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

AMC Entertainment Holdings (NY: AMC )

4.270 -0.030 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2023 43.30 44.00 42.50 44.00 1,735,524 -0.20(-0.45%)
Jun 29, 2023 43.60 44.30 41.80 44.20 2,819,785 +0.10(+0.23%)
Jun 28, 2023 40.90 45.50 40.80 44.10 2,595,594 +3.10(+7.56%)
Jun 27, 2023 40.80 41.50 40.10 41.00 1,590,697 +0.70(+1.74%)
Jun 26, 2023 40.80 41.30 40.10 40.30 1,407,099 +0.20(+0.50%)
Jun 23, 2023 41.20 41.50 40.10 40.10 1,457,576 -1.60(-3.84%)
Jun 22, 2023 42.50 42.80 40.70 41.70 3,830,336 -3.60(-7.95%)
Jun 21, 2023 46.00 46.40 45.00 45.30 1,196,279 -0.60(-1.31%)
Jun 20, 2023 46.90 47.30 44.90 45.90 1,665,640 -1.10(-2.34%)
Jun 16, 2023 48.20 48.20 46.70 47.00 1,876,435 -0.60(-1.26%)
Jun 15, 2023 48.50 48.50 46.80 47.60 1,605,019 -1.40(-2.86%)
Jun 14, 2023 50.70 50.80 48.20 49.00 1,552,474 -1.00(-2.00%)
Jun 13, 2023 48.60 51.50 48.20 50.00 2,559,394 +2.10(+4.38%)
Jun 12, 2023 47.80 48.80 47.40 47.90 1,036,972 +0.20(+0.42%)
Jun 09, 2023 46.50 48.20 46.50 47.70 1,485,540 +0.90(+1.92%)
Jun 08, 2023 46.70 47.30 45.20 46.80 1,568,015 -0.50(-1.06%)
Jun 07, 2023 47.60 47.60 46.10 47.30 1,511,408 +0.90(+1.94%)
Jun 06, 2023 45.90 47.70 45.50 46.40 1,510,502 +0.10(+0.22%)
Jun 05, 2023 46.50 46.70 45.50 46.30 948,212 +0.80(+1.76%)
Jun 02, 2023 46.30 46.70 45.30 45.50 947,793 +0.00(+0.00%)
Jun 01, 2023 45.10 46.60 44.70 45.50 1,238,894 +0.50(+1.11%)
May 31, 2023 45.70 46.08 43.80 45.00 1,335,748 -1.30(-2.81%)
May 30, 2023 47.40 47.75 45.00 46.30 1,385,813 -0.10(-0.22%)
May 26, 2023 47.50 48.50 46.30 46.40 1,184,364 -0.60(-1.28%)
May 25, 2023 49.30 49.30 46.20 47.00 1,686,711 -1.80(-3.69%)
May 24, 2023 50.00 50.80 48.00 48.80 1,705,994 -1.50(-2.98%)
May 23, 2023 50.90 51.40 49.80 50.30 1,217,087 -0.90(-1.76%)
May 22, 2023 50.30 52.10 49.60 51.20 1,396,368 +0.90(+1.79%)
May 19, 2023 50.90 50.90 49.60 50.30 1,094,887 -0.40(-0.79%)
May 18, 2023 50.80 51.60 49.90 50.70 1,077,383 -0.30(-0.59%)
May 17, 2023 49.70 51.50 48.70 51.00 1,390,260 +1.40(+2.82%)
May 16, 2023 51.00 51.40 49.40 49.60 1,197,891 -1.80(-3.50%)
May 15, 2023 51.00 52.40 50.30 51.40 1,207,056 -0.60(-1.15%)
May 12, 2023 52.70 53.20 50.75 52.00 1,339,477 -1.40(-2.62%)
May 11, 2023 54.20 54.80 51.90 53.40 1,432,967 -1.50(-2.73%)
May 10, 2023 56.00 56.10 53.95 54.90 1,455,167 -0.50(-0.90%)
May 09, 2023 58.10 59.50 55.30 55.40 1,874,032 -3.60(-6.10%)
May 08, 2023 58.30 60.30 57.60 59.00 1,702,275 +0.10(+0.17%)
May 05, 2023 61.00 61.10 56.60 58.90 2,847,948 -0.30(-0.51%)
May 04, 2023 58.40 60.50 57.20 59.20 2,494,633 +1.80(+3.14%)
May 03, 2023 54.10 58.20 54.10 57.40 2,501,229 +2.40(+4.36%)
May 02, 2023 56.70 57.40 53.20 55.00 1,621,995 -1.50(-2.65%)
May 01, 2023 55.30 56.90 53.75 56.50 2,029,393 +1.50(+2.73%)
Apr 28, 2023 54.60 55.40 53.40 55.00 1,898,088 +1.30(+2.42%)
Apr 27, 2023 52.20 55.60 51.62 53.70 2,104,418 +1.80(+3.47%)
Apr 26, 2023 51.80 53.20 50.50 51.90 1,425,379 +0.40(+0.78%)
Apr 25, 2023 49.40 53.40 49.20 51.50 3,317,304 +1.90(+3.83%)
Apr 24, 2023 49.00 50.30 46.40 49.60 2,233,128 -0.30(-0.60%)
Apr 21, 2023 49.40 50.70 49.10 49.90 1,397,337 +0.20(+0.40%)
Apr 20, 2023 50.00 50.20 48.85 49.70 1,026,142 -1.30(-2.55%)
Apr 19, 2023 49.50 51.70 49.20 51.00 1,270,663 +0.50(+0.99%)
Apr 18, 2023 52.30 52.30 49.80 50.50 1,369,600 -1.50(-2.88%)
Apr 17, 2023 52.40 53.00 51.30 52.00 1,617,516 +0.80(+1.56%)
Apr 14, 2023 57.40 57.60 49.00 51.20 3,600,171 -3.40(-6.23%)
Apr 13, 2023 54.80 56.60 53.90 54.60 2,041,751 +1.20(+2.25%)
Apr 12, 2023 56.20 57.40 53.40 53.40 3,356,444 -0.90(-1.66%)
Apr 11, 2023 54.50 56.30 52.50 54.30 3,655,774 +1.90(+3.63%)
Apr 10, 2023 47.70 53.70 47.40 52.40 5,052,474 +3.40(+6.94%)
Apr 06, 2023 44.50 51.56 43.10 49.00 10,182,504 +8.50(+20.99%)
Apr 05, 2023 40.70 40.90 39.40 40.50 2,920,807 +1.40(+3.58%)
Apr 04, 2023 40.80 44.50 38.80 39.10 9,095,523 -12.00(-23.48%)
Apr 03, 2023 49.90 51.45 49.40 51.10 3,197,708 +1.00(+2.00%)
Mar 31, 2023 49.10 50.55 48.70 50.10 1,900,337 +0.40(+0.80%)
Mar 30, 2023 51.10 51.60 48.65 49.70 2,019,201 -0.30(-0.60%)
Mar 29, 2023 51.40 52.08 48.30 50.00 2,800,132 -1.50(-2.91%)
Mar 28, 2023 45.10 55.00 44.60 51.50 8,963,551 +6.00(+13.19%)
Mar 27, 2023 45.10 45.80 43.00 45.50 2,028,585 +0.80(+1.79%)
Mar 24, 2023 44.00 45.40 43.80 44.70 1,052,826 +0.00(+0.00%)
Mar 23, 2023 44.40 46.80 43.40 44.70 1,942,208 +1.30(+3.00%)
Mar 22, 2023 47.30 47.50 43.10 43.40 3,135,898 -0.70(-1.59%)
Mar 21, 2023 43.30 44.46 42.12 44.10 2,060,190 +1.40(+3.28%)
Mar 20, 2023 42.50 43.80 41.40 42.70 1,753,038 +0.90(+2.15%)
Mar 17, 2023 43.00 43.40 41.08 41.80 2,743,356 -2.10(-4.78%)
Mar 16, 2023 42.20 46.50 40.60 43.90 2,816,036 +1.80(+4.28%)
Mar 15, 2023 45.30 46.10 41.50 42.10 3,619,968 -4.30(-9.27%)
Mar 14, 2023 54.80 55.10 43.60 46.40 6,472,841 -8.20(-15.02%)
Mar 13, 2023 54.40 55.60 52.40 54.60 1,549,070 +0.80(+1.49%)
Mar 10, 2023 55.60 56.20 53.00 53.80 1,557,477 -2.70(-4.78%)
Mar 09, 2023 57.40 59.20 55.60 56.50 1,609,521 -1.90(-3.25%)
Mar 08, 2023 60.40 61.25 56.72 58.40 1,977,480 -1.70(-2.83%)
Mar 07, 2023 62.30 63.50 60.00 60.10 1,613,234 -2.40(-3.84%)
Mar 06, 2023 65.70 67.50 62.50 62.50 2,612,241 -3.30(-5.02%)
Mar 03, 2023 62.00 66.90 61.40 65.80 3,475,026 +4.80(+7.87%)
Mar 02, 2023 62.40 63.70 59.00 61.00 2,825,925 -4.70(-7.15%)
Mar 01, 2023 68.00 71.07 64.60 65.70 4,102,026 -5.70(-7.98%)
Feb 28, 2023 77.80 85.30 71.10 71.40 11,179,518 -4.70(-6.18%)
Feb 27, 2023 63.10 81.90 61.90 76.10 12,195,965 +14.10(+22.74%)
Feb 24, 2023 61.30 62.40 59.90 62.00 2,349,826 -0.30(-0.48%)
Feb 23, 2023 62.90 66.50 59.10 62.30 4,219,105 -0.30(-0.48%)
Feb 22, 2023 64.20 67.90 60.20 62.60 6,835,561 +1.60(+2.62%)
Feb 21, 2023 54.70 62.00 54.40 61.00 7,326,444 +8.60(+16.41%)
Feb 17, 2023 53.20 55.30 52.10 52.40 2,759,240 -0.10(-0.19%)
Feb 16, 2023 52.40 54.90 50.50 52.50 3,193,076 +0.80(+1.55%)
Feb 15, 2023 45.60 52.70 45.30 51.70 4,643,474 +6.70(+14.89%)
Feb 14, 2023 45.50 46.20 43.90 45.00 3,743,061 -1.80(-3.85%)
Feb 13, 2023 47.50 49.10 45.80 46.80 2,618,900 -2.20(-4.49%)
Feb 10, 2023 52.10 52.10 46.40 49.00 3,867,076 -4.60(-8.58%)
Feb 09, 2023 58.70 58.80 51.40 53.60 2,891,870 -3.60(-6.29%)
Feb 08, 2023 61.20 61.30 56.10 57.20 3,126,619 -4.60(-7.44%)
Feb 07, 2023 69.40 69.60 60.50 61.80 4,736,219 -6.20(-9.12%)
Feb 06, 2023 63.10 73.30 60.50 68.00 6,216,442 +7.20(+11.84%)
Feb 03, 2023 60.90 67.70 60.30 60.80 5,235,337 +0.00(+0.00%)
Feb 02, 2023 62.80 64.50 59.30 60.80 4,945,925 +3.70(+6.48%)
Feb 01, 2023 53.00 57.95 52.70 57.10 3,672,465 +3.60(+6.73%)
Jan 31, 2023 51.00 53.50 50.00 53.50 2,182,088 +3.40(+6.79%)
Jan 30, 2023 52.80 53.40 49.50 50.10 3,397,318 -5.00(-9.07%)
Jan 27, 2023 52.50 56.15 51.01 55.10 3,346,969 +2.30(+4.36%)
Jan 26, 2023 55.00 56.10 51.00 52.80 2,148,274 -0.50(-0.94%)
Jan 25, 2023 54.30 54.70 52.80 53.30 2,282,464 -1.70(-3.09%)
Jan 24, 2023 59.50 60.10 54.00 55.00 2,423,127 -1.60(-2.83%)
Jan 23, 2023 55.30 59.20 54.20 56.60 3,392,238 +1.40(+2.54%)
Jan 20, 2023 55.30 58.05 54.50 55.20 3,157,197 +0.00(+0.00%)
Jan 19, 2023 54.70 56.50 52.60 55.20 2,962,072 -1.30(-2.30%)
Jan 18, 2023 63.70 65.50 54.60 56.50 6,193,636 -4.20(-6.92%)
Jan 17, 2023 53.70 61.70 50.60 60.70 5,739,731 +10.10(+19.96%)
Jan 13, 2023 48.40 51.40 47.70 50.60 2,592,040 +0.40(+0.80%)
Jan 12, 2023 50.90 53.50 47.40 50.20 4,180,312 +1.00(+2.03%)
Jan 11, 2023 44.30 49.80 43.20 49.20 5,352,791 +8.60(+21.18%)
Jan 10, 2023 39.10 40.75 39.10 40.60 1,258,285 +1.30(+3.31%)
Jan 09, 2023 39.20 40.20 37.90 39.30 1,710,585 +0.80(+2.08%)
Jan 06, 2023 39.80 39.90 37.70 38.50 1,530,547 -1.10(-2.78%)
Jan 05, 2023 40.30 40.60 38.60 39.60 1,265,884 -1.30(-3.18%)
Jan 04, 2023 40.00 41.55 38.40 40.90 1,786,229 +1.60(+4.07%)
Jan 03, 2023 41.40 43.90 38.73 39.30 2,203,963 -1.40(-3.44%)
Dec 30, 2022 40.40 40.90 39.00 40.70 1,845,088 -0.70(-1.69%)
Dec 29, 2022 39.00 41.90 38.60 41.40 2,116,174 +3.00(+7.81%)
Dec 28, 2022 40.10 41.30 38.10 38.40 2,957,655 -1.90(-4.71%)
Dec 27, 2022 42.00 42.10 40.00 40.30 2,151,888 -3.70(-8.41%)
Dec 23, 2022 47.00 48.20 43.10 44.00 3,031,126 -5.10(-10.39%)
Dec 22, 2022 41.40 49.80 41.10 49.10 5,535,695 -3.90(-7.36%)
Dec 21, 2022 51.40 53.70 50.50 53.00 1,954,815 +2.20(+4.33%)
Dec 20, 2022 48.70 51.50 47.40 50.80 2,218,846 +1.90(+3.89%)
Dec 19, 2022 52.30 53.20 47.80 48.90 2,939,572 -4.20(-7.91%)
Dec 16, 2022 56.50 57.30 51.30 53.10 2,969,483 -2.90(-5.18%)
Dec 15, 2022 56.00 60.48 55.30 56.00 2,863,602 -1.50(-2.61%)
Dec 14, 2022 57.70 58.80 56.05 57.50 2,206,039 +0.30(+0.52%)
Dec 13, 2022 65.00 65.10 55.30 57.20 3,483,398 -2.30(-3.87%)
Dec 12, 2022 59.90 60.00 56.10 59.50 1,744,892 +0.10(+0.17%)
Dec 09, 2022 60.50 61.30 58.10 59.40 2,505,645 -1.30(-2.14%)
Dec 08, 2022 62.40 67.00 59.70 60.70 3,078,004 +0.20(+0.33%)
Dec 07, 2022 67.70 71.30 60.00 60.50 3,894,521 -7.00(-10.37%)
Dec 06, 2022 74.60 74.80 66.80 67.50 2,604,864 -7.00(-9.40%)
Dec 05, 2022 81.80 85.40 74.10 74.50 2,823,620 -7.20(-8.81%)
Dec 02, 2022 81.80 86.30 79.20 81.70 3,476,904 +0.00(+0.00%)
Dec 01, 2022 72.90 91.50 72.10 81.70 9,649,481 +9.40(+13.00%)
Nov 30, 2022 74.80 74.80 69.60 72.30 4,479,694 -2.00(-2.69%)
Nov 29, 2022 72.90 76.20 70.83 74.30 1,627,904 +1.00(+1.36%)
Nov 28, 2022 74.40 74.40 71.20 73.30 1,787,709 -1.80(-2.40%)
Nov 25, 2022 76.60 77.40 75.00 75.10 828,765 -1.30(-1.70%)
Nov 23, 2022 73.50 79.85 72.80 76.40 3,750,906 +3.20(+4.37%)
Nov 22, 2022 72.10 75.09 70.70 73.20 1,453,121 +0.50(+0.69%)
Nov 21, 2022 73.00 75.60 70.50 72.70 1,680,268 -3.20(-4.22%)
Nov 18, 2022 75.30 78.40 73.40 75.90 2,157,213 +2.00(+2.71%)
Nov 17, 2022 72.90 74.20 71.00 73.90 1,703,470 -1.40(-1.86%)
Nov 16, 2022 77.40 78.00 71.60 75.30 2,979,780 -4.20(-5.28%)
Nov 15, 2022 78.30 81.90 74.60 79.50 4,428,798 +6.10(+8.31%)
Nov 14, 2022 80.20 83.50 72.90 73.40 5,290,442 +1.40(+1.94%)
Nov 11, 2022 60.10 72.80 59.30 72.00 4,382,241 +10.70(+17.46%)
Nov 10, 2022 55.00 62.70 53.50 61.30 3,991,589 +9.40(+18.11%)
Nov 09, 2022 53.70 53.90 50.50 51.90 2,561,853 -4.30(-7.65%)
Nov 08, 2022 53.80 56.20 53.00 56.20 2,697,452 +2.90(+5.44%)
Nov 07, 2022 55.60 56.07 51.70 53.30 1,996,772 -3.20(-5.66%)
Nov 04, 2022 58.30 58.50 54.20 56.50 1,813,467 -0.50(-0.88%)
Nov 03, 2022 57.50 58.50 55.80 57.00 1,652,703 -1.10(-1.89%)
Nov 02, 2022 62.60 57.90 58.10 2,208,708 -3.40(-5.53%)
Nov 01, 2022 67.60 68.51 61.30 61.50 2,132,334 -5.10(-7.66%)
Oct 31, 2022 68.20 72.50 65.40 66.60 3,481,873 +1.50(+2.30%)
Oct 28, 2022 65.50 67.00 63.60 65.10 1,566,865 +0.00(+0.00%)
Oct 27, 2022 68.30 69.30 64.85 65.10 1,383,786 -1.30(-1.96%)
Oct 26, 2022 65.40 71.10 65.20 66.40 2,222,220 -1.10(-1.63%)
Oct 25, 2022 63.00 69.95 62.70 67.50 2,677,182 +3.90(+6.13%)
Oct 24, 2022 64.60 65.50 62.00 63.60 1,435,576 -1.30(-2.00%)
Oct 21, 2022 63.50 65.70 62.20 64.90 1,494,444 +1.40(+2.20%)
Oct 20, 2022 62.00 65.80 61.30 63.50 1,729,489 +2.40(+3.93%)
Oct 19, 2022 64.10 65.00 60.50 61.10 1,363,023 -4.00(-6.14%)
Oct 18, 2022 66.00 68.00 63.70 65.10 2,199,693 +1.50(+2.36%)
Oct 17, 2022 61.80 64.80 60.91 63.60 1,855,478 +3.60(+6.00%)
Oct 14, 2022 62.10 63.50 59.45 60.00 2,196,838 -0.40(-0.66%)
Oct 13, 2022 56.30 62.75 54.70 60.40 2,953,771 +1.90(+3.25%)
Oct 12, 2022 61.20 62.40 56.20 58.50 3,245,234 -2.70(-4.41%)
Oct 11, 2022 64.00 64.80 60.70 61.20 2,257,402 -2.30(-3.62%)
Oct 10, 2022 64.60 69.30 62.70 63.50 2,334,142 -1.80(-2.76%)
Oct 07, 2022 71.00 71.00 64.00 65.30 2,343,632 -5.90(-8.29%)
Oct 06, 2022 73.80 76.20 71.20 71.20 1,942,741 -2.10(-2.86%)
Oct 05, 2022 75.50 75.50 70.40 73.30 2,267,070 -5.00(-6.39%)
Oct 04, 2022 69.80 81.30 69.70 78.30 4,249,976 +9.50(+13.81%)
Oct 03, 2022 68.40 69.50 66.10 68.80 2,147,842 -0.90(-1.29%)
Sep 30, 2022 69.70 72.80 68.20 69.70 1,655,710 -1.30(-1.83%)
Sep 29, 2022 74.60 76.10 69.00 71.00 2,248,168 -5.70(-7.43%)
Sep 28, 2022 73.00 77.10 71.10 76.70 2,442,521 +2.20(+2.95%)
Sep 27, 2022 71.60 75.20 69.80 74.50 3,334,068 +6.20(+9.08%)
Sep 26, 2022 76.50 79.70 68.10 68.30 4,301,837 -11.60(-14.52%)
Sep 23, 2022 77.20 81.40 76.50 79.90 1,991,016 +1.40(+1.78%)
Sep 22, 2022 86.20 86.60 77.30 78.50 2,687,507 -7.50(-8.72%)
Sep 21, 2022 87.30 89.60 84.60 86.00 2,015,699 -1.10(-1.26%)
Sep 20, 2022 92.30 93.20 86.20 87.10 1,715,520 -4.70(-5.12%)
Sep 19, 2022 90.70 93.50 88.45 91.80 2,349,089 +2.00(+2.23%)
Sep 16, 2022 96.20 96.75 89.80 89.80 3,198,965 -9.00(-9.11%)
Sep 15, 2022 97.50 103.90 97.10 98.80 2,501,568 -0.30(-0.30%)
Sep 14, 2022 95.20 99.30 92.10 99.10 2,204,251 +1.90(+1.95%)
Sep 13, 2022 96.30 98.87 94.50 97.20 2,484,421 -5.00(-4.89%)
Sep 12, 2022 100.10 107.50 98.50 102.20 4,718,661 +5.00(+5.14%)
Sep 09, 2022 88.60 97.30 87.80 97.20 3,668,435 +10.80(+12.50%)
Sep 08, 2022 83.00 87.20 82.40 86.40 1,667,118 +2.50(+2.98%)
Sep 07, 2022 80.70 84.55 78.90 83.90 2,170,250 +2.00(+2.44%)
Sep 06, 2022 86.50 87.50 81.70 81.90 2,082,871 -6.90(-7.77%)
Sep 02, 2022 87.80 91.70 83.50 88.80 2,761,483 +3.00(+3.50%)
Sep 01, 2022 90.30 90.30 83.00 85.80 2,629,628 -5.40(-5.92%)
Aug 31, 2022 91.10 92.80 86.80 91.20 3,296,244 -1.50(-1.62%)
Aug 30, 2022 95.90 96.42 90.30 92.70 2,513,070 -2.00(-2.11%)
Aug 29, 2022 90.40 96.10 89.10 94.70 3,950,624 +3.00(+3.27%)
Aug 26, 2022 95.80 96.70 89.60 91.70 3,640,525 -4.00(-4.18%)
Aug 25, 2022 97.80 99.40 93.10 95.70 3,154,945 -0.10(-0.10%)
Aug 24, 2022 95.90 99.00 92.30 95.80 5,034,829 +0.20(+0.21%)
Aug 23, 2022 107.20 109.40 94.70 95.60 8,025,218 -9.00(-8.60%)
Aug 22, 2022 113.30 130.50 103.00 104.60 15,095,862 -75.60(-41.95%)
Aug 19, 2022 180.40 189.60 175.00 180.20 5,246,246 -12.70(-6.58%)
Aug 18, 2022 218.60 220.90 191.20 192.90 5,029,975 -20.70(-9.69%)
Aug 17, 2022 245.90 254.50 212.80 213.60 5,934,964 -34.50(-13.91%)
Aug 16, 2022 240.10 261.59 234.00 248.10 7,223,979 +6.00(+2.48%)
Aug 15, 2022 240.70 244.90 226.70 242.10 5,011,942 -2.30(-0.94%)
Aug 12, 2022 269.40 272.00 239.60 244.40 7,338,629 -10.20(-4.01%)
Aug 11, 2022 240.70 260.80 236.80 254.60 7,924,644 +17.90(+7.56%)
Aug 10, 2022 233.90 237.96 207.30 236.70 6,408,769 +12.20(+5.43%)
Aug 09, 2022 232.00 238.50 217.40 224.50 6,226,758 -15.10(-6.30%)
Aug 08, 2022 240.60 275.00 231.00 239.60 13,257,087 +17.80(+8.03%)
Aug 05, 2022 169.70 227.70 165.00 221.80 12,578,099 +35.20(+18.86%)
Aug 04, 2022 189.80 197.50 182.50 186.60 6,621,785 +4.50(+2.47%)
Aug 03, 2022 172.00 182.70 167.80 182.10 4,180,515 +13.50(+8.01%)
Aug 02, 2022 154.50 169.85 153.10 168.60 4,265,120 +14.90(+9.69%)
Aug 01, 2022 143.30 155.00 143.20 153.70 2,386,717 +8.10(+5.56%)
Jul 29, 2022 143.10 148.70 140.40 145.60 1,822,256 -0.20(-0.14%)
Jul 28, 2022 146.30 152.90 142.00 145.80 2,458,446 +1.00(+0.69%)
Jul 27, 2022 142.30 145.37 138.15 144.80 2,315,587 +4.50(+3.21%)
Jul 26, 2022 146.60 147.30 139.40 140.30 2,125,728 -8.80(-5.90%)
Jul 25, 2022 155.50 155.71 147.95 149.10 2,058,821 -5.90(-3.81%)
Jul 22, 2022 167.00 168.82 152.80 155.00 3,147,022 -15.00(-8.82%)
Jul 21, 2022 179.00 183.70 169.50 170.00 3,927,783 -5.20(-2.97%)
Jul 20, 2022 165.20 177.28 163.30 175.20 4,753,657 +11.60(+7.09%)
Jul 19, 2022 174.10 178.20 162.50 163.60 5,046,409 -1.80(-1.09%)
Jul 18, 2022 156.00 169.60 155.30 165.40 5,397,035 +11.70(+7.61%)
Jul 15, 2022 152.70 153.90 147.10 153.70 2,629,439 +3.10(+2.06%)
Jul 14, 2022 149.50 156.77 147.30 150.60 3,526,443 -0.80(-0.53%)
Jul 13, 2022 150.50 159.30 149.00 151.40 3,655,656 -4.60(-2.95%)
Jul 12, 2022 149.50 161.40 148.10 156.00 5,277,917 +6.50(+4.35%)
Jul 11, 2022 144.90 149.90 140.70 149.50 3,247,218 +2.90(+1.98%)
Jul 08, 2022 138.90 153.20 138.40 146.60 4,892,094 +1.80(+1.24%)
Jul 07, 2022 125.40 146.85 124.10 144.80 6,268,380 +19.10(+15.19%)
Jul 06, 2022 126.80 130.40 121.60 125.70 2,570,408 -2.10(-1.64%)
Jul 05, 2022 135.50 135.80 125.60 127.80 3,030,380 -7.50(-5.54%)
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.