271.20 272.27 1,493,280 -2.41(-0.88%)
Dec 17, 2019 270.83 275.32 269.72 274.68 2,223,373 +5.98(+2.22%)
Dec 16, 2019 270.50 272.66 268.70 268.70 1,614,601 +2.17(+0.82%)
Dec 13, 2019 268.36 273.07 265.17 266.53 2,410,443 -2.60(-0.97%)
Dec 12, 2019 259.44 269.91 259.10 269.13 1,933,328 +8.79(+3.38%)
Dec 11, 2019 254.05 260.95 253.83 260.34 1,648,047 +6.06(+2.38%)
Dec 10, 2019 253.81 256.77 252.57 254.28 1,251,475 +2.00(+0.79%)
Dec 09, 2019 255.37 256.22 251.37 252.27 1,091,322 -1.73(-0.68%)
Dec 06, 2019 252.25 256.57 251.17 254.00 1,443,616 +4.74(+1.90%)
Dec 05, 2019 249.10 249.67 247.01 249.26 1,172,741 +1.84(+0.74%)
Dec 04, 2019 247.31 248.90 246.01 247.43 1,282,621 +4.73(+1.95%)
Dec 03, 2019 241.70 246.23 240.49 242.69 1,726,570 -4.80(-1.94%)
Dec 02, 2019 250.82 250.82 245.98 247.49 1,398,729 -3.66(-1.46%)
Nov 29, 2019 254.89 254.89 250.17 251.15 806,376 -3.87(-1.52%)
Nov 27, 2019 254.89 256.07 253.55 255.02 930,255 +1.29(+0.51%)
Nov 26, 2019 254.14 255.46 251.52 253.73 1,977,895 +0.53(+0.21%)
Nov 25, 2019 248.56 254.19 248.18 253.21 2,112,628 +6.62(+2.68%)
Nov 22, 2019 249.88 251.00 244.84 246.59 1,353,098 -1.81(-0.73%)
Nov 21, 2019 250.11 253.84 247.45 248.40 2,556,939 -9.63(-3.73%)
Nov 20, 2019 259.76 260.97 254.51 258.02 1,345,078 -2.48(-0.95%)
Nov 19, 2019 267.85 267.85 260.33 260.50 1,450,652 -5.59(-2.10%)
Nov 18, 2019 266.15 268.98 264.30 266.09 1,451,498 -0.92(-0.35%)
Nov 15, 2019 263.68 269.08 263.55 267.01 2,259,342 +8.08(+3.12%)
Nov 14, 2019 255.83 259.61 254.90 258.93 1,277,987 +2.48(+0.97%)
Nov 13, 2019 253.07 256.84 251.94 256.45 959,572 +2.31(+0.91%)
Nov 12, 2019 259.41 260.32 253.20 254.15 1,175,156 -1.18(-0.46%)
Nov 11, 2019 253.82 257.06 252.85 255.32 1,252,994 -1.34(-0.52%)
Nov 08, 2019 255.36 257.20 253.29 256.66 1,458,702 -1.35(-0.52%)
Nov 07, 2019 261.90 261.95 256.30 258.00 1,175,773 -1.32(-0.51%)
Nov 06, 2019 260.22 260.46 254.37 259.32 1,796,249 -2.30(-0.88%)
Nov 05, 2019 263.13 264.32 258.27 261.62 1,576,529 -0.14(-0.05%)
Nov 04, 2019 263.55 265.17 258.29 261.76 1,373,900 -0.15(-0.06%)
Nov 01, 2019 257.73 262.15 256.31 261.91 1,642,076 +6.79(+2.66%)
Oct 31, 2019 260.53 261.23 251.53 255.12 2,867,783 -6.14(-2.35%)
Oct 30, 2019 260.17 262.01 257.90 261.25 1,245,890 +1.01(+0.39%)
Oct 29, 2019 263.99 266.26 259.38 260.25 2,209,557 -4.48(-1.69%)
Oct 28, 2019 256.53 265.43 256.11 264.73 2,685,392 +10.54(+4.15%)
Oct 25, 2019 249.43 254.73 247.56 254.18 2,667,949 +4.19(+1.68%)
Oct 24, 2019 237.62 250.23 237.15 250.00 6,093,393 +30.52(+13.90%)
Oct 23, 2019 218.91 221.65 217.57 219.48 2,182,809 -1.63(-0.74%)
Oct 22, 2019 225.51 225.94 221.04 221.11 1,118,975 -3.34(-1.49%)
Oct 21, 2019 223.06 225.78 221.43 224.45 1,363,787 +4.48(+2.04%)
Oct 18, 2019 221.85 221.85 216.70 219.97 1,618,915 -2.26(-1.02%)
Oct 17, 2019 224.85 226.17 221.46 222.23 1,363,427 +1.26(+0.57%)
Oct 16, 2019 224.02 225.80 220.03 220.97 2,124,388 -6.86(-3.01%)
Oct 15, 2019 223.79 229.26 222.89 227.83 1,911,510 +5.43(+2.44%)
Oct 14, 2019 222.53 224.30 221.80 222.40 831,120 -0.76(-0.34%)
Oct 11, 2019 225.72 226.16 222.71 223.16 1,283,615 +2.32(+1.05%)
Oct 10, 2019 218.93 223.46 218.53 220.84 1,388,027 +1.72(+0.79%)
Oct 09, 2019 218.37 220.95 217.49 219.11 1,696,904 +4.79(+2.24%)
Oct 08, 2019 216.37 217.66 211.78 214.32 1,604,090 -4.18(-1.91%)
Oct 07, 2019 219.47 220.72 218.29 218.50 1,259,953 -1.06(-0.48%)
Oct 04, 2019 216.65 219.70 215.95 219.56 1,145,288 +3.97(+1.84%)
Oct 03, 2019 215.85 216.60 211.94 215.59 1,502,795 +0.99(+0.46%)
Oct 02, 2019 213.83 216.09 212.68 214.60 1,574,407 -2.25(-1.04%)
Oct 01, 2019 219.31 221.69 214.80 216.85 1,601,696 -0.68(-0.31%)
Sep 30, 2019 215.48 219.59 213.94 217.53 1,661,281 +2.05(+0.95%)
Sep 27, 2019 223.66 223.66 213.02 215.48 3,140,594 -11.94(-5.25%)
Sep 26, 2019 226.50 229.43 225.80 227.42 1,811,145 +1.15(+0.51%)
Sep 25, 2019 218.21 226.61 218.00 226.27 1,862,186 +5.38(+2.43%)
Sep 24, 2019 224.02 224.77 219.45 220.89 1,945,728 -2.23(-1.00%)
Sep 23, 2019 220.09 224.85 219.51 223.12 1,346,721 +2.74(+1.25%)
Sep 20, 2019 222.16 224.21 218.50 220.38 3,719,639 -1.45(-0.65%)
Sep 19, 2019 223.65 223.74 220.42 221.83 1,359,435 -0.73(-0.33%)
Sep 18, 2019 220.10 223.54 219.45 222.56 1,597,850 +0.81(+0.36%)
Sep 17, 2019 219.33 221.77 217.65 221.75 1,535,077 +1.72(+0.78%)
Sep 16, 2019 218.02 222.03 215.99 220.03 1,238,191 -0.58(-0.26%)
Sep 13, 2019 221.61 222.80 219.09 220.61 1,706,382 +0.65(+0.29%)
Sep 12, 2019 220.09 221.34 216.99 219.97 1,314,220 +1.00(+0.46%)
Sep 11, 2019 217.45 219.85 215.93 218.96 1,952,594 +1.74(+0.80%)
Sep 10, 2019 215.08 217.28 212.12 217.22 1,844,439 +1.50(+0.69%)
Sep 09, 2019 215.14 217.88 213.69 215.72 2,343,508 +2.27(+1.06%)
Sep 06, 2019 212.70 215.35 210.82 213.46 1,794,579 +1.10(+0.52%)
Sep 05, 2019 212.75 217.52 211.23 212.35 3,029,590 +4.81(+2.32%)
Sep 04, 2019 201.62 208.12 201.57 207.54 2,566,124 +8.11(+4.07%)
Sep 03, 2019 197.61 200.43 195.76 199.43 1,978,477 +2.28(+1.15%)
Aug 30, 2019 197.97 199.53 196.06 197.15 1,275,222 +2.67(+1.37%)
Aug 29, 2019 193.86 196.67 193.19 194.48 1,940,637 +4.10(+2.15%)
Aug 28, 2019 186.99 190.88 184.65 190.38 1,276,414 +3.29(+1.76%)
Aug 27, 2019 190.52 190.52 185.57 187.09 1,379,212 -1.47(-0.78%)
Aug 26, 2019 191.35 192.49 187.35 188.56 1,334,945 +0.89(+0.47%)
Aug 23, 2019 194.47 196.21 187.07 187.67 2,169,148 -9.43(-4.78%)
Aug 22, 2019 194.97 198.10 192.98 197.10 1,057,720 +2.31(+1.19%)
Aug 21, 2019 195.84 196.28 193.79 194.79 990,858 +1.15(+0.59%)
Aug 20, 2019 195.00 195.48 192.30 193.64 912,838 -1.21(-0.62%)
Aug 19, 2019 196.67 197.81 194.00 194.85 1,489,567 +2.75(+1.43%)
Aug 16, 2019 186.31 193.24 185.78 192.09 2,137,009 +5.79(+3.11%)
Aug 15, 2019 187.06 188.19 183.98 186.31 1,112,972 +0.40(+0.22%)
Aug 14, 2019 186.70 188.75 184.74 185.90 2,050,446 -6.73(-3.50%)
Aug 13, 2019 183.85 193.44 182.71 192.64 2,485,669 +8.78(+4.78%)
Aug 12, 2019 182.05 184.67 181.50 183.85 1,394,501 +0.93(+0.51%)
Aug 09, 2019 186.69 187.57 182.08 182.93 2,007,383 -5.77(-3.06%)
Aug 08, 2019 188.25 189.55 185.78 188.69 1,850,091 +4.73(+2.57%)
Aug 07, 2019 180.24 184.83 178.61 183.97 2,289,506 +1.79(+0.98%)
Aug 06, 2019 184.71 186.99 180.87 182.18 2,139,818 +0.93(+0.51%)
Aug 05, 2019 185.21 186.15 179.46 181.25 2,436,213 -9.89(-5.17%)
Aug 02, 2019 191.35 192.84 187.75 191.14 2,588,777 -1.56(-0.81%)
Aug 01, 2019 194.70 203.88 191.09 192.70 3,176,309 -2.67(-1.37%)
Jul 31, 2019 197.33 198.88 193.08 195.37 2,831,454 -2.54(-1.28%)
Jul 30, 2019 195.39 199.23 194.39 197.91 1,020,642 +0.47(+0.24%)
Jul 29, 2019 196.96 197.77 194.66 197.44 1,166,112 +0.07(+0.03%)
Jul 26, 2019 198.03 199.39 196.25 197.38 1,201,013 +0.00(+0.00%)
Jul 25, 2019 200.12 200.67 196.74 197.38 2,225,388 -5.84(-2.87%)
Jul 24, 2019 196.67 204.62 195.75 203.21 3,352,830 +6.76(+3.44%)
Jul 23, 2019 194.43 196.67 193.26 196.45 2,081,634 +2.39(+1.23%)
Jul 22, 2019 190.01 194.68 190.00 194.06 2,517,737 +8.19(+4.40%)
Jul 19, 2019 187.58 188.06 184.43 185.88 1,635,697 +0.22(+0.12%)
Jul 18, 2019 180.83 187.40 179.97 185.65 2,251,794 +6.10(+3.40%)
Jul 17, 2019 178.37 180.28 176.17 179.55 1,686,855 +1.79(+1.01%)
Jul 16, 2019 178.94 180.34 177.38 177.76 1,184,274 -2.75(-1.53%)
Jul 15, 2019 180.15 181.45 178.96 180.52 1,077,527 +1.41(+0.79%)
Jul 12, 2019 174.64 180.57 173.70 179.10 2,109,141 +5.95(+3.43%)
Jul 11, 2019 173.95 173.95 170.75 173.16 1,722,271 +0.63(+0.36%)
Jul 10, 2019 173.59 177.55 172.06 172.53 1,898,673 +1.07(+0.62%)
Jul 09, 2019 168.66 172.36 168.49 171.46 1,861,996 +1.57(+0.93%)
Jul 08, 2019 167.83 170.84 167.57 169.89 1,597,977 -2.10(-1.22%)
Jul 05, 2019 171.56 172.48 169.61 171.99 2,086,077 -1.14(-0.66%)
Jul 03, 2019 175.50 175.97 172.88 173.13 1,119,009 -2.18(-1.24%)
Jul 02, 2019 178.85 178.85 173.75 175.31 1,629,707 -3.57(-2.00%)
Jul 01, 2019 182.22 185.39 177.12 178.88 2,535,410 +2.96(+1.68%)
Jun 28, 2019 177.65 177.69 175.22 175.92 2,495,028 +1.60(+0.92%)
Jun 27, 2019 171.28 174.94 171.15 174.32 2,019,305 +4.54(+2.68%)
Jun 26, 2019 167.99 170.96 167.26 169.78 2,129,119 +5.11(+3.11%)
Jun 25, 2019 169.73 170.09 164.44 164.66 2,219,116 -4.85(-2.86%)
Jun 24, 2019 170.53 171.36 169.15 169.51 1,792,078 -1.90(-1.11%)
Jun 21, 2019 171.10 173.26 170.85 171.41 2,126,545 -0.87(-0.51%)
Jun 20, 2019 173.34 174.66 170.78 172.29 1,203,271 +2.38(+1.40%)
Jun 19, 2019 170.13 171.73 168.03 169.91 1,317,583 +0.92(+0.54%)
Jun 18, 2019 163.88 172.37 163.36 168.99 2,530,178 +7.43(+4.60%)
Jun 17, 2019 165.57 165.57 161.44 161.56 2,105,456 -4.02(-2.43%)
Jun 14, 2019 165.13 166.20 162.49 165.58 2,335,825 -3.18(-1.88%)
Jun 13, 2019 169.36 170.65 167.41 168.76 1,758,480 +0.29(+0.17%)
Jun 12, 2019 171.73 172.53 167.47 168.47 2,868,018 -9.40(-5.29%)
Jun 11, 2019 182.54 182.90 177.35 177.87 1,578,105 -0.14(-0.08%)
Jun 10, 2019 175.14 180.43 175.14 178.01 1,813,867 +4.18(+2.41%)
Jun 07, 2019 172.85 176.23 171.92 173.83 1,739,025 +1.90(+1.11%)
Jun 06, 2019 169.80 172.50 169.14 171.93 1,706,397 +2.16(+1.27%)
Jun 05, 2019 168.69 170.55 166.61 169.77 2,090,745 +1.77(+1.05%)
Jun 04, 2019 162.52 168.35 160.87 168.00 2,575,944 +4.87(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.