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

Lam Research (NQ: LRCX )

1,071.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
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%)
Jan 04, 2021 459.70 472.98 455.05 459.57 1,839,549 +5.53(+1.22%)
Dec 31, 2020 454.05 454.05 454.05 917,280 -11.71(-2.51%)
Dec 30, 2020 459.91 469.50 457.75 465.75 917,280 +10.80(+2.37%)
Dec 29, 2020 457.30 458.61 450.90 454.96 937,157 -2.77(-0.60%)
Dec 28, 2020 466.84 468.62 457.02 457.73 719,392 -4.08(-0.88%)
Dec 24, 2020 455.40 461.80 454.65 461.80 346,262 +8.85(+1.95%)
Dec 23, 2020 461.11 462.24 452.74 452.95 749,377 -5.59(-1.22%)
Dec 22, 2020 460.93 463.15 455.13 458.54 1,005,068 -6.04(-1.30%)
Dec 21, 2020 451.02 466.00 450.65 464.58 1,771,440 +2.17(+0.47%)
Dec 18, 2020 465.55 466.97 459.26 462.41 2,691,465 -5.07(-1.08%)
Dec 17, 2020 470.74 472.90 464.23 467.48 1,490,307 -6.80(-1.43%)
Dec 16, 2020 476.87 477.32 470.40 474.27 1,575,602 -1.94(-0.41%)
Dec 15, 2020 480.70 483.83 473.66 476.21 1,233,252 +3.33(+0.70%)
Dec 14, 2020 476.56 481.65 471.25 472.89 1,096,859 +0.16(+0.03%)
Dec 11, 2020 469.62 475.20 465.06 472.73 1,555,008 +1.49(+0.32%)
Dec 10, 2020 471.04 477.05 466.09 471.24 1,354,888 -3.54(-0.75%)
Dec 09, 2020 489.40 494.82 470.82 474.77 2,079,951 -17.14(-3.48%)
Dec 08, 2020 486.11 496.71 485.85 491.92 1,381,519 +4.12(+0.84%)
Dec 07, 2020 478.93 488.54 475.02 487.80 1,631,985 +8.34(+1.74%)
Dec 04, 2020 466.95 481.01 466.20 479.46 1,830,226 +15.26(+3.29%)
Dec 03, 2020 460.43 471.56 459.55 464.20 1,663,774 +4.65(+1.01%)
Dec 02, 2020 447.12 461.24 446.44 459.55 1,888,786 +11.09(+2.47%)
Dec 01, 2020 441.18 450.22 438.81 448.45 1,461,894 +14.38(+3.31%)
Nov 30, 2020 436.51 438.14 427.31 434.08 1,495,476 -3.72(-0.85%)
Nov 27, 2020 431.71 441.71 431.36 437.80 759,057 +9.36(+2.18%)
Nov 25, 2020 430.04 431.08 422.42 428.44 885,549 +0.33(+0.08%)
Nov 24, 2020 431.53 432.60 422.66 428.12 1,252,295 -2.20(-0.51%)
Nov 23, 2020 418.66 431.40 417.19 430.32 1,135,101 +14.48(+3.48%)
Nov 20, 2020 420.50 426.69 415.59 415.84 1,507,686 -3.87(-0.92%)
Nov 19, 2020 411.35 420.86 407.56 419.71 1,172,896 +7.05(+1.71%)
Nov 18, 2020 418.21 420.83 412.35 412.67 1,360,457 -1.53(-0.37%)
Nov 17, 2020 417.62 419.85 411.34 414.20 1,032,704 -7.06(-1.68%)
Nov 16, 2020 413.12 421.60 409.54 421.26 1,404,160 +12.45(+3.04%)
Nov 13, 2020 407.77 412.11 406.68 408.81 1,184,626 +7.53(+1.88%)
Nov 12, 2020 407.41 408.51 399.26 401.28 990,902 -5.31(-1.31%)
Nov 11, 2020 395.07 411.02 393.17 406.60 1,503,266 +15.47(+3.95%)
Nov 10, 2020 392.30 398.68 387.86 391.13 1,548,667 -8.06(-2.02%)
Nov 09, 2020 409.02 418.10 398.74 399.19 2,017,101 +6.58(+1.68%)
Nov 06, 2020 383.47 395.10 379.60 392.61 1,536,781 +9.31(+2.43%)
Nov 05, 2020 373.99 383.91 372.50 383.30 1,889,014 +18.57(+5.09%)
Nov 04, 2020 358.54 367.47 352.20 364.73 1,593,384 +9.41(+2.65%)
Nov 03, 2020 342.05 357.85 340.54 355.32 1,787,431 +18.78(+5.58%)
Nov 02, 2020 333.83 339.92 331.01 336.54 1,400,005 +8.51(+2.59%)
Oct 30, 2020 333.76 338.24 324.38 328.04 1,825,012 -10.72(-3.17%)
Oct 29, 2020 325.10 343.49 324.89 338.76 1,676,815 +13.77(+4.24%)
Oct 28, 2020 323.10 330.40 319.63 324.99 1,709,409 -4.73(-1.43%)
Oct 27, 2020 334.22 335.32 328.48 329.72 1,121,820 -3.64(-1.09%)
Oct 26, 2020 335.98 338.96 329.21 333.36 1,289,482 -6.03(-1.78%)
Oct 23, 2020 345.22 347.62 335.94 339.39 1,284,318 -3.92(-1.14%)
Oct 22, 2020 345.57 348.42 338.59 343.31 2,328,879 -8.26(-2.35%)
Oct 21, 2020 348.18 355.77 347.16 351.57 1,750,839 +2.93(+0.84%)
Oct 20, 2020 350.98 353.38 347.62 348.65 973,015 +0.00(+0.00%)
Oct 19, 2020 352.42 354.49 347.15 348.65 1,414,798 -1.33(-0.38%)
Oct 16, 2020 361.05 361.05 349.68 349.98 1,659,623 -10.10(-2.80%)
Oct 15, 2020 347.88 360.85 344.19 360.08 1,755,001 +1.21(+0.34%)
Oct 14, 2020 359.91 366.28 355.01 358.87 1,475,064 +0.04(+0.01%)
Oct 13, 2020 356.73 362.96 352.32 358.83 1,281,876 +3.91(+1.10%)
Oct 12, 2020 354.27 358.06 352.06 354.92 1,517,052 +7.10(+2.04%)
Oct 09, 2020 346.09 349.69 344.43 347.82 1,247,194 +6.98(+2.05%)
Oct 08, 2020 334.07 341.07 332.76 340.84 1,243,589 +9.26(+2.79%)
Oct 07, 2020 333.14 337.07 329.41 331.58 1,155,845 +4.59(+1.40%)
Oct 06, 2020 326.96 336.67 325.48 326.98 1,485,537 -1.20(-0.37%)
Oct 05, 2020 319.33 328.97 318.96 328.18 1,606,681 +12.97(+4.11%)
Oct 02, 2020 315.84 322.07 315.07 315.22 1,247,194 -9.99(-3.07%)
Oct 01, 2020 325.22 325.32 319.46 325.21 1,765,634 +7.08(+2.22%)
Sep 30, 2020 321.48 324.35 316.65 318.13 2,074,520 -5.72(-1.77%)
Sep 29, 2020 320.22 328.50 320.09 323.85 1,878,886 +2.30(+0.72%)
Sep 28, 2020 316.59 322.73 313.99 321.55 1,876,018 +6.06(+1.92%)
Sep 25, 2020 310.19 317.04 307.59 315.49 1,623,870 +2.96(+0.95%)
Sep 24, 2020 299.97 319.23 299.97 312.53 2,309,622 +9.70(+3.20%)
Sep 23, 2020 307.95 312.93 301.73 302.83 2,332,514 -1.59(-0.52%)
Sep 22, 2020 304.08 305.42 296.31 304.43 1,578,137 +3.56(+1.18%)
Sep 21, 2020 291.43 303.60 287.24 300.87 1,968,399 +7.40(+2.52%)
Sep 18, 2020 294.46 296.92 288.38 293.46 2,785,033 +1.26(+0.43%)
Sep 17, 2020 282.92 294.78 282.92 292.20 2,002,686 -0.68(-0.23%)
Sep 16, 2020 297.72 300.31 292.17 292.88 1,482,081 -2.23(-0.75%)
Sep 15, 2020 296.71 298.82 289.44 295.11 1,794,426 +3.35(+1.15%)
Sep 14, 2020 288.26 294.81 286.22 291.75 2,045,744 +10.92(+3.89%)
Sep 11, 2020 287.09 289.76 279.20 280.83 1,808,220 -3.36(-1.18%)
Sep 10, 2020 290.17 292.03 282.54 284.20 2,183,064 -3.25(-1.13%)
Sep 09, 2020 297.04 297.86 286.89 287.44 3,230,338 -1.73(-0.60%)
Sep 08, 2020 297.04 302.30 288.67 289.17 3,259,314 -29.04(-9.13%)
Sep 04, 2020 323.83 324.69 305.38 318.21 2,586,760 -8.03(-2.46%)
Sep 03, 2020 341.31 341.31 324.20 326.25 2,674,616 -20.22(-5.84%)
Sep 02, 2020 330.50 348.80 328.84 346.47 2,892,298 +21.15(+6.50%)
Sep 01, 2020 324.36 330.99 322.46 325.32 2,185,266 +4.03(+1.25%)
Aug 31, 2020 332.95 333.52 321.19 321.29 2,650,651 -13.79(-4.12%)
Aug 28, 2020 327.33 336.24 326.17 335.08 1,671,082 +8.91(+2.73%)
Aug 27, 2020 338.98 338.98 323.44 326.17 1,990,802 -9.89(-2.94%)
Aug 26, 2020 336.77 338.16 332.49 336.06 1,250,912 -0.67(-0.20%)
Aug 25, 2020 337.25 340.36 334.81 336.73 1,371,697 +1.41(+0.42%)
Aug 24, 2020 343.32 344.53 331.78 335.31 1,760,075 -2.31(-0.68%)
Aug 21, 2020 339.99 340.75 334.65 337.62 2,675,219 -4.83(-1.41%)
Aug 20, 2020 343.99 347.14 339.37 342.46 2,317,274 -13.08(-3.68%)
Aug 19, 2020 357.29 359.36 351.78 355.53 1,124,991 -2.27(-0.64%)
Aug 18, 2020 364.86 365.57 356.24 357.81 1,095,339 -4.31(-1.19%)
Aug 17, 2020 359.70 366.98 356.13 362.12 1,484,885 +5.20(+1.46%)
Aug 14, 2020 362.04 367.76 356.31 356.92 1,407,696 -3.23(-0.90%)
Aug 13, 2020 363.00 365.33 357.63 360.15 1,126,757 -4.30(-1.18%)
Aug 12, 2020 355.52 366.13 353.38 364.45 1,280,419 +11.95(+3.39%)
Aug 11, 2020 361.91 363.83 350.95 352.50 1,162,107 -6.45(-1.80%)
Aug 10, 2020 355.77 359.96 352.63 358.94 972,777 +3.17(+0.89%)
Aug 07, 2020 361.45 364.61 350.05 355.77 1,450,302 -5.13(-1.42%)
Aug 06, 2020 360.13 362.61 354.20 360.90 1,779,485 -5.41(-1.48%)
Aug 05, 2020 367.37 369.77 365.17 366.31 885,826 -1.42(-0.39%)
Aug 04, 2020 365.08 368.49 363.20 367.73 1,202,020 +3.39(+0.93%)
Aug 03, 2020 363.76 370.35 362.21 364.34 1,588,961 +4.06(+1.13%)
Jul 31, 2020 362.57 363.15 352.76 360.28 2,135,883 -1.32(-0.36%)
Jul 30, 2020 351.31 364.41 350.65 361.60 2,687,568 +16.92(+4.91%)
Jul 29, 2020 336.34 345.65 333.38 344.68 2,264,784 +11.37(+3.41%)
Jul 28, 2020 338.74 342.87 333.00 333.31 1,394,429 -8.74(-2.56%)
Jul 27, 2020 331.89 343.97 331.16 342.06 1,834,337 +11.81(+3.57%)
Jul 24, 2020 328.81 332.43 321.23 330.25 2,096,835 -8.69(-2.56%)
Jul 23, 2020 342.79 351.11 335.21 338.94 1,804,715 -6.82(-1.97%)
Jul 22, 2020 343.86 346.75 340.55 345.76 1,085,214 +4.72(+1.38%)
Jul 21, 2020 341.38 345.99 336.57 341.04 1,825,287 +3.12(+0.92%)
Jul 20, 2020 330.77 340.01 326.70 337.92 1,306,789 +7.14(+2.16%)
Jul 17, 2020 332.29 332.74 325.88 330.77 1,181,786 +1.33(+0.40%)
Jul 16, 2020 325.04 331.19 323.72 329.45 1,238,658 +1.59(+0.48%)
Jul 15, 2020 331.54 333.19 320.59 327.86 1,713,609 -2.71(-0.82%)
Jul 14, 2020 321.03 331.96 316.57 330.57 2,113,142 +8.52(+2.65%)
Jul 13, 2020 327.65 334.57 321.78 322.05 2,261,541 -2.71(-0.84%)
Jul 10, 2020 320.09 325.06 315.85 324.77 1,499,818 +4.03(+1.26%)
Jul 09, 2020 322.26 323.76 316.24 320.73 1,737,628 +1.87(+0.59%)
Jul 08, 2020 317.90 320.39 314.65 318.86 1,035,950 +5.65(+1.80%)
Jul 07, 2020 317.27 322.18 312.84 313.22 1,336,211 -6.75(-2.11%)
Jul 06, 2020 315.24 321.91 314.26 319.97 1,481,072 +10.76(+3.48%)
Jul 02, 2020 308.41 312.80 304.38 309.21 1,791,365 +5.94(+1.96%)
Jul 01, 2020 307.73 308.33 301.97 303.27 1,598,829 -5.71(-1.85%)
Jun 30, 2020 297.26 311.22 295.11 308.99 2,920,257 +14.33(+4.86%)
Jun 29, 2020 290.16 295.17 287.16 294.66 1,544,911 +5.67(+1.96%)
Jun 26, 2020 298.42 298.70 286.92 288.98 4,431,934 -9.63(-3.22%)
Jun 25, 2020 294.38 299.36 287.16 298.61 1,667,583 +6.51(+2.23%)
Jun 24, 2020 297.12 302.46 290.37 292.10 1,874,647 -9.74(-3.23%)
Jun 23, 2020 300.92 304.78 298.51 301.84 1,846,375 +3.52(+1.18%)
Jun 22, 2020 298.04 300.75 293.32 298.32 1,612,227 -2.82(-0.94%)
Jun 19, 2020 305.97 310.57 299.51 301.14 2,732,377 +0.43(+0.14%)
Jun 18, 2020 299.96 303.51 298.54 300.71 1,333,362 +0.97(+0.32%)
Jun 17, 2020 296.69 300.37 293.85 299.74 1,929,456 +7.93(+2.72%)
Jun 16, 2020 289.90 294.93 286.26 291.81 2,673,005 +14.80(+5.34%)
Jun 15, 2020 262.46 277.58 261.19 277.01 2,217,499 +6.30(+2.33%)
Jun 12, 2020 278.59 280.11 263.24 270.71 2,274,046 +1.99(+0.74%)
Jun 11, 2020 277.54 284.14 268.20 268.73 2,167,068 -17.95(-6.26%)
Jun 10, 2020 286.78 289.89 284.92 286.68 1,685,308 -0.98(-0.34%)
Jun 09, 2020 281.30 290.93 278.89 287.66 1,715,410 +4.51(+1.59%)
Jun 08, 2020 291.96 293.08 281.84 283.15 1,775,317 -6.97(-2.40%)
Jun 05, 2020 285.34 294.96 284.85 290.12 2,626,972 +12.45(+4.48%)
Jun 04, 2020 271.68 279.35 269.42 277.68 2,164,339 +4.71(+1.73%)
Jun 03, 2020 265.00 275.93 262.18 272.97 2,551,694 +14.68(+5.68%)
Jun 02, 2020 259.19 260.22 254.14 258.29 1,784,095 +0.47(+0.18%)
Jun 01, 2020 258.38 262.86 256.76 257.82 1,449,925 -2.57(-0.99%)
May 29, 2020 257.38 262.42 253.18 260.39 2,937,647 +6.52(+2.57%)
May 28, 2020 259.75 266.22 252.48 253.87 2,404,889 -8.84(-3.36%)
May 27, 2020 255.30 263.05 245.68 262.71 2,583,883 +9.28(+3.66%)
May 26, 2020 256.42 258.85 252.94 253.44 2,007,271 +4.97(+2.00%)
May 22, 2020 249.63 251.03 245.13 248.47 1,845,764 +0.42(+0.17%)
May 21, 2020 257.14 258.13 247.38 248.05 1,862,337 -9.96(-3.86%)
May 20, 2020 255.00 260.15 254.16 258.01 2,164,736 +9.05(+3.63%)
May 19, 2020 245.34 255.19 243.97 248.96 1,998,011 +3.99(+1.63%)
May 18, 2020 246.90 250.23 241.16 244.98 2,796,179 +5.36(+2.24%)
May 15, 2020 240.49 245.57 236.74 239.62 3,869,568 -16.33(-6.38%)
May 14, 2020 231.74 256.89 228.68 255.95 3,757,087 +19.80(+8.38%)
May 13, 2020 243.54 244.76 230.05 236.15 2,675,540 -7.41(-3.04%)
May 12, 2020 252.40 253.96 243.30 243.56 1,854,037 -5.95(-2.38%)
May 11, 2020 249.73 252.32 246.53 249.50 1,851,803 -3.02(-1.19%)
May 08, 2020 240.63 253.44 239.82 252.52 2,984,522 +16.91(+7.18%)
May 07, 2020 237.87 241.45 235.11 235.61 1,623,563 +2.92(+1.26%)
May 06, 2020 237.25 242.14 232.17 232.69 2,469,687 +1.67(+0.72%)
May 05, 2020 228.94 239.81 228.26 231.03 2,383,955 +7.89(+3.54%)
May 04, 2020 222.63 223.58 220.15 223.14 2,765,086 -0.48(-0.21%)
May 01, 2020 234.76 235.01 218.54 223.62 6,006,565 -19.28(-7.94%)
Apr 30, 2020 261.66 262.31 242.35 242.89 4,081,077 -23.51(-8.83%)
Apr 29, 2020 255.00 268.27 252.30 266.40 2,264,877 +17.26(+6.93%)
Apr 28, 2020 257.12 258.32 246.88 249.14 1,819,665 -2.44(-0.97%)
Apr 27, 2020 257.09 261.11 250.12 251.58 2,245,148 -2.15(-0.85%)
Apr 24, 2020 255.50 255.64 245.59 253.73 1,606,977 +2.58(+1.03%)
Apr 23, 2020 255.80 263.05 250.04 251.15 2,758,535 -7.44(-2.88%)
Apr 22, 2020 243.06 260.11 243.06 258.59 3,758,906 +26.78(+11.55%)
Apr 21, 2020 249.69 250.63 230.80 231.81 3,150,866 -21.98(-8.66%)
Apr 20, 2020 259.78 261.58 253.42 253.79 1,872,649 -11.69(-4.40%)
Apr 17, 2020 264.66 266.62 258.30 265.48 1,925,325 +7.91(+3.07%)
Apr 16, 2020 256.91 261.60 250.51 257.57 2,180,235 +7.52(+3.01%)
Apr 15, 2020 253.09 253.47 246.00 250.06 1,620,407 -9.23(-3.56%)
Apr 14, 2020 253.28 261.17 250.80 259.29 1,709,821 +13.06(+5.31%)
Apr 13, 2020 243.78 246.72 238.10 246.22 1,482,499 +0.48(+0.19%)
Apr 09, 2020 258.52 263.96 243.35 245.75 2,754,248 -8.06(-3.18%)
Apr 08, 2020 247.28 259.06 244.84 253.81 1,988,404 +10.02(+4.11%)
Apr 07, 2020 250.24 252.14 239.24 243.79 2,708,917 +5.20(+2.18%)
Apr 06, 2020 220.38 240.15 217.96 238.58 3,496,732 +31.02(+14.94%)
Apr 03, 2020 212.24 213.55 202.94 207.56 1,566,619 -2.30(-1.10%)
Apr 02, 2020 208.93 215.38 205.44 209.87 1,984,871 -2.63(-1.24%)
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.