Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charter Communications Inc (NQ: CHTR )

255.94 -3.82 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 654.09 683.05 636.56 673.45 1,377,400 +3.48(+0.52%)
Apr 29, 2021 658.21 675.44 656.32 669.97 1,287,722 +17.25(+2.64%)
Apr 28, 2021 651.93 658.82 650.63 652.72 567,517 -0.80(-0.12%)
Apr 27, 2021 652.91 658.19 650.47 653.52 491,403 +0.95(+0.15%)
Apr 26, 2021 655.31 659.06 650.17 652.57 631,001 -4.97(-0.76%)
Apr 23, 2021 660.22 661.00 648.75 657.54 708,300 -0.14(-0.02%)
Apr 22, 2021 655.75 660.60 653.60 657.68 991,099 +4.78(+0.73%)
Apr 21, 2021 652.37 657.78 648.11 652.90 665,974 +0.44(+0.07%)
Apr 20, 2021 637.66 657.35 637.66 652.46 1,019,314 +8.04(+1.25%)
Apr 19, 2021 644.00 653.42 642.98 644.42 898,188 +0.05(+0.01%)
Apr 16, 2021 636.91 645.95 631.59 644.37 1,043,200 +8.37(+1.32%)
Apr 15, 2021 622.99 637.10 621.47 636.00 911,419 +18.90(+3.06%)
Apr 14, 2021 620.62 623.17 614.55 617.10 839,263 -4.19(-0.67%)
Apr 13, 2021 615.22 623.72 614.50 621.29 736,893 +1.99(+0.32%)
Apr 12, 2021 612.34 622.64 608.07 619.30 695,569 +5.06(+0.82%)
Apr 09, 2021 606.38 615.97 600.68 614.24 1,040,000 -0.92(-0.15%)
Apr 08, 2021 616.65 617.85 612.32 615.16 834,994 +3.53(+0.58%)
Apr 07, 2021 614.51 616.33 607.84 611.63 644,609 -1.76(-0.29%)
Apr 06, 2021 603.46 616.99 600.53 613.39 874,383 +7.89(+1.30%)
Apr 05, 2021 607.48 611.17 600.16 605.50 1,443,149 -3.08(-0.51%)
Apr 01, 2021 618.00 622.41 605.66 608.58 1,648,100 -8.44(-1.37%)
Mar 31, 2021 632.90 632.91 614.69 617.02 1,328,502 -15.67(-2.48%)
Mar 30, 2021 636.17 640.84 628.35 632.69 650,299 -3.99(-0.63%)
Mar 29, 2021 630.00 639.59 622.06 636.68 889,207 +4.93(+0.78%)
Mar 26, 2021 636.73 639.03 621.56 631.75 1,275,900 -6.04(-0.95%)
Mar 25, 2021 650.26 652.03 631.02 637.79 1,024,451 -13.77(-2.11%)
Mar 24, 2021 647.45 657.84 642.81 651.56 1,137,316 +6.11(+0.95%)
Mar 23, 2021 639.81 656.65 636.88 645.45 1,271,511 +7.83(+1.23%)
Mar 22, 2021 627.64 643.96 627.64 637.62 1,159,556 +7.88(+1.25%)
Mar 19, 2021 632.81 636.86 626.84 629.74 2,776,700 +0.35(+0.06%)
Mar 18, 2021 628.28 635.42 617.31 629.39 1,550,611 -12.47(-1.94%)
Mar 17, 2021 643.79 644.23 633.84 641.86 1,202,174 +2.21(+0.35%)
Mar 16, 2021 629.62 643.51 625.62 639.65 1,147,757 +14.65(+2.34%)
Mar 15, 2021 624.42 625.85 612.02 625.00 1,149,361 +0.85(+0.14%)
Mar 12, 2021 618.99 629.21 611.38 624.15 1,410,100 -0.08(-0.01%)
Mar 11, 2021 626.33 630.67 613.00 624.23 1,441,456 -4.84(-0.77%)
Mar 10, 2021 621.30 639.28 618.96 629.07 1,472,254 +14.30(+2.33%)
Mar 09, 2021 620.35 620.35 610.98 614.77 1,022,501 +2.39(+0.39%)
Mar 08, 2021 621.74 630.20 611.57 612.38 1,123,944 -11.65(-1.87%)
Mar 05, 2021 614.00 629.70 609.66 624.03 1,513,200 +16.39(+2.70%)
Mar 04, 2021 599.00 618.66 598.01 607.64 1,500,278 +6.62(+1.10%)
Mar 03, 2021 612.01 613.72 599.90 601.02 1,785,467 -15.05(-2.44%)
Mar 02, 2021 622.41 624.50 611.25 616.07 984,825 -3.61(-0.58%)
Mar 01, 2021 618.39 624.07 610.01 619.68 895,340 +6.26(+1.02%)
Feb 26, 2021 602.44 627.38 601.50 613.42 1,619,400 +11.87(+1.97%)
Feb 25, 2021 605.82 618.12 598.97 601.55 1,358,892 -6.96(-1.14%)
Feb 24, 2021 590.44 614.73 590.44 608.51 1,201,078 +5.74(+0.95%)
Feb 23, 2021 595.22 609.27 585.45 602.77 1,852,083 +6.27(+1.05%)
Feb 22, 2021 602.96 609.88 595.00 596.50 1,744,449 -10.79(-1.78%)
Feb 19, 2021 613.43 619.53 606.54 607.29 1,193,100 -9.13(-1.48%)
Feb 18, 2021 625.06 625.06 612.71 616.42 760,946 -7.70(-1.23%)
Feb 17, 2021 615.70 626.95 614.44 624.12 929,698 +5.65(+0.91%)
Feb 16, 2021 608.50 619.02 606.25 618.47 909,484 +5.02(+0.82%)
Feb 12, 2021 615.93 619.55 610.65 613.45 623,800 -5.23(-0.85%)
Feb 11, 2021 614.20 619.16 603.53 618.68 829,170 +7.05(+1.15%)
Feb 10, 2021 623.36 623.36 608.11 611.63 1,016,500 -7.88(-1.27%)
Feb 09, 2021 616.34 626.63 613.80 619.51 836,441 +3.98(+0.65%)
Feb 08, 2021 616.63 619.69 610.87 615.53 957,842 -2.12(-0.34%)
Feb 05, 2021 621.03 628.30 615.12 617.65 799,700 -2.14(-0.35%)
Feb 04, 2021 604.98 621.29 604.98 619.79 840,672 +10.53(+1.73%)
Feb 03, 2021 616.65 617.03 603.32 609.26 929,774 -7.44(-1.21%)
Feb 02, 2021 597.69 625.31 595.91 616.70 1,523,107 +17.68(+2.95%)
Feb 01, 2021 611.01 614.13 593.09 599.02 1,465,615 -8.54(-1.41%)
Jan 29, 2021 630.00 636.02 604.09 607.56 2,393,700 -47.09(-7.19%)
Jan 28, 2021 638.10 671.00 635.08 654.65 1,773,933 +38.87(+6.31%)
Jan 27, 2021 647.10 651.91 615.11 615.78 1,919,377 -33.76(-5.20%)
Jan 26, 2021 651.63 654.76 647.01 649.54 893,489 -2.63(-0.40%)
Jan 25, 2021 649.64 660.30 647.84 652.17 888,412 +5.48(+0.85%)
Jan 22, 2021 649.45 651.89 642.77 646.69 699,100 -3.74(-0.58%)
Jan 21, 2021 643.33 651.89 639.79 650.43 768,682 +7.61(+1.18%)
Jan 20, 2021 633.39 648.31 631.96 642.82 923,989 +9.55(+1.51%)
Jan 19, 2021 628.11 633.95 623.37 633.27 1,052,015 +4.36(+0.69%)
Jan 15, 2021 620.25 634.08 617.02 628.91 1,150,300 +5.82(+0.93%)
Jan 14, 2021 616.48 630.41 610.88 623.09 1,484,544 +5.08(+0.82%)
Jan 13, 2021 619.07 623.04 614.87 618.01 1,090,317 -3.48(-0.56%)
Jan 12, 2021 636.12 639.77 618.49 621.49 1,695,559 -19.64(-3.06%)
Jan 11, 2021 636.90 642.75 632.97 641.13 1,082,764 +6.75(+1.06%)
Jan 08, 2021 624.39 634.79 624.39 634.38 1,051,100 +4.61(+0.73%)
Jan 07, 2021 627.73 638.25 622.00 629.77 1,259,464 +5.26(+0.84%)
Jan 06, 2021 612.16 634.81 612.16 624.51 1,491,407 -12.08(-1.90%)
Jan 05, 2021 646.13 649.00 632.95 636.59 842,637 -10.44(-1.61%)
Jan 04, 2021 666.59 666.59 637.00 647.03 1,185,185 -14.52(-2.19%)
Dec 31, 2020 661.55 661.55 661.55 865,401 +8.06(+1.23%)
Dec 30, 2020 667.01 668.00 652.29 653.49 865,401 -11.49(-1.73%)
Dec 29, 2020 654.30 666.37 651.25 664.98 1,301,047 +13.08(+2.01%)
Dec 28, 2020 661.38 661.38 649.44 651.90 774,769 -4.59(-0.70%)
Dec 24, 2020 646.60 657.33 646.60 656.49 1,127,300 +9.05(+1.40%)
Dec 23, 2020 642.87 652.58 640.03 647.44 1,590,761 +6.34(+0.99%)
Dec 22, 2020 654.02 654.79 638.76 641.10 1,269,826 -13.59(-2.08%)
Dec 21, 2020 645.26 658.38 641.79 654.69 893,238 +2.69(+0.41%)
Dec 18, 2020 656.94 658.35 646.52 652.00 2,253,800 -1.98(-0.30%)
Dec 17, 2020 645.11 657.57 644.95 653.98 1,904,675 +11.55(+1.80%)
Dec 16, 2020 646.28 649.64 634.47 642.43 1,283,866 -3.85(-0.60%)
Dec 15, 2020 653.08 656.50 646.07 646.28 1,034,609 -3.39(-0.52%)
Dec 14, 2020 654.77 656.24 649.11 649.67 1,284,618 -2.09(-0.32%)
Dec 11, 2020 654.06 655.98 648.01 651.76 988,900 -6.28(-0.95%)
Dec 10, 2020 644.56 659.58 642.79 658.04 880,070 +13.96(+2.17%)
Dec 09, 2020 660.45 665.96 643.53 644.08 1,813,051 -19.29(-2.91%)
Dec 08, 2020 676.48 681.71 661.81 663.37 1,020,902 -17.39(-2.55%)
Dec 07, 2020 667.36 680.76 666.98 680.76 880,973 +10.02(+1.49%)
Dec 04, 2020 670.58 674.05 667.08 670.74 685,900 +0.31(+0.05%)
Dec 03, 2020 666.66 675.74 656.56 670.43 822,187 +3.26(+0.49%)
Dec 02, 2020 659.79 669.90 659.14 667.17 820,628 +4.92(+0.74%)
Dec 01, 2020 656.70 666.59 652.80 662.25 1,177,075 +10.26(+1.57%)
Nov 30, 2020 646.22 655.34 643.04 651.99 1,178,717 +9.19(+1.43%)
Nov 27, 2020 647.59 650.88 642.05 642.80 569,300 -8.60(-1.32%)
Nov 25, 2020 652.26 653.51 644.87 651.40 681,000 +0.96(+0.15%)
Nov 24, 2020 641.70 654.79 633.66 650.44 1,074,562 +5.40(+0.84%)
Nov 23, 2020 657.87 659.56 642.70 645.04 1,518,485 -10.37(-1.58%)
Nov 20, 2020 651.31 663.07 647.50 655.41 1,163,700 +4.87(+0.75%)
Nov 19, 2020 639.86 655.73 636.69 650.54 1,288,487 +8.10(+1.26%)
Nov 18, 2020 645.14 651.17 635.52 642.44 1,655,371 +0.93(+0.14%)
Nov 17, 2020 637.32 643.57 632.53 641.51 621,495 +0.10(+0.02%)
Nov 16, 2020 642.84 647.51 639.95 641.41 1,066,333 -5.78(-0.89%)
Nov 13, 2020 638.23 648.82 638.11 647.19 757,400 +9.23(+1.45%)
Nov 12, 2020 639.33 645.06 635.40 637.96 650,041 +1.04(+0.16%)
Nov 11, 2020 628.80 640.52 628.80 636.92 709,293 +10.04(+1.60%)
Nov 10, 2020 603.45 631.64 603.45 626.88 1,054,661 +13.68(+2.23%)
Nov 09, 2020 657.23 659.79 612.68 613.20 1,632,704 -31.29(-4.86%)
Nov 06, 2020 647.68 649.92 640.45 644.49 692,900 -2.87(-0.44%)
Nov 05, 2020 643.05 650.43 638.11 647.36 1,007,636 +12.89(+2.03%)
Nov 04, 2020 610.90 645.70 608.27 634.47 1,940,397 +42.48(+7.18%)
Nov 03, 2020 596.00 602.59 591.73 591.99 1,172,908 +3.56(+0.60%)
Nov 02, 2020 605.10 610.36 578.76 588.43 1,268,318 -15.39(-2.55%)
Oct 30, 2020 580.55 610.66 580.55 603.82 2,456,300 +27.82(+4.83%)
Oct 29, 2020 573.33 583.05 573.10 576.00 1,420,371 +3.42(+0.60%)
Oct 28, 2020 574.97 585.41 572.46 572.58 983,053 -11.07(-1.90%)
Oct 27, 2020 585.00 590.30 580.50 583.65 897,340 +1.52(+0.26%)
Oct 26, 2020 588.79 595.83 581.42 582.13 1,119,575 -11.15(-1.88%)
Oct 23, 2020 603.07 603.07 588.41 593.28 842,100 -6.63(-1.11%)
Oct 22, 2020 605.03 605.03 596.43 599.91 1,001,833 -5.42(-0.90%)
Oct 21, 2020 604.31 612.33 601.50 605.33 727,113 -2.93(-0.48%)
Oct 20, 2020 622.74 622.74 606.62 608.26 1,066,145 -9.40(-1.52%)
Oct 19, 2020 635.67 640.00 616.70 617.66 1,080,619 -16.26(-2.56%)
Oct 16, 2020 638.87 646.99 633.52 633.92 772,800 -2.97(-0.47%)
Oct 15, 2020 631.87 640.30 630.50 636.89 825,854 -1.73(-0.27%)
Oct 14, 2020 651.67 653.63 638.01 638.62 840,748 -11.33(-1.74%)
Oct 13, 2020 653.61 656.89 646.49 649.95 963,957 -1.77(-0.27%)
Oct 12, 2020 643.57 663.70 639.24 651.72 1,307,412 +16.08(+2.53%)
Oct 09, 2020 631.88 639.34 631.64 635.64 625,900 +6.56(+1.04%)
Oct 08, 2020 626.81 633.69 622.23 629.08 583,760 +5.35(+0.86%)
Oct 07, 2020 623.23 629.73 622.99 623.73 802,651 +2.84(+0.46%)
Oct 06, 2020 632.36 638.06 619.10 620.89 1,104,605 -13.09(-2.06%)
Oct 05, 2020 623.35 639.27 621.63 633.98 807,853 +13.75(+2.22%)
Oct 02, 2020 626.54 633.17 617.28 620.23 1,046,500 -14.88(-2.34%)
Oct 01, 2020 627.31 640.00 627.31 635.11 1,386,790 +10.77(+1.73%)
Sep 30, 2020 629.81 632.06 620.68 624.34 1,148,721 -2.16(-0.34%)
Sep 29, 2020 626.85 635.83 625.02 626.50 817,367 -1.73(-0.28%)
Sep 28, 2020 625.16 633.64 619.64 628.23 1,035,187 +14.00(+2.28%)
Sep 25, 2020 609.89 617.40 606.11 614.23 1,072,800 +2.78(+0.45%)
Sep 24, 2020 614.46 621.28 609.54 611.45 931,374 -4.90(-0.80%)
Sep 23, 2020 632.97 633.99 615.10 616.35 1,017,419 -16.70(-2.64%)
Sep 22, 2020 612.45 634.34 612.45 633.05 1,216,662 +18.71(+3.05%)
Sep 21, 2020 621.97 625.92 606.91 614.34 1,313,952 -10.91(-1.74%)
Sep 18, 2020 622.08 628.30 611.79 625.25 1,969,000 +4.94(+0.80%)
Sep 17, 2020 618.23 624.17 609.66 620.31 1,341,250 -9.76(-1.55%)
Sep 16, 2020 626.75 635.86 626.21 630.07 1,179,163 +7.52(+1.21%)
Sep 15, 2020 610.72 627.43 610.22 622.55 830,391 +12.85(+2.11%)
Sep 14, 2020 608.03 613.59 603.66 609.70 754,985 +8.18(+1.36%)
Sep 11, 2020 606.59 608.57 597.80 601.52 860,400 -2.54(-0.42%)
Sep 10, 2020 611.38 622.23 603.31 604.06 1,061,108 -9.22(-1.50%)
Sep 09, 2020 598.64 617.80 598.40 613.28 905,730 +16.78(+2.81%)
Sep 08, 2020 595.73 604.34 591.60 596.50 1,209,247 -7.52(-1.24%)
Sep 04, 2020 610.06 611.39 592.09 604.02 1,082,000 -4.08(-0.67%)
Sep 03, 2020 624.04 629.52 603.03 608.10 1,016,235 -14.35(-2.31%)
Sep 02, 2020 616.96 626.62 614.05 622.45 741,563 +5.21(+0.84%)
Sep 01, 2020 614.04 620.20 611.00 617.24 874,175 +1.63(+0.26%)
Aug 31, 2020 614.84 620.23 613.63 615.61 811,741 -0.03(-0.00%)
Aug 28, 2020 613.01 616.57 609.35 615.64 632,500 +1.35(+0.22%)
Aug 27, 2020 619.05 621.04 612.59 614.29 881,397 -0.27(-0.04%)
Aug 26, 2020 606.82 618.49 605.28 614.56 907,152 +4.81(+0.79%)
Aug 25, 2020 619.51 620.19 604.41 609.75 1,112,034 -2.78(-0.45%)
Aug 24, 2020 613.39 618.03 611.14 612.53 1,087,117 -1.43(-0.23%)
Aug 21, 2020 610.98 614.80 606.61 613.96 677,900 +1.42(+0.23%)
Aug 20, 2020 607.94 614.37 607.94 612.54 630,484 +0.88(+0.14%)
Aug 19, 2020 612.46 616.07 607.80 611.66 961,474 +0.97(+0.16%)
Aug 18, 2020 608.23 612.93 606.51 610.69 700,355 +5.72(+0.95%)
Aug 17, 2020 608.85 610.20 601.10 604.97 650,239 -0.02(-0.00%)
Aug 14, 2020 604.55 610.95 602.88 604.99 664,600 +0.77(+0.13%)
Aug 13, 2020 595.46 609.31 595.46 604.22 854,031 +5.48(+0.92%)
Aug 12, 2020 590.99 607.00 590.99 598.74 1,033,922 +8.26(+1.40%)
Aug 11, 2020 604.42 604.42 588.97 590.48 862,871 -11.86(-1.97%)
Aug 10, 2020 598.65 606.00 598.10 602.34 789,454 +0.47(+0.08%)
Aug 07, 2020 603.39 611.47 598.25 601.87 810,900 -0.27(-0.04%)
Aug 06, 2020 595.35 604.12 594.68 602.14 716,138 +3.88(+0.65%)
Aug 05, 2020 598.75 603.60 597.22 598.26 682,006 -1.75(-0.29%)
Aug 04, 2020 580.00 601.76 579.00 600.01 951,957 +10.31(+1.75%)
Aug 03, 2020 585.01 593.90 581.14 589.70 1,013,506 +9.70(+1.67%)
Jul 31, 2020 594.31 594.31 554.26 580.00 1,639,400 +16.56(+2.94%)
Jul 30, 2020 559.53 568.51 558.17 563.44 770,936 -2.98(-0.53%)
Jul 29, 2020 564.21 569.68 560.60 566.42 644,345 +5.01(+0.89%)
Jul 28, 2020 558.80 566.46 557.02 561.41 522,560 +1.50(+0.27%)
Jul 27, 2020 562.54 563.09 555.27 559.91 733,621 -1.81(-0.32%)
Jul 24, 2020 558.62 562.97 554.36 561.72 587,700 +1.30(+0.23%)
Jul 23, 2020 567.37 569.15 556.19 560.42 540,717 -4.70(-0.83%)
Jul 22, 2020 566.96 568.20 561.30 565.12 540,446 +0.44(+0.08%)
Jul 21, 2020 567.96 570.91 563.39 564.68 719,603 -0.83(-0.15%)
Jul 20, 2020 564.66 571.60 562.58 565.51 728,033 +0.85(+0.15%)
Jul 17, 2020 562.45 569.87 560.01 564.66 1,420,600 +6.63(+1.19%)
Jul 16, 2020 552.82 558.10 547.78 558.03 1,061,183 +6.02(+1.09%)
Jul 15, 2020 543.75 552.54 542.53 552.01 936,534 +9.06(+1.67%)
Jul 14, 2020 530.43 543.98 525.87 542.95 705,981 +9.17(+1.72%)
Jul 13, 2020 536.63 544.45 532.86 533.78 958,377 -4.14(-0.77%)
Jul 10, 2020 530.39 540.44 527.50 537.92 789,900 +7.73(+1.46%)
Jul 09, 2020 529.59 532.25 520.67 530.19 792,856 +4.00(+0.76%)
Jul 08, 2020 527.98 530.17 523.00 526.19 773,632 -1.83(-0.35%)
Jul 07, 2020 522.74 532.34 521.98 528.02 852,838 +1.73(+0.33%)
Jul 06, 2020 525.56 527.16 520.48 526.29 814,930 +8.60(+1.66%)
Jul 02, 2020 522.10 528.87 517.02 517.69 785,700 -4.22(-0.81%)
Jul 01, 2020 510.04 525.78 505.45 521.91 1,112,602 +11.87(+2.33%)
Jun 30, 2020 509.63 511.96 498.07 510.04 1,256,428 +0.82(+0.16%)
Jun 29, 2020 509.73 513.56 499.51 509.22 1,009,869 +6.95(+1.38%)
Jun 26, 2020 510.50 510.50 500.50 502.27 1,615,500 -7.75(-1.52%)
Jun 25, 2020 507.46 512.55 500.15 510.02 792,864 +2.03(+0.40%)
Jun 24, 2020 512.12 517.84 505.57 507.99 1,380,456 -13.05(-2.50%)
Jun 23, 2020 532.06 532.06 516.10 521.04 1,199,473 -6.63(-1.26%)
Jun 22, 2020 532.45 534.01 523.40 527.67 886,749 -9.00(-1.68%)
Jun 19, 2020 540.00 540.90 524.47 536.67 2,642,800 +1.56(+0.29%)
Jun 18, 2020 531.94 538.97 530.42 535.11 886,112 +0.88(+0.16%)
Jun 17, 2020 535.37 539.11 532.82 534.23 953,343 +1.78(+0.33%)
Jun 16, 2020 528.00 538.02 525.89 532.45 976,641 +6.43(+1.22%)
Jun 15, 2020 514.05 526.75 511.55 526.02 910,358 +3.45(+0.66%)
Jun 12, 2020 524.35 530.72 515.29 522.57 1,043,500 +5.40(+1.04%)
Jun 11, 2020 532.71 535.67 517.15 517.17 1,485,432 -16.64(-3.12%)
Jun 10, 2020 536.35 536.35 528.50 533.81 951,775 +2.24(+0.42%)
Jun 09, 2020 541.09 542.36 529.43 531.57 892,860 -8.79(-1.63%)
Jun 08, 2020 524.00 540.40 522.08 540.36 1,225,252 +9.64(+1.82%)
Jun 05, 2020 538.65 546.07 528.02 530.72 1,395,000 -9.31(-1.72%)
Jun 04, 2020 544.47 548.91 534.66 540.03 1,109,611 -7.27(-1.33%)
Jun 03, 2020 545.47 548.81 542.26 547.30 674,576 +2.08(+0.38%)
Jun 02, 2020 541.69 549.00 540.83 545.22 960,592 +3.92(+0.72%)
Jun 01, 2020 545.04 548.04 540.02 541.30 849,173 -2.70(-0.50%)
May 29, 2020 535.50 545.63 531.08 544.00 1,606,400 +9.33(+1.75%)
May 28, 2020 528.54 539.88 528.54 534.67 1,577,424 +9.56(+1.82%)
May 27, 2020 512.76 528.06 511.01 525.11 1,479,412 +15.26(+2.99%)
May 26, 2020 515.00 517.69 508.19 509.85 977,621 -3.05(-0.59%)
May 22, 2020 513.71 519.10 509.24 512.90 714,400 -4.06(-0.79%)
May 21, 2020 511.25 519.64 510.00 516.96 788,195 +4.16(+0.81%)
May 20, 2020 519.35 525.77 510.90 512.80 1,089,532 -7.64(-1.47%)
May 19, 2020 512.93 523.29 512.40 520.44 1,082,920 +2.65(+0.51%)
May 18, 2020 511.15 524.66 505.80 517.79 1,194,911 +14.40(+2.86%)
May 15, 2020 491.36 503.47 485.01 503.39 905,200 +5.95(+1.20%)
May 14, 2020 499.09 502.06 489.27 497.44 831,238 -0.86(-0.17%)
May 13, 2020 500.99 503.00 487.67 498.30 1,078,889 -3.63(-0.72%)
May 12, 2020 507.31 514.59 501.37 501.93 776,036 -8.81(-1.72%)
May 11, 2020 510.66 515.65 507.20 510.74 835,898 -4.54(-0.88%)
May 08, 2020 521.46 521.46 513.13 515.28 607,700 +1.03(+0.20%)
May 07, 2020 511.81 520.00 507.61 514.25 862,882 +10.29(+2.04%)
May 06, 2020 516.56 517.87 496.62 503.96 806,930 -9.48(-1.85%)
May 05, 2020 517.01 518.42 508.88 513.44 939,560 -2.29(-0.44%)
May 04, 2020 514.12 521.80 508.87 515.73 1,153,482 +6.09(+1.19%)
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.