Skip to main content

Lam Research (NQ: LRCX )

1,089.58 +17.88 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 453.81 453.81 453.81 917,764 -11.70(-2.51%)
Dec 30, 2020 459.67 469.25 457.50 465.51 917,764 +10.79(+2.37%)
Dec 29, 2020 457.06 458.37 450.66 454.72 937,651 -2.77(-0.61%)
Dec 28, 2020 466.60 468.37 456.77 457.49 719,772 -4.07(-0.88%)
Dec 24, 2020 455.16 461.56 454.41 461.56 346,445 +8.85(+1.95%)
Dec 23, 2020 460.87 461.99 452.50 452.71 749,772 -5.59(-1.22%)
Dec 22, 2020 460.69 462.90 454.89 458.30 1,005,598 -6.03(-1.30%)
Dec 21, 2020 450.78 465.76 450.41 464.34 1,772,374 +2.17(+0.47%)
Dec 18, 2020 465.31 466.72 459.02 462.17 2,692,885 -5.06(-1.08%)
Dec 17, 2020 470.50 472.65 463.98 467.23 1,491,093 -6.79(-1.43%)
Dec 16, 2020 476.62 477.07 470.15 474.02 1,576,433 -1.94(-0.41%)
Dec 15, 2020 480.45 483.57 473.41 475.96 1,233,902 +3.32(+0.70%)
Dec 14, 2020 476.31 481.39 471.01 472.64 1,097,438 +0.16(+0.03%)
Dec 11, 2020 469.37 474.95 464.82 472.48 1,555,829 +1.49(+0.32%)
Dec 10, 2020 470.79 476.80 465.85 470.99 1,355,602 -3.54(-0.75%)
Dec 09, 2020 489.14 494.56 470.57 474.52 2,081,048 -17.13(-3.48%)
Dec 08, 2020 485.85 496.45 485.59 491.65 1,382,248 +4.11(+0.84%)
Dec 07, 2020 478.68 488.28 474.77 487.54 1,632,845 +8.34(+1.74%)
Dec 04, 2020 466.71 480.76 465.96 479.20 1,831,191 +15.25(+3.29%)
Dec 03, 2020 460.19 471.32 459.31 463.95 1,664,652 +4.65(+1.01%)
Dec 02, 2020 446.88 460.99 446.20 459.31 1,889,782 +11.09(+2.47%)
Dec 01, 2020 440.94 449.98 438.58 448.22 1,462,665 +14.37(+3.31%)
Nov 30, 2020 436.29 437.90 427.08 433.85 1,496,265 -3.72(-0.85%)
Nov 27, 2020 431.48 441.48 431.13 437.57 759,457 +9.35(+2.18%)
Nov 25, 2020 429.82 430.85 422.20 428.21 886,016 +0.33(+0.08%)
Nov 24, 2020 431.30 432.38 422.44 427.89 1,252,956 -2.20(-0.51%)
Nov 23, 2020 418.44 431.18 416.97 430.09 1,135,699 +14.47(+3.48%)
Nov 20, 2020 420.28 426.47 415.37 415.62 1,508,482 -3.87(-0.92%)
Nov 19, 2020 411.13 420.63 407.34 419.49 1,173,515 +7.05(+1.71%)
Nov 18, 2020 417.99 420.61 412.13 412.45 1,361,175 -1.53(-0.37%)
Nov 17, 2020 417.40 419.63 411.13 413.98 1,033,248 -7.05(-1.68%)
Nov 16, 2020 412.90 421.38 409.32 421.04 1,404,901 +12.44(+3.04%)
Nov 13, 2020 407.56 411.89 406.47 408.60 1,185,250 +7.52(+1.88%)
Nov 12, 2020 407.20 408.30 399.05 401.07 991,424 -5.31(-1.31%)
Nov 11, 2020 394.86 410.80 392.96 406.38 1,504,059 +15.46(+3.95%)
Nov 10, 2020 392.09 398.46 387.65 390.92 1,549,483 -8.06(-2.02%)
Nov 09, 2020 408.81 417.88 398.53 398.98 2,018,165 +6.58(+1.68%)
Nov 06, 2020 383.26 394.89 379.40 392.41 1,537,591 +9.31(+2.43%)
Nov 05, 2020 373.79 383.70 372.31 383.10 1,890,010 +18.56(+5.09%)
Nov 04, 2020 358.35 367.28 352.02 364.54 1,594,225 +9.40(+2.65%)
Nov 03, 2020 341.87 357.66 340.36 355.13 1,788,374 +18.77(+5.58%)
Nov 02, 2020 333.65 339.74 330.84 336.37 1,400,744 +8.50(+2.59%)
Oct 30, 2020 333.59 338.06 324.21 327.87 1,825,974 -10.72(-3.16%)
Oct 29, 2020 324.93 343.31 324.72 338.58 1,677,699 +13.76(+4.24%)
Oct 28, 2020 322.93 330.22 319.46 324.82 1,710,310 -4.73(-1.43%)
Oct 27, 2020 334.05 335.14 328.31 329.54 1,122,411 -3.64(-1.09%)
Oct 26, 2020 335.80 338.78 329.04 333.19 1,290,162 -6.03(-1.78%)
Oct 23, 2020 345.04 347.44 335.76 339.21 1,284,995 -3.92(-1.14%)
Oct 22, 2020 345.39 348.23 338.41 343.13 2,330,108 -8.25(-2.35%)
Oct 21, 2020 347.99 355.58 346.98 351.39 1,751,763 +2.92(+0.84%)
Oct 20, 2020 350.79 353.20 347.44 348.46 973,529 +0.00(+0.00%)
Oct 19, 2020 352.23 354.30 346.97 348.46 1,415,544 -1.33(-0.38%)
Oct 16, 2020 360.86 360.86 349.50 349.80 1,660,498 -10.09(-2.80%)
Oct 15, 2020 347.70 360.66 344.01 359.89 1,755,927 +1.21(+0.34%)
Oct 14, 2020 359.72 366.09 354.83 358.68 1,475,842 +0.04(+0.01%)
Oct 13, 2020 356.54 362.77 352.13 358.64 1,282,553 +3.91(+1.10%)
Oct 12, 2020 354.08 357.88 351.88 354.73 1,517,852 +7.09(+2.04%)
Oct 09, 2020 345.90 349.51 344.25 347.64 1,247,852 +6.98(+2.05%)
Oct 08, 2020 333.89 340.89 332.58 340.66 1,244,245 +9.26(+2.79%)
Oct 07, 2020 332.96 336.89 329.24 331.40 1,156,455 +4.59(+1.40%)
Oct 06, 2020 326.79 336.49 325.31 326.81 1,486,321 -1.20(-0.37%)
Oct 05, 2020 319.16 328.80 318.79 328.01 1,607,528 +12.96(+4.11%)
Oct 02, 2020 315.67 321.90 314.91 315.05 1,247,852 -9.99(-3.07%)
Oct 01, 2020 325.05 325.15 319.30 325.04 1,766,565 +7.07(+2.22%)
Sep 30, 2020 321.31 324.18 316.48 317.96 2,075,614 -5.71(-1.76%)
Sep 29, 2020 320.05 328.33 319.92 323.68 1,879,877 +2.30(+0.72%)
Sep 28, 2020 316.42 322.56 313.82 321.38 1,877,007 +6.05(+1.92%)
Sep 25, 2020 310.02 316.87 307.43 315.32 1,624,726 +2.96(+0.95%)
Sep 24, 2020 299.81 319.06 299.81 312.36 2,310,840 +9.69(+3.20%)
Sep 23, 2020 307.79 312.76 301.57 302.67 2,333,745 -1.59(-0.52%)
Sep 22, 2020 303.92 305.26 296.15 304.27 1,578,969 +3.56(+1.18%)
Sep 21, 2020 291.27 303.44 287.09 300.71 1,969,437 +7.40(+2.52%)
Sep 18, 2020 294.31 296.76 288.23 293.31 2,786,502 +1.26(+0.43%)
Sep 17, 2020 282.77 294.62 282.77 292.05 2,003,742 -0.68(-0.23%)
Sep 16, 2020 297.56 300.15 292.02 292.73 1,482,863 -2.22(-0.75%)
Sep 15, 2020 296.55 298.66 289.29 294.95 1,795,373 +3.35(+1.15%)
Sep 14, 2020 288.11 294.65 286.07 291.60 2,046,823 +10.91(+3.89%)
Sep 11, 2020 286.94 289.61 279.05 280.69 1,809,173 -3.36(-1.18%)
Sep 10, 2020 290.01 291.88 282.39 284.05 2,184,216 -3.25(-1.13%)
Sep 09, 2020 296.89 297.70 286.74 287.29 3,232,042 -1.73(-0.60%)
Sep 08, 2020 296.89 302.14 288.51 289.02 3,261,033 -29.03(-9.13%)
Sep 04, 2020 323.66 324.52 305.22 318.05 2,588,125 -8.03(-2.46%)
Sep 03, 2020 341.13 341.13 324.03 326.07 2,676,027 -20.21(-5.84%)
Sep 02, 2020 330.32 348.62 328.67 346.29 2,893,824 +21.14(+6.50%)
Sep 01, 2020 324.18 330.82 322.29 325.15 2,186,419 +4.03(+1.25%)
Aug 31, 2020 332.78 333.34 321.02 321.12 2,652,050 -13.79(-4.12%)
Aug 28, 2020 327.15 336.06 326.00 334.91 1,671,964 +8.91(+2.73%)
Aug 27, 2020 338.80 338.80 323.27 326.00 1,991,852 -9.88(-2.94%)
Aug 26, 2020 336.60 337.98 332.32 335.88 1,251,572 -0.67(-0.20%)
Aug 25, 2020 337.07 340.18 334.64 336.55 1,372,420 +1.41(+0.42%)
Aug 24, 2020 343.13 344.35 331.60 335.13 1,761,003 -2.31(-0.68%)
Aug 21, 2020 339.81 340.57 334.48 337.44 2,676,630 -4.83(-1.41%)
Aug 20, 2020 343.80 346.95 339.19 342.28 2,318,497 -13.07(-3.68%)
Aug 19, 2020 357.10 359.17 351.59 355.35 1,125,585 -2.27(-0.64%)
Aug 18, 2020 364.67 365.38 356.05 357.62 1,095,917 -4.31(-1.19%)
Aug 17, 2020 359.51 366.78 355.94 361.93 1,485,668 +5.19(+1.46%)
Aug 14, 2020 361.85 367.57 356.12 356.73 1,408,438 -3.23(-0.90%)
Aug 13, 2020 362.81 365.14 357.44 359.96 1,127,352 -4.30(-1.18%)
Aug 12, 2020 355.34 365.94 353.19 364.25 1,281,094 +11.94(+3.39%)
Aug 11, 2020 361.71 363.63 350.76 352.31 1,162,720 -6.44(-1.80%)
Aug 10, 2020 355.58 359.77 352.44 358.75 973,291 +3.17(+0.89%)
Aug 07, 2020 361.26 364.42 349.87 355.58 1,451,067 -5.13(-1.42%)
Aug 06, 2020 359.94 362.42 354.01 360.71 1,780,423 -5.40(-1.48%)
Aug 05, 2020 367.18 369.57 364.98 366.12 886,294 -1.42(-0.39%)
Aug 04, 2020 364.88 368.29 363.01 367.54 1,202,654 +3.39(+0.93%)
Aug 03, 2020 363.57 370.15 362.02 364.15 1,589,800 +4.06(+1.13%)
Jul 31, 2020 362.38 362.96 352.58 360.09 2,137,010 -1.32(-0.36%)
Jul 30, 2020 351.13 364.22 350.47 361.41 2,688,986 +16.91(+4.91%)
Jul 29, 2020 336.17 345.46 333.21 344.50 2,265,979 +11.36(+3.41%)
Jul 28, 2020 338.56 342.69 332.82 333.14 1,395,164 -8.74(-2.56%)
Jul 27, 2020 331.72 343.79 330.98 341.88 1,835,305 +11.80(+3.57%)
Jul 24, 2020 328.63 332.25 321.06 330.07 2,097,941 -8.69(-2.56%)
Jul 23, 2020 342.61 350.93 335.03 338.76 1,805,667 -6.82(-1.97%)
Jul 22, 2020 343.68 346.57 340.37 345.58 1,085,787 +4.72(+1.38%)
Jul 21, 2020 341.20 345.81 336.39 340.86 1,826,250 +3.12(+0.92%)
Jul 20, 2020 330.60 339.83 326.53 337.74 1,307,478 +7.14(+2.16%)
Jul 17, 2020 332.12 332.57 325.71 330.60 1,182,409 +1.33(+0.40%)
Jul 16, 2020 324.87 331.02 323.55 329.27 1,239,311 +1.59(+0.48%)
Jul 15, 2020 331.36 333.01 320.42 327.69 1,714,512 -2.71(-0.82%)
Jul 14, 2020 320.86 331.78 316.40 330.40 2,114,257 +8.52(+2.65%)
Jul 13, 2020 327.48 334.39 321.61 321.88 2,262,734 -2.71(-0.84%)
Jul 10, 2020 319.93 324.89 315.69 324.59 1,500,609 +4.03(+1.26%)
Jul 09, 2020 322.09 323.59 316.07 320.56 1,738,545 +1.87(+0.59%)
Jul 08, 2020 317.73 320.22 314.48 318.69 1,036,496 +5.64(+1.80%)
Jul 07, 2020 317.10 322.01 312.68 313.05 1,336,915 -6.75(-2.11%)
Jul 06, 2020 315.07 321.74 314.09 319.80 1,481,854 +10.75(+3.48%)
Jul 02, 2020 308.25 312.63 304.22 309.05 1,792,310 +5.94(+1.96%)
Jul 01, 2020 307.57 308.16 301.81 303.11 1,599,672 -5.71(-1.85%)
Jun 30, 2020 297.11 311.06 294.95 308.82 2,921,797 +14.32(+4.86%)
Jun 29, 2020 290.00 295.02 287.01 294.50 1,545,726 +5.67(+1.96%)
Jun 26, 2020 298.26 298.54 286.77 288.83 4,434,272 -9.62(-3.22%)
Jun 25, 2020 294.22 299.20 287.01 298.45 1,668,462 +6.51(+2.23%)
Jun 24, 2020 296.96 302.30 290.21 291.94 1,875,636 -9.74(-3.23%)
Jun 23, 2020 300.76 304.62 298.36 301.68 1,847,349 +3.51(+1.18%)
Jun 22, 2020 297.88 300.59 293.16 298.17 1,613,077 -2.82(-0.94%)
Jun 19, 2020 305.81 310.40 299.35 300.98 2,733,818 +0.43(+0.14%)
Jun 18, 2020 299.80 303.35 298.39 300.55 1,334,065 +0.97(+0.33%)
Jun 17, 2020 296.53 300.21 293.70 299.58 1,930,474 +7.92(+2.72%)
Jun 16, 2020 289.75 294.78 286.11 291.66 2,674,415 +14.79(+5.34%)
Jun 15, 2020 262.33 277.44 261.05 276.87 2,218,668 +6.30(+2.33%)
Jun 12, 2020 278.44 279.97 263.10 270.57 2,275,246 +1.99(+0.74%)
Jun 11, 2020 277.39 283.99 268.06 268.58 2,168,211 -17.94(-6.26%)
Jun 10, 2020 286.63 289.73 284.77 286.53 1,686,197 -0.98(-0.34%)
Jun 09, 2020 281.15 290.78 278.74 287.51 1,716,315 +4.51(+1.59%)
Jun 08, 2020 291.81 292.93 281.69 283.00 1,776,253 -6.97(-2.40%)
Jun 05, 2020 285.19 294.80 284.70 289.97 2,628,357 +12.44(+4.48%)
Jun 04, 2020 271.53 279.21 269.28 277.53 2,165,480 +4.71(+1.73%)
Jun 03, 2020 264.86 275.78 262.04 272.82 2,553,040 +14.67(+5.68%)
Jun 02, 2020 259.06 260.08 254.00 258.15 1,785,036 +0.47(+0.18%)
Jun 01, 2020 258.25 262.73 256.63 257.69 1,450,690 -2.57(-0.99%)
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%)
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.