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, 2021 696.51 703.85 695.47 697.33 736,210 +0.80(+0.11%)
Dec 30, 2021 705.91 705.91 695.42 696.53 537,016 -8.16(-1.16%)
Dec 29, 2021 696.87 706.07 694.37 704.70 711,787 +10.33(+1.49%)
Dec 28, 2021 703.00 706.28 692.96 694.37 806,106 -7.08(-1.01%)
Dec 27, 2021 681.47 702.03 681.47 701.45 1,046,044 +23.93(+3.53%)
Dec 23, 2021 673.41 685.49 672.34 677.52 894,575 +7.27(+1.08%)
Dec 22, 2021 657.89 671.03 652.90 670.25 1,075,020 +7.65(+1.15%)
Dec 21, 2021 662.60 666.21 644.96 662.60 1,382,916 +21.57(+3.37%)
Dec 20, 2021 638.86 652.59 634.06 641.02 938,050 -7.84(-1.21%)
Dec 17, 2021 644.82 657.32 640.60 648.87 1,614,363 -2.05(-0.31%)
Dec 16, 2021 680.48 685.89 646.41 650.91 1,419,902 -25.24(-3.73%)
Dec 15, 2021 659.37 677.60 645.19 676.15 1,404,048 +17.55(+2.66%)
Dec 14, 2021 654.15 662.65 647.87 658.60 1,432,369 -4.13(-0.62%)
Dec 13, 2021 684.58 685.06 661.79 662.73 1,275,688 -20.31(-2.97%)
Dec 10, 2021 688.56 690.92 672.00 683.04 908,912 +6.36(+0.94%)
Dec 09, 2021 685.74 696.54 674.63 676.68 1,118,903 -14.17(-2.05%)
Dec 08, 2021 682.11 694.99 682.11 690.85 1,202,135 +7.62(+1.12%)
Dec 07, 2021 656.48 686.52 655.02 683.23 1,654,992 +37.34(+5.78%)
Dec 06, 2021 643.34 648.99 621.57 645.89 1,309,156 +5.89(+0.92%)
Dec 03, 2021 647.09 649.20 630.69 640.00 1,432,417 -2.14(-0.33%)
Dec 02, 2021 660.69 662.71 634.60 642.14 2,376,581 -28.88(-4.30%)
Dec 01, 2021 670.21 688.72 662.15 671.01 2,609,660 +13.24(+2.01%)
Nov 30, 2021 653.40 670.50 652.22 657.78 2,816,099 -0.67(-0.10%)
Nov 29, 2021 630.35 660.14 630.35 658.45 2,029,114 +37.31(+6.01%)
Nov 26, 2021 630.31 632.85 617.68 621.14 865,786 -18.20(-2.85%)
Nov 24, 2021 632.77 640.06 624.33 639.34 1,256,175 -0.51(-0.08%)
Nov 23, 2021 626.96 640.81 625.71 639.85 1,811,893 +14.14(+2.26%)
Nov 22, 2021 629.79 639.60 621.27 625.71 1,939,024 +2.13(+0.34%)
Nov 19, 2021 615.74 635.67 612.59 623.58 1,894,902 +8.42(+1.37%)
Nov 18, 2021 616.31 615.46 604.51 615.16 1,034,768 +5.00(+0.82%)
Nov 17, 2021 613.67 618.06 605.95 610.16 936,613 -3.51(-0.57%)
Nov 16, 2021 608.74 617.29 604.16 613.67 876,517 +3.87(+0.63%)
Nov 15, 2021 611.48 623.47 604.79 609.80 1,398,764 +5.65(+0.94%)
Nov 12, 2021 597.36 607.51 593.58 604.15 1,094,767 +10.37(+1.75%)
Nov 11, 2021 593.67 599.20 589.95 593.78 845,809 +7.66(+1.31%)
Nov 10, 2021 594.59 586.11 1,126,329 -15.61(-2.59%)
Nov 09, 2021 590.20 602.83 589.26 601.72 1,243,149 +12.42(+2.11%)
Nov 08, 2021 595.03 599.88 584.26 589.30 1,301,704 +4.86(+0.83%)
Nov 05, 2021 581.40 593.10 577.89 584.44 2,173,459 +5.15(+0.89%)
Nov 04, 2021 564.07 579.65 560.90 579.29 1,856,405 +16.77(+2.98%)
Nov 03, 2021 556.39 564.55 550.91 562.52 817,336 +6.93(+1.25%)
Nov 02, 2021 556.08 559.24 553.43 555.60 927,178 +1.43(+0.26%)
Nov 01, 2021 546.66 554.32 548.53 554.16 1,108,439 +8.89(+1.63%)
Oct 29, 2021 540.21 548.75 538.14 545.27 1,383,188 -2.30(-0.42%)
Oct 28, 2021 545.44 561.11 545.12 547.58 2,306,647 +11.93(+2.23%)
Oct 27, 2021 530.23 542.34 528.46 535.65 1,221,645 +4.53(+0.85%)
Oct 26, 2021 538.80 531.12 1,212,784 -2.93(-0.55%)
Oct 25, 2021 539.93 531.56 534.05 1,325,156 -4.62(-0.86%)
Oct 22, 2021 541.82 557.12 536.30 538.66 1,940,024 +1.28(+0.24%)
Oct 21, 2021 527.20 537.82 517.64 537.39 3,167,206 -9.75(-1.78%)
Oct 20, 2021 552.08 554.17 545.75 547.14 1,747,238 -5.16(-0.93%)
Oct 19, 2021 550.66 559.24 547.46 552.30 1,549,423 +2.06(+0.37%)
Oct 18, 2021 541.82 550.95 540.59 550.24 1,289,231 +4.09(+0.75%)
Oct 15, 2021 548.11 550.05 543.16 546.14 1,369,221 -3.35(-0.61%)
Oct 14, 2021 540.47 549.64 536.27 549.49 1,602,421 +22.76(+4.32%)
Oct 13, 2021 535.01 540.05 525.45 526.74 1,296,151 -2.29(-0.43%)
Oct 12, 2021 539.74 540.06 524.67 529.03 1,318,771 -5.48(-1.02%)
Oct 11, 2021 530.34 543.24 530.22 534.50 921,189 +2.21(+0.41%)
Oct 08, 2021 540.48 541.77 531.25 532.30 896,351 -5.48(-1.02%)
Oct 07, 2021 545.72 545.83 536.27 537.77 1,088,902 +3.85(+0.72%)
Oct 06, 2021 532.14 539.79 527.14 533.93 1,642,198 -3.92(-0.73%)
Oct 05, 2021 538.61 544.99 532.74 537.85 1,245,655 +5.51(+1.03%)
Oct 04, 2021 547.60 548.11 530.53 532.35 1,695,578 -18.89(-3.43%)
Oct 01, 2021 552.58 555.03 542.40 551.23 1,153,464 +0.56(+0.10%)
Sep 30, 2021 554.68 558.78 549.49 550.67 1,131,201 +1.59(+0.29%)
Sep 29, 2021 567.08 569.88 548.45 549.09 1,712,847 -17.86(-3.15%)
Sep 28, 2021 576.71 586.67 565.99 566.95 2,158,246 -29.70(-4.98%)
Sep 27, 2021 583.40 601.80 582.73 596.65 1,125,817 +5.51(+0.93%)
Sep 24, 2021 583.58 592.42 580.36 591.14 753,538 -0.08(-0.01%)
Sep 23, 2021 579.67 596.41 575.94 591.22 1,140,242 +11.06(+1.91%)
Sep 22, 2021 573.31 582.70 568.38 580.16 1,071,062 +14.36(+2.54%)
Sep 21, 2021 571.74 573.57 558.15 565.80 1,662,024 -3.56(-0.63%)
Sep 20, 2021 574.18 574.32 560.84 569.36 1,371,198 -18.40(-3.13%)
Sep 17, 2021 593.53 594.76 582.61 587.77 2,086,883 -6.63(-1.12%)
Sep 16, 2021 582.83 595.54 578.91 594.40 1,401,294 +4.20(+0.71%)
Sep 15, 2021 579.99 590.56 576.29 590.20 1,183,051 +7.72(+1.33%)
Sep 14, 2021 579.69 590.10 577.78 582.48 1,223,895 -5.09(-0.87%)
Sep 13, 2021 581.91 593.52 578.67 587.56 1,360,504 +10.29(+1.78%)
Sep 10, 2021 581.15 590.80 575.73 577.27 1,614,604 +4.34(+0.76%)
Sep 09, 2021 560.76 576.13 558.83 572.93 1,594,705 +9.72(+1.73%)
Sep 08, 2021 570.84 570.89 556.30 563.21 1,783,441 -9.31(-1.63%)
Sep 07, 2021 578.28 584.54 567.52 572.53 2,416,048 -16.91(-2.87%)
Sep 03, 2021 581.05 591.97 575.24 589.44 1,067,371 +8.31(+1.43%)
Sep 02, 2021 581.72 586.68 578.28 581.13 888,068 +2.24(+0.39%)
Sep 01, 2021 586.76 587.78 578.27 578.89 729,853 -4.86(-0.83%)
Aug 31, 2021 587.66 587.66 576.20 583.75 1,110,145 -3.06(-0.52%)
Aug 30, 2021 593.37 596.28 581.46 586.81 1,013,589 -1.54(-0.26%)
Aug 27, 2021 568.72 591.83 568.64 588.36 1,552,309 +23.40(+4.14%)
Aug 26, 2021 567.52 573.59 563.05 564.96 893,190 -3.30(-0.58%)
Aug 25, 2021 566.74 574.08 566.04 568.26 933,627 +3.08(+0.54%)
Aug 24, 2021 566.48 573.31 561.47 565.18 985,604 +1.24(+0.22%)
Aug 23, 2021 552.69 565.97 552.46 563.95 1,418,714 +17.69(+3.24%)
Aug 20, 2021 563.14 565.10 540.33 546.25 1,757,573 -10.78(-1.94%)
Aug 19, 2021 545.66 559.06 542.12 557.03 1,145,455 +7.36(+1.34%)
Aug 18, 2021 557.87 565.17 549.31 549.67 914,672 -9.15(-1.64%)
Aug 17, 2021 561.66 567.01 551.02 558.82 1,316,096 -9.54(-1.68%)
Aug 16, 2021 559.67 569.95 557.37 568.36 1,315,072 +8.16(+1.46%)
Aug 13, 2021 562.93 567.85 557.06 560.19 1,830,000 -2.99(-0.53%)
Aug 12, 2021 577.51 577.61 558.01 563.18 2,605,802 -24.14(-4.11%)
Aug 11, 2021 598.39 600.25 575.39 587.32 1,818,773 -8.35(-1.40%)
Aug 10, 2021 618.48 618.88 593.68 595.67 1,683,482 -22.52(-3.64%)
Aug 09, 2021 627.36 627.68 616.74 618.19 810,905 -7.20(-1.15%)
Aug 06, 2021 620.22 625.76 619.64 625.39 628,450 +2.22(+0.36%)
Aug 05, 2021 629.09 630.84 620.32 623.17 617,608 -3.98(-0.63%)
Aug 04, 2021 626.22 631.84 619.15 627.14 1,152,213 +4.11(+0.66%)
Aug 03, 2021 623.00 626.72 614.30 623.03 708,601 +3.59(+0.58%)
Aug 02, 2021 623.69 636.52 618.67 619.44 1,442,569 +4.24(+0.69%)
Jul 30, 2021 589.72 615.29 589.40 615.21 1,710,682 +17.17(+2.87%)
Jul 29, 2021 589.30 600.78 576.26 598.04 3,018,776 -14.84(-2.42%)
Jul 28, 2021 603.34 615.77 601.72 612.88 1,258,537 +11.98(+1.99%)
Jul 27, 2021 612.89 615.06 586.43 600.90 1,544,498 -17.18(-2.78%)
Jul 26, 2021 618.89 625.39 613.12 618.08 909,966 +0.12(+0.02%)
Jul 23, 2021 619.37 622.19 611.44 617.97 1,068,920 +4.19(+0.68%)
Jul 22, 2021 610.05 615.96 608.57 613.78 1,297,201 -1.27(-0.21%)
Jul 21, 2021 587.02 616.53 587.02 615.05 1,701,913 +29.11(+4.97%)
Jul 20, 2021 575.18 590.47 567.70 585.94 1,611,946 +15.03(+2.63%)
Jul 19, 2021 555.99 571.28 555.29 570.91 1,509,473 +2.93(+0.52%)
Jul 16, 2021 591.45 594.20 565.59 567.98 1,402,655 -21.49(-3.64%)
Jul 15, 2021 593.36 599.37 582.55 589.47 1,294,788 -6.89(-1.16%)
Jul 14, 2021 610.08 618.19 594.88 596.36 1,191,437 -6.56(-1.09%)
Jul 13, 2021 601.05 604.19 594.11 602.92 1,346,291 -0.72(-0.12%)
Jul 12, 2021 596.00 607.35 595.46 603.63 1,793,997 +12.13(+2.05%)
Jul 09, 2021 586.64 592.93 581.88 591.50 867,742 +6.58(+1.13%)
Jul 08, 2021 577.84 592.13 573.51 584.92 1,058,768 -7.30(-1.23%)
Jul 07, 2021 607.18 607.49 588.52 592.22 893,338 -8.02(-1.34%)
Jul 06, 2021 609.44 615.50 593.05 600.24 1,060,991 -9.21(-1.51%)
Jul 02, 2021 617.93 618.91 605.16 609.44 769,441 -1.57(-0.26%)
Jul 01, 2021 625.11 626.76 609.24 611.02 1,174,975 -17.02(-2.71%)
Jun 30, 2021 628.57 629.12 621.00 628.03 832,378 -1.05(-0.17%)
Jun 29, 2021 624.37 631.85 621.58 629.09 826,405 +4.66(+0.75%)
Jun 28, 2021 614.59 626.90 614.51 624.42 998,061 +15.94(+2.62%)
Jun 25, 2021 612.88 614.16 603.92 608.48 1,294,853 -4.42(-0.72%)
Jun 24, 2021 611.73 615.40 609.79 612.90 795,789 +10.42(+1.73%)
Jun 23, 2021 603.23 611.14 601.63 602.48 704,200 +2.35(+0.39%)
Jun 22, 2021 596.01 604.34 588.03 600.13 745,971 +3.06(+0.51%)
Jun 21, 2021 593.05 602.23 587.38 597.07 1,028,929 +5.75(+0.97%)
Jun 18, 2021 608.15 609.58 587.68 591.32 2,190,193 -26.18(-4.24%)
Jun 17, 2021 614.28 624.46 606.80 617.49 885,523 +1.00(+0.16%)
Jun 16, 2021 623.19 628.22 610.52 616.49 1,112,539 -4.57(-0.74%)
Jun 15, 2021 624.38 631.22 619.45 621.06 660,387 -5.27(-0.84%)
Jun 14, 2021 618.13 627.20 614.73 626.33 1,057,398 +7.83(+1.27%)
Jun 11, 2021 618.04 619.31 611.49 618.50 1,063,667 +1.29(+0.21%)
Jun 10, 2021 608.57 623.21 608.57 617.21 875,832 +6.43(+1.05%)
Jun 09, 2021 617.56 619.77 609.83 610.78 684,643 -3.33(-0.54%)
Jun 08, 2021 633.81 634.09 611.02 614.11 919,478 -11.59(-1.85%)
Jun 07, 2021 627.66 628.51 619.36 625.70 843,824 -5.52(-0.87%)
Jun 04, 2021 620.33 632.10 618.20 631.22 1,084,114 +18.81(+3.07%)
Jun 03, 2021 615.07 618.98 607.99 612.41 1,223,656 -12.72(-2.04%)
Jun 02, 2021 623.87 631.76 618.88 625.13 954,626 -0.05(-0.01%)
Jun 01, 2021 631.88 649.03 623.70 625.18 1,324,970 -0.78(-0.12%)
May 28, 2021 628.99 631.23 624.16 625.96 874,152 +4.00(+0.64%)
May 27, 2021 611.53 627.29 611.53 621.96 2,331,015 +7.38(+1.20%)
May 26, 2021 618.18 622.81 609.11 614.58 1,310,178 -2.23(-0.36%)
May 25, 2021 617.43 628.10 614.77 616.82 1,558,487 +5.51(+0.90%)
May 24, 2021 602.36 617.94 599.15 611.31 1,462,146 +19.78(+3.34%)
May 21, 2021 600.53 602.48 587.77 591.52 1,530,937 -12.16(-2.01%)
May 20, 2021 585.26 610.69 582.17 603.68 2,047,809 +23.62(+4.07%)
May 19, 2021 546.87 580.92 545.22 580.06 1,636,404 +16.73(+2.97%)
May 18, 2021 575.94 579.22 563.24 563.33 1,209,572 -6.97(-1.22%)
May 17, 2021 568.68 570.93 554.82 570.30 1,743,136 -10.52(-1.81%)
May 14, 2021 574.09 587.02 556.75 580.82 1,607,677 +17.59(+3.12%)
May 13, 2021 551.89 572.54 549.22 563.23 3,052,621 +26.07(+4.85%)
May 12, 2021 553.86 556.48 535.37 537.17 2,521,704 -33.48(-5.87%)
May 11, 2021 542.53 573.27 542.23 570.65 2,020,366 +5.76(+1.02%)
May 10, 2021 598.56 601.13 564.61 564.89 1,832,618 -42.47(-6.99%)
May 07, 2021 602.98 611.46 595.47 607.36 1,073,063 +12.62(+2.12%)
May 06, 2021 586.76 596.39 579.30 594.74 1,236,220 +6.20(+1.05%)
May 05, 2021 594.62 598.16 581.18 588.54 1,020,529 +4.54(+0.78%)
May 04, 2021 586.01 587.14 568.50 584.00 1,647,534 -10.55(-1.77%)
May 03, 2021 606.13 606.84 591.22 594.55 1,201,555 -3.09(-0.52%)
Apr 30, 2021 607.24 614.05 597.03 597.64 1,418,760 -19.77(-3.20%)
Apr 29, 2021 618.37 619.36 606.38 617.40 928,108 +2.81(+0.46%)
Apr 28, 2021 620.32 620.32 610.24 614.59 765,950 -6.58(-1.06%)
Apr 27, 2021 623.56 625.14 616.28 621.17 1,029,354 +1.65(+0.27%)
Apr 26, 2021 603.88 619.70 600.80 619.52 1,348,325 +15.10(+2.50%)
Apr 23, 2021 597.95 606.84 591.01 604.42 1,546,143 +12.47(+2.11%)
Apr 22, 2021 620.23 626.04 588.54 591.95 2,527,086 -25.73(-4.17%)
Apr 21, 2021 596.80 617.67 594.74 617.67 2,150,424 +27.18(+4.60%)
Apr 20, 2021 594.07 602.11 585.84 590.49 1,424,518 -8.38(-1.40%)
Apr 19, 2021 620.05 624.50 586.90 598.87 2,513,375 -21.17(-3.41%)
Apr 16, 2021 626.89 628.32 617.27 620.04 1,156,103 -5.58(-0.89%)
Apr 15, 2021 624.20 627.82 614.39 625.62 1,131,657 +8.74(+1.42%)
Apr 14, 2021 617.37 627.93 610.69 616.88 928,489 -4.39(-0.71%)
Apr 13, 2021 631.46 633.06 614.35 621.28 1,401,811 -5.09(-0.81%)
Apr 12, 2021 634.45 635.35 621.29 626.36 1,640,787 -11.30(-1.77%)
Apr 09, 2021 640.71 644.31 632.58 637.66 1,322,106 -5.78(-0.90%)
Apr 08, 2021 642.50 644.40 629.97 643.44 1,249,820 +8.88(+1.40%)
Apr 07, 2021 628.49 642.88 626.57 634.56 1,524,502 +6.07(+0.97%)
Apr 06, 2021 635.74 642.13 620.32 628.49 2,411,834 -8.01(-1.26%)
Apr 05, 2021 625.81 641.51 616.05 636.51 2,434,529 +20.71(+3.36%)
Apr 01, 2021 588.76 616.47 587.69 615.80 2,557,319 +42.44(+7.40%)
Mar 31, 2021 562.53 581.30 562.04 573.36 2,460,018 +21.85(+3.96%)
Mar 30, 2021 544.23 555.64 541.45 551.51 939,241 +2.19(+0.40%)
Mar 29, 2021 560.93 561.10 539.17 549.32 1,826,361 -13.43(-2.39%)
Mar 26, 2021 529.51 563.27 528.86 562.75 1,943,035 +34.87(+6.61%)
Mar 25, 2021 524.84 531.33 505.72 527.88 1,500,995 -4.26(-0.80%)
Mar 24, 2021 549.69 554.58 531.35 532.14 2,044,409 +7.74(+1.48%)
Mar 23, 2021 543.57 543.83 523.56 524.39 1,483,534 -15.05(-2.79%)
Mar 22, 2021 533.63 546.72 529.82 539.44 1,498,993 +17.07(+3.27%)
Mar 19, 2021 522.02 530.73 513.02 522.37 2,470,009 +3.02(+0.58%)
Mar 18, 2021 522.20 535.38 513.72 519.35 2,614,291 -13.33(-2.50%)
Mar 17, 2021 519.07 537.66 510.51 532.68 1,409,975 +5.62(+1.07%)
Mar 16, 2021 522.57 539.58 519.51 527.06 1,584,546 +11.30(+2.19%)
Mar 15, 2021 501.21 516.31 499.91 515.76 1,110,640 +11.46(+2.27%)
Mar 12, 2021 504.47 507.12 496.59 504.30 1,492,034 -10.16(-1.97%)
Mar 11, 2021 513.00 521.21 508.37 514.46 1,676,797 +16.04(+3.22%)
Mar 10, 2021 527.21 530.41 495.57 498.42 2,050,940 -23.84(-4.56%)
Mar 09, 2021 505.34 525.42 503.07 522.26 1,794,665 +39.30(+8.14%)
Mar 08, 2021 521.59 532.84 482.06 482.96 1,988,623 -43.33(-8.23%)
Mar 05, 2021 521.45 528.61 496.08 526.29 2,306,165 +18.15(+3.57%)
Mar 04, 2021 527.11 538.09 491.43 508.13 2,641,841 -21.54(-4.07%)
Mar 03, 2021 548.43 558.84 528.51 529.68 1,695,468 -21.26(-3.86%)
Mar 02, 2021 570.79 575.35 550.02 550.94 1,521,890 -24.46(-4.25%)
Mar 01, 2021 554.02 577.02 553.10 575.40 1,837,455 +30.38(+5.57%)
Feb 26, 2021 535.15 552.19 523.86 545.01 1,856,171 +18.78(+3.57%)
Feb 25, 2021 566.93 569.30 523.34 526.24 2,781,433 -47.32(-8.25%)
Feb 24, 2021 534.41 574.50 532.34 573.56 1,575,720 +32.91(+6.09%)
Feb 23, 2021 530.88 546.57 515.44 540.65 1,784,851 -4.95(-0.91%)
Feb 22, 2021 566.48 569.46 543.58 545.60 1,677,678 -29.41(-5.12%)
Feb 19, 2021 571.14 578.46 565.67 575.01 1,767,713 +19.83(+3.57%)
Feb 18, 2021 556.02 559.57 544.92 555.18 1,183,339 -7.82(-1.39%)
Feb 17, 2021 558.11 566.38 548.67 563.00 1,512,418 -5.65(-0.99%)
Feb 16, 2021 567.57 580.00 564.05 568.65 1,509,961 +5.41(+0.96%)
Feb 12, 2021 547.89 574.37 542.91 563.24 2,093,969 +13.41(+2.44%)
Feb 11, 2021 518.89 554.03 518.10 549.84 3,089,849 +38.16(+7.46%)
Feb 10, 2021 512.16 515.69 500.90 511.68 902,762 +4.25(+0.84%)
Feb 09, 2021 514.68 519.85 506.29 507.43 982,495 -4.52(-0.88%)
Feb 08, 2021 494.87 512.50 494.06 511.95 1,524,425 +22.12(+4.52%)
Feb 05, 2021 504.01 504.47 489.27 489.83 1,287,019 -9.39(-1.88%)
Feb 04, 2021 484.77 500.15 480.59 499.22 1,457,015 +14.61(+3.01%)
Feb 03, 2021 499.76 501.10 481.87 484.61 1,669,273 -11.28(-2.27%)
Feb 02, 2021 492.46 497.22 485.26 495.89 1,514,703 +14.05(+2.92%)
Feb 01, 2021 471.85 485.26 467.88 481.85 1,762,121 +16.82(+3.62%)
Jan 29, 2021 480.45 486.13 462.24 465.03 2,940,048 -22.49(-4.61%)
Jan 28, 2021 503.87 507.36 484.30 487.51 2,589,976 -7.39(-1.49%)
Jan 27, 2021 495.81 523.66 491.99 494.90 2,340,235 -36.15(-6.81%)
Jan 26, 2021 547.97 548.95 528.88 531.05 1,488,528 -14.51(-2.66%)
Jan 25, 2021 549.01 553.11 531.05 545.56 1,743,037 +3.76(+0.69%)
Jan 22, 2021 540.77 553.08 535.34 541.80 1,248,513 -0.33(-0.06%)
Jan 21, 2021 547.14 548.00 530.13 542.13 1,290,219 +1.14(+0.21%)
Jan 20, 2021 560.82 562.53 537.69 540.99 1,925,237 -16.35(-2.93%)
Jan 19, 2021 537.94 559.71 536.85 557.34 2,117,407 +31.22(+5.93%)
Jan 15, 2021 531.36 533.00 516.27 526.12 1,588,506 -9.86(-1.84%)
Jan 14, 2021 521.19 548.21 521.14 535.98 2,084,352 +30.07(+5.94%)
Jan 13, 2021 513.35 513.35 502.74 505.92 1,416,256 -9.55(-1.85%)
Jan 12, 2021 499.89 516.83 498.64 515.47 1,955,450 +19.18(+3.86%)
Jan 11, 2021 476.15 499.58 474.25 496.29 1,237,592 +14.27(+2.96%)
Jan 08, 2021 493.90 501.83 478.60 482.02 1,500,464 -12.33(-2.49%)
Jan 07, 2021 487.50 497.48 486.84 494.35 1,350,889 +17.27(+3.62%)
Jan 06, 2021 471.35 485.94 469.88 477.08 1,388,497 +1.86(+0.39%)
Jan 05, 2021 460.70 479.33 460.70 475.21 1,675,384 +15.88(+3.46%)
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.