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 696.88 704.22 695.84 697.70 735,821 +0.79(+0.11%)
Dec 30, 2021 706.28 706.28 695.79 696.90 536,733 -8.17(-1.16%)
Dec 29, 2021 697.24 706.44 694.74 705.07 711,411 +10.33(+1.49%)
Dec 28, 2021 703.37 706.65 693.32 694.74 805,681 -7.08(-1.01%)
Dec 27, 2021 681.83 702.40 681.83 701.82 1,045,492 +23.94(+3.53%)
Dec 23, 2021 673.76 685.85 672.69 677.88 894,103 +7.28(+1.08%)
Dec 22, 2021 658.24 671.39 653.25 670.60 1,074,453 +7.65(+1.15%)
Dec 21, 2021 662.95 666.57 645.30 662.95 1,382,187 +21.59(+3.37%)
Dec 20, 2021 639.20 652.93 634.39 641.36 937,555 -7.85(-1.21%)
Dec 17, 2021 645.16 657.67 640.93 649.21 1,613,512 -2.05(-0.31%)
Dec 16, 2021 680.84 686.25 646.75 651.25 1,419,154 -25.25(-3.73%)
Dec 15, 2021 659.72 677.95 645.53 676.51 1,403,308 +17.56(+2.66%)
Dec 14, 2021 654.50 663.00 648.21 658.95 1,431,614 -4.13(-0.62%)
Dec 13, 2021 684.94 685.42 662.14 663.08 1,275,016 -20.32(-2.97%)
Dec 10, 2021 688.92 691.28 672.36 683.40 908,433 +6.36(+0.94%)
Dec 09, 2021 686.10 696.90 674.99 677.04 1,118,313 -14.17(-2.05%)
Dec 08, 2021 682.47 695.36 682.47 691.21 1,201,502 +7.63(+1.12%)
Dec 07, 2021 656.83 686.89 655.37 683.59 1,654,120 +37.36(+5.78%)
Dec 06, 2021 643.68 649.34 621.90 646.23 1,308,466 +5.89(+0.92%)
Dec 03, 2021 647.43 649.54 631.02 640.33 1,431,663 -2.14(-0.33%)
Dec 02, 2021 661.04 663.06 634.93 642.48 2,375,329 -28.89(-4.30%)
Dec 01, 2021 670.57 689.08 662.50 671.37 2,608,285 +13.24(+2.01%)
Nov 30, 2021 653.75 670.86 652.56 658.12 2,814,615 -0.67(-0.10%)
Nov 29, 2021 630.68 660.49 630.68 658.79 2,028,045 +37.33(+6.01%)
Nov 26, 2021 630.64 633.18 618.01 621.47 865,329 -18.21(-2.85%)
Nov 24, 2021 633.10 640.40 624.66 639.67 1,255,513 -0.51(-0.08%)
Nov 23, 2021 627.29 641.15 626.03 640.19 1,810,938 +14.15(+2.26%)
Nov 22, 2021 630.12 639.94 621.60 626.03 1,938,002 +2.13(+0.34%)
Nov 19, 2021 616.06 636.00 612.91 623.90 1,893,904 +8.42(+1.37%)
Nov 18, 2021 616.63 615.78 604.83 615.48 1,034,222 +5.00(+0.82%)
Nov 17, 2021 613.99 618.39 606.27 610.48 936,119 -3.51(-0.57%)
Nov 16, 2021 609.07 617.61 604.48 613.99 876,055 +3.87(+0.63%)
Nov 15, 2021 611.80 623.80 605.11 610.12 1,398,027 +5.65(+0.94%)
Nov 12, 2021 597.67 607.84 593.90 604.47 1,094,190 +10.38(+1.75%)
Nov 11, 2021 593.98 599.51 590.26 594.09 845,363 +7.67(+1.31%)
Nov 10, 2021 594.90 586.42 1,125,736 -15.62(-2.59%)
Nov 09, 2021 590.51 603.15 589.57 602.04 1,242,494 +12.43(+2.11%)
Nov 08, 2021 595.35 600.20 584.57 589.61 1,301,018 +4.86(+0.83%)
Nov 05, 2021 581.71 593.41 578.19 584.75 2,172,313 +5.15(+0.89%)
Nov 04, 2021 564.37 579.96 561.20 579.60 1,855,427 +16.78(+2.98%)
Nov 03, 2021 556.68 564.84 551.21 562.82 816,905 +6.93(+1.25%)
Nov 02, 2021 556.37 559.53 553.72 555.89 926,689 +1.43(+0.26%)
Nov 01, 2021 546.95 554.61 548.82 554.46 1,107,855 +8.90(+1.63%)
Oct 29, 2021 540.50 549.04 538.43 545.56 1,382,459 -2.30(-0.42%)
Oct 28, 2021 545.73 561.41 545.41 547.87 2,305,431 +11.94(+2.23%)
Oct 27, 2021 530.51 542.63 528.74 535.93 1,221,001 +4.53(+0.85%)
Oct 26, 2021 539.09 531.40 1,212,145 -2.93(-0.55%)
Oct 25, 2021 540.22 531.84 534.33 1,324,458 -4.62(-0.86%)
Oct 22, 2021 542.11 557.41 536.59 538.95 1,939,002 +1.28(+0.24%)
Oct 21, 2021 527.48 538.10 517.91 537.67 3,165,537 -9.76(-1.78%)
Oct 20, 2021 552.37 554.47 546.03 547.43 1,746,317 -5.16(-0.93%)
Oct 19, 2021 550.95 559.53 547.75 552.59 1,548,607 +2.06(+0.37%)
Oct 18, 2021 542.11 551.24 540.88 550.53 1,288,551 +4.10(+0.75%)
Oct 15, 2021 548.40 550.34 543.45 546.43 1,368,499 -3.35(-0.61%)
Oct 14, 2021 540.75 549.93 536.56 549.78 1,601,576 +22.77(+4.32%)
Oct 13, 2021 535.29 540.33 525.73 527.01 1,295,467 -2.29(-0.43%)
Oct 12, 2021 540.02 540.34 524.95 529.31 1,318,076 -5.48(-1.02%)
Oct 11, 2021 530.61 543.53 530.50 534.79 920,704 +2.21(+0.41%)
Oct 08, 2021 540.77 542.06 531.53 532.58 895,879 -5.48(-1.02%)
Oct 07, 2021 546.01 546.12 536.55 538.06 1,088,328 +3.85(+0.72%)
Oct 06, 2021 532.42 540.07 527.42 534.21 1,641,333 -3.92(-0.73%)
Oct 05, 2021 538.89 545.28 533.02 538.14 1,244,999 +5.51(+1.03%)
Oct 04, 2021 547.88 548.40 530.81 532.63 1,694,685 -18.90(-3.43%)
Oct 01, 2021 552.87 555.32 542.69 551.52 1,152,856 +0.56(+0.10%)
Sep 30, 2021 554.97 559.08 549.78 550.96 1,130,605 +1.59(+0.29%)
Sep 29, 2021 567.38 570.18 548.74 549.38 1,711,944 -17.87(-3.15%)
Sep 28, 2021 577.01 586.98 566.29 567.25 2,157,108 -29.72(-4.98%)
Sep 27, 2021 583.71 602.11 583.03 596.96 1,125,223 +5.51(+0.93%)
Sep 24, 2021 583.88 592.74 580.67 591.46 753,141 -0.08(-0.01%)
Sep 23, 2021 579.97 596.73 576.24 591.53 1,139,641 +11.07(+1.91%)
Sep 22, 2021 573.61 583.01 568.68 580.47 1,070,497 +14.37(+2.54%)
Sep 21, 2021 572.04 573.88 558.45 566.10 1,661,148 -3.56(-0.63%)
Sep 20, 2021 574.48 574.62 561.13 569.66 1,370,475 -18.42(-3.13%)
Sep 17, 2021 593.84 595.08 582.92 588.08 2,085,783 -6.63(-1.12%)
Sep 16, 2021 583.13 595.85 579.21 594.71 1,400,556 +4.20(+0.71%)
Sep 15, 2021 580.29 590.87 576.59 590.51 1,182,427 +7.73(+1.33%)
Sep 14, 2021 579.99 590.41 578.08 582.78 1,223,250 -5.09(-0.87%)
Sep 13, 2021 582.22 593.83 578.98 587.87 1,359,787 +10.29(+1.78%)
Sep 10, 2021 581.46 591.11 576.03 577.58 1,613,753 +4.34(+0.76%)
Sep 09, 2021 561.06 576.43 559.12 573.23 1,593,864 +9.73(+1.73%)
Sep 08, 2021 571.14 571.19 556.60 563.51 1,782,501 -9.32(-1.63%)
Sep 07, 2021 578.58 584.85 567.82 572.83 2,414,775 -16.92(-2.87%)
Sep 03, 2021 581.36 592.29 575.54 589.75 1,066,809 +8.31(+1.43%)
Sep 02, 2021 582.03 586.99 578.59 581.43 887,600 +2.24(+0.39%)
Sep 01, 2021 587.07 588.09 578.57 579.19 729,468 -4.87(-0.83%)
Aug 31, 2021 587.97 587.97 576.51 584.06 1,109,560 -3.06(-0.52%)
Aug 30, 2021 593.69 596.59 581.77 587.12 1,013,054 -1.54(-0.26%)
Aug 27, 2021 569.02 592.14 568.94 588.66 1,551,491 +23.41(+4.14%)
Aug 26, 2021 567.82 573.89 563.35 565.26 892,719 -3.30(-0.58%)
Aug 25, 2021 567.03 574.38 566.34 568.56 933,135 +3.08(+0.54%)
Aug 24, 2021 566.77 573.61 561.76 565.48 985,084 +1.24(+0.22%)
Aug 23, 2021 552.98 566.27 552.75 564.24 1,417,966 +17.70(+3.24%)
Aug 20, 2021 563.44 565.40 540.61 546.54 1,756,647 -10.79(-1.94%)
Aug 19, 2021 545.94 559.35 542.40 557.33 1,144,852 +7.37(+1.34%)
Aug 18, 2021 558.16 565.47 549.60 549.96 914,190 -9.15(-1.64%)
Aug 17, 2021 561.96 567.30 551.31 559.12 1,315,402 -9.54(-1.68%)
Aug 16, 2021 559.97 570.25 557.67 568.66 1,314,379 +8.17(+1.46%)
Aug 13, 2021 563.23 568.14 557.36 560.49 1,829,036 -2.99(-0.53%)
Aug 12, 2021 577.81 577.91 558.30 563.48 2,604,429 -24.15(-4.11%)
Aug 11, 2021 598.71 600.56 575.70 587.63 1,817,815 -8.35(-1.40%)
Aug 10, 2021 618.80 619.21 594.00 595.99 1,682,595 -22.53(-3.64%)
Aug 09, 2021 627.69 628.01 617.07 618.51 810,478 -7.20(-1.15%)
Aug 06, 2021 620.54 626.10 619.96 625.72 628,119 +2.22(+0.36%)
Aug 05, 2021 629.42 631.17 620.65 623.50 617,282 -3.98(-0.63%)
Aug 04, 2021 626.55 632.17 619.48 627.48 1,151,605 +4.11(+0.66%)
Aug 03, 2021 623.32 627.05 614.62 623.36 708,227 +3.59(+0.58%)
Aug 02, 2021 624.02 636.85 619.00 619.77 1,441,809 +4.24(+0.69%)
Jul 30, 2021 590.03 615.62 589.71 615.53 1,709,780 +17.18(+2.87%)
Jul 29, 2021 589.61 601.10 576.57 598.35 3,017,185 -14.85(-2.42%)
Jul 28, 2021 603.66 616.10 602.03 613.20 1,257,874 +11.98(+1.99%)
Jul 27, 2021 613.21 615.38 586.74 601.22 1,543,684 -17.19(-2.78%)
Jul 26, 2021 619.22 625.72 613.45 618.41 909,486 +0.12(+0.02%)
Jul 23, 2021 619.69 622.52 611.76 618.29 1,068,357 +4.19(+0.68%)
Jul 22, 2021 610.37 616.28 608.89 614.10 1,296,518 -1.27(-0.21%)
Jul 21, 2021 587.33 616.85 587.33 615.38 1,701,016 +29.12(+4.97%)
Jul 20, 2021 575.48 590.78 568.00 586.25 1,611,097 +15.03(+2.63%)
Jul 19, 2021 556.29 571.58 555.58 571.22 1,508,677 +2.94(+0.52%)
Jul 16, 2021 591.76 594.52 565.88 568.28 1,401,916 -21.50(-3.64%)
Jul 15, 2021 593.68 599.68 582.86 589.78 1,294,106 -6.90(-1.16%)
Jul 14, 2021 610.40 618.51 595.19 596.67 1,190,809 -6.57(-1.09%)
Jul 13, 2021 601.36 604.51 594.42 603.24 1,345,582 -0.72(-0.12%)
Jul 12, 2021 596.31 607.67 595.78 603.95 1,793,052 +12.14(+2.05%)
Jul 09, 2021 586.95 593.24 582.19 591.81 867,285 +6.59(+1.13%)
Jul 08, 2021 578.14 592.44 573.81 585.23 1,058,210 -7.30(-1.23%)
Jul 07, 2021 607.50 607.81 588.83 592.53 892,867 -8.02(-1.34%)
Jul 06, 2021 609.76 615.82 593.36 600.55 1,060,432 -9.21(-1.51%)
Jul 02, 2021 618.25 619.24 605.48 609.76 769,035 -1.57(-0.26%)
Jul 01, 2021 625.44 627.09 609.56 611.34 1,174,355 -17.02(-2.71%)
Jun 30, 2021 628.90 629.45 621.32 628.36 831,940 -1.05(-0.17%)
Jun 29, 2021 624.70 632.18 621.90 629.42 825,970 +4.66(+0.75%)
Jun 28, 2021 614.91 627.23 614.84 624.75 997,535 +15.95(+2.62%)
Jun 25, 2021 613.20 614.49 604.24 608.80 1,294,170 -4.42(-0.72%)
Jun 24, 2021 612.05 615.72 610.11 613.22 795,369 +10.43(+1.73%)
Jun 23, 2021 603.55 611.47 601.94 602.79 703,829 +2.35(+0.39%)
Jun 22, 2021 596.32 604.66 588.34 600.45 745,578 +3.06(+0.51%)
Jun 21, 2021 593.36 602.55 587.69 597.38 1,028,387 +5.75(+0.97%)
Jun 18, 2021 608.47 609.90 587.99 591.63 2,189,038 -26.19(-4.24%)
Jun 17, 2021 614.60 624.79 607.12 617.82 885,056 +1.00(+0.16%)
Jun 16, 2021 623.52 628.55 610.84 616.82 1,111,952 -4.58(-0.74%)
Jun 15, 2021 624.71 631.55 619.78 621.39 660,039 -5.27(-0.84%)
Jun 14, 2021 618.45 627.53 615.05 626.66 1,056,841 +7.84(+1.27%)
Jun 11, 2021 618.37 619.63 611.81 618.83 1,063,106 +1.29(+0.21%)
Jun 10, 2021 608.89 623.54 608.89 617.54 875,371 +6.44(+1.05%)
Jun 09, 2021 617.88 620.10 610.16 611.10 684,282 -3.33(-0.54%)
Jun 08, 2021 634.14 634.42 611.34 614.43 918,993 -11.59(-1.85%)
Jun 07, 2021 627.99 628.84 619.69 626.03 843,380 -5.52(-0.87%)
Jun 04, 2021 620.66 632.44 618.53 631.55 1,083,542 +18.82(+3.07%)
Jun 03, 2021 615.40 619.30 608.32 612.73 1,223,011 -12.73(-2.04%)
Jun 02, 2021 624.20 632.09 619.21 625.46 954,123 -0.05(-0.01%)
Jun 01, 2021 632.22 649.37 624.03 625.51 1,324,271 -0.78(-0.12%)
May 28, 2021 629.32 631.56 624.49 626.29 873,692 +4.00(+0.64%)
May 27, 2021 611.85 627.62 611.85 622.29 2,329,786 +7.38(+1.20%)
May 26, 2021 618.50 623.14 609.43 614.91 1,309,487 -2.24(-0.36%)
May 25, 2021 617.76 628.43 615.10 617.14 1,557,665 +5.51(+0.90%)
May 24, 2021 602.68 618.27 599.47 611.63 1,461,375 +19.79(+3.34%)
May 21, 2021 600.85 602.80 588.08 591.84 1,530,130 -12.16(-2.01%)
May 20, 2021 585.57 611.01 582.48 604.00 2,046,729 +23.63(+4.07%)
May 19, 2021 547.16 581.22 545.51 580.37 1,635,542 +16.74(+2.97%)
May 18, 2021 576.24 579.53 563.54 563.63 1,208,934 -6.98(-1.22%)
May 17, 2021 568.98 571.23 555.12 570.60 1,742,217 -10.52(-1.81%)
May 14, 2021 574.39 587.33 557.04 581.13 1,606,830 +17.60(+3.12%)
May 13, 2021 552.19 572.84 549.51 563.53 3,051,012 +26.08(+4.85%)
May 12, 2021 554.15 556.77 535.65 537.45 2,520,375 -33.50(-5.87%)
May 11, 2021 542.82 573.57 542.52 570.95 2,019,301 +5.76(+1.02%)
May 10, 2021 598.88 601.44 564.91 565.19 1,831,652 -42.49(-6.99%)
May 07, 2021 603.29 611.78 595.79 607.68 1,072,498 +12.62(+2.12%)
May 06, 2021 587.07 596.70 579.61 595.05 1,235,568 +6.21(+1.05%)
May 05, 2021 594.93 598.48 581.48 588.85 1,019,991 +4.54(+0.78%)
May 04, 2021 586.32 587.45 568.80 584.31 1,646,665 -10.55(-1.77%)
May 03, 2021 606.46 607.16 591.53 594.86 1,200,922 -3.09(-0.52%)
Apr 30, 2021 607.56 614.37 597.35 597.96 1,418,012 -19.78(-3.20%)
Apr 29, 2021 618.69 619.69 606.70 617.73 927,619 +2.81(+0.46%)
Apr 28, 2021 620.65 620.65 610.56 614.92 765,547 -6.58(-1.06%)
Apr 27, 2021 623.89 625.47 616.60 621.50 1,028,812 +1.65(+0.27%)
Apr 26, 2021 604.20 620.02 601.12 619.85 1,347,615 +15.11(+2.50%)
Apr 23, 2021 598.26 607.16 591.32 604.74 1,545,328 +12.48(+2.11%)
Apr 22, 2021 620.55 626.38 588.85 592.26 2,525,754 -25.74(-4.17%)
Apr 21, 2021 597.12 618.00 595.05 618.00 2,149,291 +27.20(+4.60%)
Apr 20, 2021 594.38 602.43 586.15 590.80 1,423,767 -8.38(-1.40%)
Apr 19, 2021 620.38 624.83 587.21 599.19 2,512,050 -21.18(-3.41%)
Apr 16, 2021 627.22 628.65 617.60 620.37 1,155,494 -5.58(-0.89%)
Apr 15, 2021 624.52 628.15 614.71 625.95 1,131,060 +8.74(+1.42%)
Apr 14, 2021 617.69 628.26 611.01 617.21 928,000 -4.39(-0.71%)
Apr 13, 2021 631.79 633.39 614.68 621.61 1,401,072 -5.09(-0.81%)
Apr 12, 2021 634.78 635.68 621.62 626.69 1,639,922 -11.31(-1.77%)
Apr 09, 2021 641.04 644.65 632.91 638.00 1,321,409 -5.78(-0.90%)
Apr 08, 2021 642.84 644.74 630.30 643.78 1,249,161 +8.89(+1.40%)
Apr 07, 2021 628.82 643.22 626.90 634.89 1,523,699 +6.07(+0.97%)
Apr 06, 2021 636.07 642.47 620.65 628.82 2,410,562 -8.02(-1.26%)
Apr 05, 2021 626.14 641.85 616.37 636.84 2,433,246 +20.72(+3.36%)
Apr 01, 2021 589.07 616.80 588.00 616.12 2,555,970 +42.46(+7.40%)
Mar 31, 2021 562.83 581.61 562.34 573.66 2,458,722 +21.86(+3.96%)
Mar 30, 2021 544.51 555.93 541.74 551.80 938,746 +2.19(+0.40%)
Mar 29, 2021 561.23 561.40 539.46 549.61 1,825,398 -13.43(-2.39%)
Mar 26, 2021 529.79 563.57 529.14 563.05 1,942,010 +34.89(+6.61%)
Mar 25, 2021 525.12 531.61 505.99 528.16 1,500,204 -4.26(-0.80%)
Mar 24, 2021 549.98 554.88 531.63 532.42 2,043,331 +7.75(+1.48%)
Mar 23, 2021 543.86 544.12 523.83 524.67 1,482,752 -15.05(-2.79%)
Mar 22, 2021 533.91 547.01 530.10 539.73 1,498,202 +17.08(+3.27%)
Mar 19, 2021 522.29 531.01 513.29 522.65 2,468,707 +3.03(+0.58%)
Mar 18, 2021 522.47 535.67 513.99 519.62 2,612,913 -13.34(-2.50%)
Mar 17, 2021 519.34 537.94 510.78 532.96 1,409,232 +5.62(+1.07%)
Mar 16, 2021 522.84 539.86 519.78 527.34 1,583,711 +11.31(+2.19%)
Mar 15, 2021 501.47 516.58 500.17 516.04 1,110,054 +11.47(+2.27%)
Mar 12, 2021 504.74 507.38 496.86 504.57 1,491,248 -10.16(-1.97%)
Mar 11, 2021 513.27 521.49 508.63 514.73 1,675,913 +16.05(+3.22%)
Mar 10, 2021 527.49 530.69 495.83 498.68 2,049,859 -23.85(-4.56%)
Mar 09, 2021 505.61 525.70 503.34 522.54 1,793,718 +39.32(+8.14%)
Mar 08, 2021 521.86 533.12 482.31 483.21 1,987,575 -43.35(-8.23%)
Mar 05, 2021 521.73 528.89 496.35 526.56 2,304,949 +18.16(+3.57%)
Mar 04, 2021 527.39 538.37 491.69 508.40 2,640,448 -21.55(-4.07%)
Mar 03, 2021 548.72 559.14 528.78 529.96 1,694,574 -21.28(-3.86%)
Mar 02, 2021 571.09 575.65 550.31 551.23 1,521,087 -24.47(-4.25%)
Mar 01, 2021 554.31 577.33 553.39 575.70 1,836,486 +30.40(+5.57%)
Feb 26, 2021 535.44 552.48 524.13 545.30 1,855,193 +18.79(+3.57%)
Feb 25, 2021 567.23 569.60 523.61 526.52 2,779,967 -47.35(-8.25%)
Feb 24, 2021 534.70 574.80 532.62 573.87 1,574,890 +32.93(+6.09%)
Feb 23, 2021 531.16 546.86 515.71 540.94 1,783,910 -4.95(-0.91%)
Feb 22, 2021 566.78 569.76 543.87 545.89 1,676,793 -29.43(-5.12%)
Feb 19, 2021 571.44 578.77 565.97 575.32 1,766,781 +19.84(+3.57%)
Feb 18, 2021 556.31 559.87 545.21 555.47 1,182,715 -7.83(-1.39%)
Feb 17, 2021 558.41 566.68 548.97 563.30 1,511,621 -5.65(-0.99%)
Feb 16, 2021 567.87 580.31 564.35 568.95 1,509,165 +5.41(+0.96%)
Feb 12, 2021 548.18 574.67 543.20 563.54 2,092,865 +13.41(+2.44%)
Feb 11, 2021 519.16 554.32 518.37 550.13 3,088,220 +38.18(+7.46%)
Feb 10, 2021 512.43 515.96 501.16 511.95 902,286 +4.25(+0.84%)
Feb 09, 2021 514.95 520.12 506.56 507.70 981,977 -4.52(-0.88%)
Feb 08, 2021 495.13 512.77 494.32 512.22 1,523,621 +22.13(+4.52%)
Feb 05, 2021 504.28 504.74 489.53 490.09 1,286,340 -9.39(-1.88%)
Feb 04, 2021 485.03 500.41 480.84 499.48 1,456,247 +14.61(+3.01%)
Feb 03, 2021 500.03 501.37 482.12 484.87 1,668,393 -11.29(-2.27%)
Feb 02, 2021 492.72 497.48 485.51 496.15 1,513,904 +14.06(+2.92%)
Feb 01, 2021 472.10 485.51 468.13 482.10 1,761,192 +16.82(+3.62%)
Jan 29, 2021 480.70 486.39 462.49 465.27 2,938,498 -22.50(-4.61%)
Jan 28, 2021 504.13 507.62 484.55 487.77 2,588,611 -7.39(-1.49%)
Jan 27, 2021 496.07 523.94 492.25 495.16 2,339,001 -36.17(-6.81%)
Jan 26, 2021 548.26 549.24 529.16 531.33 1,487,744 -14.52(-2.66%)
Jan 25, 2021 549.30 553.40 531.33 545.85 1,742,118 +3.76(+0.69%)
Jan 22, 2021 541.05 553.37 535.62 542.09 1,247,855 -0.33(-0.06%)
Jan 21, 2021 547.43 548.29 530.41 542.42 1,289,539 +1.14(+0.21%)
Jan 20, 2021 561.12 562.82 537.98 541.27 1,924,222 -16.36(-2.93%)
Jan 19, 2021 538.23 560.00 537.13 557.64 2,116,291 +31.24(+5.93%)
Jan 15, 2021 531.64 533.28 516.55 526.40 1,587,669 -9.86(-1.84%)
Jan 14, 2021 521.47 548.50 521.41 536.26 2,083,253 +30.08(+5.94%)
Jan 13, 2021 513.62 513.62 503.00 506.18 1,415,509 -9.56(-1.85%)
Jan 12, 2021 500.15 517.10 498.90 515.74 1,954,419 +19.19(+3.86%)
Jan 11, 2021 476.40 499.85 474.50 496.55 1,236,940 +14.28(+2.96%)
Jan 08, 2021 494.16 502.10 478.85 482.27 1,499,673 -12.34(-2.49%)
Jan 07, 2021 487.75 497.74 487.10 494.61 1,350,177 +17.28(+3.62%)
Jan 06, 2021 471.60 486.19 470.13 477.33 1,387,765 +1.87(+0.39%)
Jan 05, 2021 460.95 479.58 460.95 475.46 1,674,501 +15.89(+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.