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

Live Nation Entertainment (NY: LYV )

89.83 +1.34 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2022 118.12 119.83 116.85 117.64 1,597,367 -0.12(-0.10%)
Mar 30, 2022 118.62 119.82 117.13 117.76 1,387,795 -1.74(-1.46%)
Mar 29, 2022 119.50 121.28 117.10 119.50 1,646,482 +1.92(+1.63%)
Mar 28, 2022 116.07 117.74 114.81 117.58 1,626,340 +1.28(+1.10%)
Mar 25, 2022 118.00 119.00 114.78 116.30 1,382,175 -1.58(-1.34%)
Mar 24, 2022 116.06 117.90 114.21 117.88 1,852,135 +2.61(+2.26%)
Mar 23, 2022 116.97 117.95 114.52 115.27 1,799,424 -2.71(-2.30%)
Mar 22, 2022 114.88 118.44 114.35 117.98 2,015,101 +4.05(+3.55%)
Mar 21, 2022 112.72 114.10 109.55 113.93 2,479,221 +0.95(+0.84%)
Mar 18, 2022 110.59 113.62 110.46 112.98 3,015,144 +1.81(+1.63%)
Mar 17, 2022 110.72 112.08 107.41 111.17 2,636,669 -0.84(-0.75%)
Mar 16, 2022 111.95 114.71 107.53 112.01 3,255,205 +0.25(+0.22%)
Mar 15, 2022 108.73 111.95 108.60 111.76 1,811,471 +3.72(+3.44%)
Mar 14, 2022 108.48 109.90 106.45 108.04 2,136,687 -0.51(-0.47%)
Mar 11, 2022 113.90 114.03 108.47 108.55 2,247,055 -3.01(-2.70%)
Mar 10, 2022 107.71 111.99 106.60 111.56 1,789,732 +1.66(+1.51%)
Mar 09, 2022 109.80 113.19 109.36 109.90 3,027,108 +3.89(+3.67%)
Mar 08, 2022 100.51 109.87 98.01 106.01 4,466,096 +5.70(+5.68%)
Mar 07, 2022 114.61 114.88 99.86 100.31 5,422,563 -14.07(-12.30%)
Mar 04, 2022 114.65 115.70 111.42 114.38 2,932,200 -1.85(-1.59%)
Mar 03, 2022 121.54 122.70 115.51 116.23 2,543,594 -4.58(-3.79%)
Mar 02, 2022 118.25 122.47 118.03 120.81 2,468,757 +4.11(+3.52%)
Mar 01, 2022 122.02 122.02 114.79 116.70 3,702,800 -4.12(-3.41%)
Feb 28, 2022 125.30 125.91 119.81 120.82 4,458,404 -5.22(-4.14%)
Feb 25, 2022 125.26 126.34 122.36 126.04 3,436,735 +1.65(+1.33%)
Feb 24, 2022 111.36 126.24 111.36 124.39 6,425,397 +10.99(+9.69%)
Feb 23, 2022 118.01 120.03 113.28 113.40 3,719,973 -3.65(-3.12%)
Feb 22, 2022 117.73 119.65 115.28 117.05 3,382,602 -0.39(-0.33%)
Feb 18, 2022 117.44 0 +0.96(+0.82%)
Feb 17, 2022 119.44 121.33 116.28 116.48 2,439,486 -3.77(-3.14%)
Feb 16, 2022 119.00 120.59 116.58 120.25 3,248,947 +0.50(+0.42%)
Feb 15, 2022 117.15 120.51 116.90 119.75 3,857,415 +4.48(+3.89%)
Feb 14, 2022 116.13 117.32 114.02 115.27 3,392,339 -0.48(-0.41%)
Feb 11, 2022 118.74 119.83 114.60 115.75 1,453,192 -3.18(-2.67%)
Feb 10, 2022 117.05 121.12 116.60 118.93 1,365,276 +0.91(+0.77%)
Feb 09, 2022 117.43 118.84 116.72 118.02 1,617,829 +1.43(+1.23%)
Feb 08, 2022 111.90 116.81 111.00 116.59 1,940,618 +5.57(+5.02%)
Feb 07, 2022 108.61 111.52 108.61 111.02 1,489,369 +2.66(+2.45%)
Feb 04, 2022 105.56 109.25 104.73 108.36 1,380,140 +2.52(+2.38%)
Feb 03, 2022 107.87 105.76 105.84 2,446,786 -3.61(-3.30%)
Feb 02, 2022 110.67 110.80 107.61 109.45 1,628,435 -1.64(-1.48%)
Feb 01, 2022 110.12 112.54 108.96 111.09 1,874,890 +1.58(+1.44%)
Jan 31, 2022 105.01 109.62 109.51 2,028,484 +4.24(+4.03%)
Jan 28, 2022 101.60 105.41 99.76 105.27 2,062,837 +3.63(+3.57%)
Jan 27, 2022 106.37 107.58 101.43 101.64 2,034,103 -3.09(-2.95%)
Jan 26, 2022 107.14 108.70 104.31 104.73 2,347,815 -1.39(-1.31%)
Jan 25, 2022 106.27 107.18 103.68 106.12 2,787,303 -2.70(-2.48%)
Jan 24, 2022 107.01 108.91 100.72 108.82 4,280,820 -0.92(-0.84%)
Jan 21, 2022 112.31 113.18 109.33 109.74 2,195,317 -2.70(-2.40%)
Jan 20, 2022 113.45 116.87 112.13 112.44 1,558,609 -0.84(-0.74%)
Jan 19, 2022 114.89 116.28 112.13 113.28 1,636,292 -1.93(-1.68%)
Jan 18, 2022 114.17 116.60 113.25 115.21 2,450,192 +0.40(+0.35%)
Jan 14, 2022 114.81 0 +0.94(+0.83%)
Jan 13, 2022 115.29 116.63 113.20 113.87 1,710,328 -0.13(-0.11%)
Jan 12, 2022 116.64 117.67 113.99 114.00 2,593,597 -2.00(-1.72%)
Jan 11, 2022 115.02 116.81 113.07 116.00 1,718,079 +0.68(+0.59%)
Jan 10, 2022 115.80 116.56 109.82 115.32 3,198,240 -0.54(-0.47%)
Jan 07, 2022 119.80 120.41 115.81 115.86 1,957,136 -3.48(-2.92%)
Jan 06, 2022 118.14 121.15 116.20 119.34 1,906,578 +1.87(+1.59%)
Jan 05, 2022 121.93 123.64 117.35 117.47 2,397,984 -3.25(-2.69%)
Jan 04, 2022 123.41 125.72 120.09 120.72 2,409,916 -0.42(-0.35%)
Jan 03, 2022 120.59 123.49 120.59 121.14 2,165,466 +1.45(+1.21%)
Dec 31, 2021 119.27 120.78 118.58 119.69 1,488,164 -0.02(-0.02%)
Dec 30, 2021 120.11 122.50 119.66 119.71 1,289,953 -0.12(-0.10%)
Dec 29, 2021 120.25 121.56 118.70 119.83 1,457,371 -0.26(-0.22%)
Dec 28, 2021 119.66 121.23 118.51 120.09 1,546,329 -0.10(-0.08%)
Dec 27, 2021 118.88 120.25 117.45 120.19 1,452,314 +1.65(+1.39%)
Dec 23, 2021 118.00 119.15 116.46 118.54 1,821,626 +1.62(+1.39%)
Dec 22, 2021 113.98 119.27 113.74 116.92 3,329,391 +2.70(+2.36%)
Dec 21, 2021 108.21 114.96 108.21 114.22 2,749,441 +7.35(+6.88%)
Dec 20, 2021 100.79 106.95 100.41 106.87 2,831,896 +1.73(+1.65%)
Dec 17, 2021 101.79 105.96 100.82 105.14 3,938,899 +3.74(+3.69%)
Dec 16, 2021 106.72 107.80 100.19 101.40 3,602,345 -5.02(-4.72%)
Dec 15, 2021 108.37 108.68 103.21 106.42 2,574,272 -1.77(-1.64%)
Dec 14, 2021 107.15 110.72 106.81 108.19 1,500,017 -0.41(-0.38%)
Dec 13, 2021 110.97 111.99 106.62 108.60 2,276,350 -3.27(-2.92%)
Dec 10, 2021 111.26 112.90 110.17 111.87 1,513,758 +1.14(+1.03%)
Dec 09, 2021 109.05 113.24 108.95 110.73 1,854,123 +0.25(+0.23%)
Dec 08, 2021 109.08 113.47 109.08 110.48 2,180,826 +1.85(+1.70%)
Dec 07, 2021 109.61 110.67 107.55 108.63 1,844,176 +1.52(+1.42%)
Dec 06, 2021 102.00 109.42 101.85 107.11 2,886,537 +6.18(+6.12%)
Dec 03, 2021 106.56 106.56 99.16 100.93 3,765,442 -5.38(-5.06%)
Dec 02, 2021 104.14 107.28 103.29 106.31 2,738,447 +3.48(+3.38%)
Dec 01, 2021 109.76 109.95 102.33 102.83 3,038,005 -3.82(-3.58%)
Nov 30, 2021 106.70 107.73 104.25 106.65 3,134,256 -1.20(-1.11%)
Nov 29, 2021 106.19 109.62 104.81 107.85 2,855,805 +4.32(+4.17%)
Nov 26, 2021 103.79 105.05 98.50 103.53 4,582,074 -9.08(-8.06%)
Nov 24, 2021 111.57 113.53 110.85 112.61 1,393,313 -0.13(-0.12%)
Nov 23, 2021 112.83 113.63 110.56 112.74 1,538,779 +0.63(+0.56%)
Nov 22, 2021 113.88 116.70 112.06 112.11 3,414,136 -0.43(-0.38%)
Nov 19, 2021 111.60 112.99 109.05 112.54 3,099,646 -0.42(-0.37%)
Nov 18, 2021 114.91 113.37 111.93 112.96 2,423,584 -2.14(-1.86%)
Nov 17, 2021 115.37 116.65 113.83 115.10 2,356,810 -0.61(-0.53%)
Nov 16, 2021 114.45 116.04 112.12 115.71 1,668,234 -0.23(-0.20%)
Nov 15, 2021 113.07 116.79 112.70 115.94 1,721,631 +3.62(+3.22%)
Nov 12, 2021 114.37 114.53 111.71 112.32 2,739,393 -1.94(-1.70%)
Nov 11, 2021 115.26 115.87 113.20 114.26 1,646,997 -0.75(-0.65%)
Nov 10, 2021 116.00 115.01 3,144,361 -1.60(-1.37%)
Nov 09, 2021 116.81 117.00 114.03 116.61 3,004,208 -0.53(-0.45%)
Nov 08, 2021 118.82 120.34 113.62 117.14 5,838,133 -6.66(-5.38%)
Nov 05, 2021 118.63 127.75 115.50 123.80 8,028,293 +16.28(+15.14%)
Nov 04, 2021 105.57 107.53 104.68 107.52 1,958,173 +2.24(+2.13%)
Nov 03, 2021 106.34 106.75 104.45 105.28 1,634,925 -1.50(-1.40%)
Nov 02, 2021 104.36 107.05 104.04 106.78 2,477,283 +2.74(+2.63%)
Nov 01, 2021 101.85 104.61 102.61 104.04 1,567,222 +2.89(+2.86%)
Oct 29, 2021 100.05 101.46 99.62 101.15 1,175,103 +0.71(+0.71%)
Oct 28, 2021 100.34 101.03 98.78 100.44 2,621,562 -0.17(-0.17%)
Oct 27, 2021 101.09 102.10 100.32 100.61 2,056,096 -0.48(-0.47%)
Oct 26, 2021 101.00 101.09 886,871 +0.57(+0.57%)
Oct 25, 2021 100.63 101.58 100.04 100.52 1,202,177 -0.23(-0.23%)
Oct 22, 2021 100.40 101.39 99.68 100.75 884,184 +0.18(+0.18%)
Oct 21, 2021 100.19 101.20 99.97 100.57 813,268 +0.31(+0.31%)
Oct 20, 2021 99.49 100.36 98.12 100.26 1,019,929 +0.25(+0.25%)
Oct 19, 2021 102.65 102.82 99.96 100.01 2,352,022 -2.40(-2.34%)
Oct 18, 2021 100.80 102.63 100.20 102.41 1,560,478 +0.84(+0.83%)
Oct 15, 2021 101.24 102.85 100.44 101.57 1,447,921 +1.16(+1.16%)
Oct 14, 2021 100.53 100.66 98.97 100.41 1,354,614 +0.79(+0.79%)
Oct 13, 2021 100.16 100.51 98.97 99.62 1,976,953 -0.44(-0.44%)
Oct 12, 2021 97.81 100.08 97.68 100.06 1,604,257 +2.02(+2.06%)
Oct 11, 2021 98.87 99.21 97.49 98.04 1,064,383 -0.30(-0.31%)
Oct 08, 2021 99.30 100.20 98.19 98.34 1,177,867 -0.63(-0.64%)
Oct 07, 2021 101.29 102.24 98.64 98.97 1,751,553 -2.06(-2.04%)
Oct 06, 2021 97.89 101.09 97.51 101.03 2,105,021 +1.20(+1.20%)
Oct 05, 2021 98.60 100.23 98.01 99.83 2,309,675 +1.86(+1.90%)
Oct 04, 2021 98.33 98.79 96.30 97.97 2,274,853 -0.76(-0.77%)
Oct 01, 2021 92.51 99.09 92.30 98.73 4,468,632 +7.60(+8.34%)
Sep 30, 2021 91.76 92.89 90.18 91.13 2,052,066 -0.28(-0.31%)
Sep 29, 2021 92.67 93.26 90.95 91.41 2,431,134 -1.01(-1.09%)
Sep 28, 2021 93.52 94.56 92.22 92.42 1,524,664 -1.22(-1.30%)
Sep 27, 2021 93.00 96.50 93.00 93.64 2,501,423 +0.90(+0.97%)
Sep 24, 2021 91.49 93.09 91.09 92.74 1,582,449 +1.15(+1.26%)
Sep 23, 2021 89.19 92.05 88.92 91.59 2,681,970 +3.27(+3.70%)
Sep 22, 2021 85.85 89.00 85.79 88.32 2,020,812 +3.10(+3.64%)
Sep 21, 2021 87.84 88.29 84.51 85.22 2,160,995 -1.52(-1.75%)
Sep 20, 2021 85.99 86.86 84.73 86.74 1,427,201 -0.09(-0.10%)
Sep 17, 2021 86.85 88.35 86.25 86.83 3,888,337 +0.02(+0.02%)
Sep 16, 2021 86.59 87.22 85.26 86.81 2,225,811 +0.27(+0.31%)
Sep 15, 2021 87.00 87.28 84.38 86.54 4,433,559 -2.14(-2.41%)
Sep 14, 2021 89.17 89.69 87.20 88.68 1,889,871 -0.43(-0.48%)
Sep 13, 2021 88.00 89.80 86.51 89.11 2,074,963 +3.03(+3.52%)
Sep 10, 2021 86.94 87.33 85.32 86.08 1,470,407 -0.30(-0.35%)
Sep 09, 2021 85.64 87.61 84.80 86.38 1,313,302 -0.31(-0.36%)
Sep 08, 2021 87.57 88.86 86.13 86.69 946,929 -0.99(-1.13%)
Sep 07, 2021 86.00 87.92 85.89 87.68 1,199,973 +1.60(+1.86%)
Sep 03, 2021 86.07 86.87 84.96 86.08 744,475 -0.61(-0.70%)
Sep 02, 2021 87.05 87.51 86.36 86.69 903,656 +0.33(+0.38%)
Sep 01, 2021 86.77 87.20 86.00 86.36 909,139 -0.34(-0.39%)
Aug 31, 2021 86.17 86.97 85.36 86.70 2,637,454 +0.13(+0.15%)
Aug 30, 2021 87.78 87.78 85.86 86.57 1,346,318 -0.33(-0.38%)
Aug 27, 2021 85.10 87.31 85.10 86.90 1,314,828 +2.15(+2.54%)
Aug 26, 2021 85.44 86.37 84.03 84.75 1,890,357 -1.14(-1.33%)
Aug 25, 2021 85.94 87.68 85.54 85.89 1,679,334 +0.15(+0.17%)
Aug 24, 2021 84.10 86.15 83.66 85.74 2,814,403 +2.30(+2.76%)
Aug 23, 2021 81.09 83.68 80.65 83.44 2,103,958 +3.24(+4.04%)
Aug 20, 2021 78.87 80.30 78.31 80.20 2,114,582 +0.70(+0.88%)
Aug 19, 2021 79.86 80.46 78.14 79.50 2,281,385 -1.37(-1.69%)
Aug 18, 2021 80.99 82.45 80.41 80.87 1,313,661 +0.31(+0.38%)
Aug 17, 2021 80.09 80.83 78.45 80.56 2,298,472 -0.58(-0.71%)
Aug 16, 2021 80.77 81.99 78.78 81.14 2,067,657 -0.44(-0.54%)
Aug 13, 2021 84.09 84.33 81.52 81.58 1,341,102 -2.44(-2.90%)
Aug 12, 2021 83.75 84.05 82.30 84.02 1,505,467 +0.25(+0.30%)
Aug 11, 2021 82.75 84.21 81.72 83.77 1,780,759 +0.02(+0.02%)
Aug 10, 2021 82.95 85.36 82.72 83.75 2,207,018 +0.44(+0.53%)
Aug 09, 2021 84.59 84.94 82.54 83.31 1,587,309 -2.10(-2.46%)
Aug 06, 2021 85.38 86.16 83.79 85.41 1,937,437 +0.65(+0.77%)
Aug 05, 2021 79.38 84.78 79.38 84.76 2,465,599 +5.27(+6.63%)
Aug 04, 2021 80.47 82.88 78.58 79.49 4,145,095 +1.16(+1.48%)
Aug 03, 2021 79.40 79.64 76.31 78.33 3,028,579 -0.79(-1.00%)
Aug 02, 2021 79.25 81.03 78.90 79.12 1,533,555 +0.23(+0.29%)
Jul 30, 2021 80.06 81.96 78.62 78.89 1,479,926 -1.83(-2.27%)
Jul 29, 2021 80.33 82.15 79.83 80.72 1,519,348 +0.51(+0.64%)
Jul 28, 2021 81.57 81.81 78.94 80.21 1,176,834 -0.08(-0.10%)
Jul 27, 2021 81.43 81.94 79.06 80.29 2,267,181 -1.89(-2.30%)
Jul 26, 2021 77.72 82.26 77.71 82.18 2,714,154 +4.47(+5.75%)
Jul 23, 2021 79.48 79.52 77.59 77.71 1,434,930 -1.09(-1.38%)
Jul 22, 2021 79.70 80.17 78.31 78.80 1,342,676 -1.20(-1.50%)
Jul 21, 2021 77.92 80.94 77.83 80.00 2,456,206 +3.01(+3.91%)
Jul 20, 2021 75.41 77.50 74.50 76.99 3,591,730 +2.20(+2.94%)
Jul 19, 2021 76.03 76.48 74.23 74.79 3,771,227 -3.74(-4.76%)
Jul 16, 2021 82.85 82.93 77.92 78.53 2,994,380 -1.40(-1.75%)
Jul 15, 2021 80.51 81.19 78.68 79.93 1,935,773 -1.01(-1.25%)
Jul 14, 2021 81.93 82.34 80.52 80.94 1,577,624 -0.84(-1.03%)
Jul 13, 2021 84.09 84.09 81.19 81.78 2,055,862 -2.61(-3.09%)
Jul 12, 2021 82.99 84.72 82.25 84.39 1,194,845 +0.73(+0.87%)
Jul 09, 2021 83.20 84.15 82.90 83.66 1,623,994 +1.56(+1.90%)
Jul 08, 2021 81.81 83.11 81.23 82.10 1,462,345 -1.50(-1.79%)
Jul 07, 2021 84.05 85.00 82.59 83.60 1,655,693 -1.35(-1.59%)
Jul 06, 2021 87.99 87.99 84.23 84.95 2,046,754 -2.34(-2.68%)
Jul 02, 2021 88.62 88.83 86.34 87.29 1,729,763 -1.30(-1.47%)
Jul 01, 2021 88.28 89.23 88.00 88.59 1,761,269 +1.00(+1.14%)
Jun 30, 2021 88.47 88.82 87.03 87.59 2,689,795 -0.89(-1.01%)
Jun 29, 2021 88.29 89.75 87.36 88.48 1,888,199 +0.19(+0.22%)
Jun 28, 2021 92.76 92.76 86.34 88.29 4,105,831 -4.31(-4.65%)
Jun 25, 2021 92.00 93.37 91.61 92.60 3,757,090 +0.61(+0.66%)
Jun 24, 2021 92.74 92.83 91.13 91.99 1,508,707 +0.05(+0.05%)
Jun 23, 2021 91.49 94.00 91.22 91.94 2,081,000 +0.42(+0.46%)
Jun 22, 2021 88.89 92.55 87.49 91.52 6,012,648 +2.46(+2.76%)
Jun 21, 2021 86.80 89.15 85.92 89.06 1,532,166 +3.40(+3.97%)
Jun 18, 2021 84.19 85.85 83.55 85.66 2,031,425 +0.30(+0.35%)
Jun 17, 2021 86.94 87.69 84.74 85.36 1,318,673 -1.86(-2.13%)
Jun 16, 2021 86.01 87.45 85.74 87.22 1,003,662 +1.26(+1.47%)
Jun 15, 2021 86.88 87.48 85.50 85.96 1,348,536 -0.44(-0.51%)
Jun 14, 2021 87.31 87.83 85.77 86.40 1,186,116 -1.06(-1.21%)
Jun 11, 2021 87.29 88.07 87.00 87.46 1,243,736 +0.45(+0.52%)
Jun 10, 2021 88.41 88.73 85.73 87.01 2,099,333 -1.16(-1.32%)
Jun 09, 2021 89.45 89.45 88.09 88.17 1,096,179 -1.12(-1.25%)
Jun 08, 2021 89.95 89.97 87.91 89.29 1,399,638 -0.41(-0.46%)
Jun 07, 2021 89.41 90.98 89.19 89.70 1,236,839 +0.46(+0.52%)
Jun 04, 2021 90.46 91.05 89.06 89.24 1,205,155 -0.79(-0.88%)
Jun 03, 2021 90.19 91.11 88.78 90.03 1,820,685 -0.88(-0.97%)
Jun 02, 2021 91.93 92.43 90.32 90.91 2,250,537 -1.06(-1.15%)
Jun 01, 2021 91.10 92.12 90.28 91.97 1,545,945 +1.86(+2.06%)
May 28, 2021 91.18 91.50 89.94 90.11 1,086,346 -0.41(-0.45%)
May 27, 2021 90.78 91.00 88.88 90.52 1,973,844 +0.22(+0.24%)
May 26, 2021 90.90 91.40 89.90 90.30 1,265,729 -0.07(-0.08%)
May 25, 2021 93.02 93.07 89.28 90.37 3,172,702 -1.35(-1.47%)
May 24, 2021 89.66 92.02 88.33 91.72 2,271,898 +2.46(+2.76%)
May 21, 2021 89.46 89.66 87.91 89.26 2,498,408 +0.89(+1.01%)
May 20, 2021 87.64 89.69 87.10 88.37 2,627,730 +1.07(+1.23%)
May 19, 2021 85.18 87.39 84.25 87.30 2,853,322 +0.21(+0.24%)
May 18, 2021 84.78 88.78 84.64 87.09 5,444,916 +2.57(+3.04%)
May 17, 2021 85.22 86.50 83.11 84.52 2,570,471 -1.28(-1.49%)
May 14, 2021 82.59 85.87 82.35 85.80 3,493,088 +4.57(+5.63%)
May 13, 2021 78.18 81.55 78.18 81.23 2,476,194 +3.32(+4.26%)
May 12, 2021 82.36 82.53 77.82 77.91 2,493,210 -4.04(-4.93%)
May 11, 2021 81.20 82.56 79.90 81.95 2,906,603 -1.11(-1.34%)
May 10, 2021 82.11 85.34 80.53 83.06 3,858,471 +3.10(+3.88%)
May 07, 2021 74.36 80.37 74.01 79.96 2,994,630 +4.84(+6.44%)
May 06, 2021 78.99 79.55 74.91 75.12 4,018,814 -3.65(-4.63%)
May 05, 2021 79.59 79.75 78.70 78.77 1,591,674 -0.51(-0.64%)
May 04, 2021 81.71 82.09 78.46 79.28 1,587,247 -2.87(-3.49%)
May 03, 2021 82.64 82.97 81.55 82.15 942,184 +0.27(+0.33%)
Apr 30, 2021 82.02 82.81 81.56 81.88 943,200 -0.73(-0.88%)
Apr 29, 2021 83.02 83.88 81.80 82.61 822,763 +0.19(+0.23%)
Apr 28, 2021 82.40 83.50 82.22 82.42 899,691 +0.14(+0.17%)
Apr 27, 2021 83.03 83.37 82.06 82.28 923,273 -0.34(-0.41%)
Apr 26, 2021 82.41 83.29 82.05 82.62 1,027,007 +0.84(+1.03%)
Apr 23, 2021 81.79 82.17 81.14 81.78 1,315,100 +0.80(+0.99%)
Apr 22, 2021 81.52 81.89 79.90 80.98 3,544,910 -0.30(-0.37%)
Apr 21, 2021 78.07 81.33 77.44 81.28 2,571,215 +2.83(+3.61%)
Apr 20, 2021 80.99 81.31 77.73 78.45 2,466,813 -3.13(-3.84%)
Apr 19, 2021 80.98 82.44 80.44 81.58 2,980,865 +0.59(+0.73%)
Apr 16, 2021 80.63 81.72 80.51 80.99 1,905,500 +0.74(+0.92%)
Apr 15, 2021 82.58 83.03 80.18 80.25 2,332,303 -1.80(-2.19%)
Apr 14, 2021 83.05 84.65 81.75 82.05 2,379,272 -0.62(-0.75%)
Apr 13, 2021 84.10 84.11 81.92 82.67 3,035,518 -2.21(-2.60%)
Apr 12, 2021 85.76 85.98 84.03 84.88 1,333,626 -1.12(-1.30%)
Apr 09, 2021 87.18 87.36 85.14 86.00 1,452,500 -1.00(-1.15%)
Apr 08, 2021 86.66 87.11 85.78 87.00 1,288,221 +0.32(+0.37%)
Apr 07, 2021 88.88 88.88 86.58 86.68 1,283,534 -2.25(-2.53%)
Apr 06, 2021 87.62 89.40 87.47 88.93 1,807,806 +1.38(+1.58%)
Apr 05, 2021 89.27 89.44 87.09 87.55 1,653,179 -0.52(-0.59%)
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.