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

Lam Research (NQ: LRCX )

1,090.41 +18.71 (+1.75%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 18, 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 (%)
Aug 31, 2020 332.78 333.34 321.02 321.12 2,652,050 -13.79(-4.12%)
Aug 28, 2020 327.15 336.06 326.00 334.91 1,671,964 +8.91(+2.73%)
Aug 27, 2020 338.80 338.80 323.27 326.00 1,991,852 -9.88(-2.94%)
Aug 26, 2020 336.60 337.98 332.32 335.88 1,251,572 -0.67(-0.20%)
Aug 25, 2020 337.07 340.18 334.64 336.55 1,372,420 +1.41(+0.42%)
Aug 24, 2020 343.13 344.35 331.60 335.13 1,761,003 -2.31(-0.68%)
Aug 21, 2020 339.81 340.57 334.48 337.44 2,676,630 -4.83(-1.41%)
Aug 20, 2020 343.80 346.95 339.19 342.28 2,318,497 -13.07(-3.68%)
Aug 19, 2020 357.10 359.17 351.59 355.35 1,125,585 -2.27(-0.64%)
Aug 18, 2020 364.67 365.38 356.05 357.62 1,095,917 -4.31(-1.19%)
Aug 17, 2020 359.51 366.78 355.94 361.93 1,485,668 +5.19(+1.46%)
Aug 14, 2020 361.85 367.57 356.12 356.73 1,408,438 -3.23(-0.90%)
Aug 13, 2020 362.81 365.14 357.44 359.96 1,127,352 -4.30(-1.18%)
Aug 12, 2020 355.34 365.94 353.19 364.25 1,281,094 +11.94(+3.39%)
Aug 11, 2020 361.71 363.63 350.76 352.31 1,162,720 -6.44(-1.80%)
Aug 10, 2020 355.58 359.77 352.44 358.75 973,291 +3.17(+0.89%)
Aug 07, 2020 361.26 364.42 349.87 355.58 1,451,067 -5.13(-1.42%)
Aug 06, 2020 359.94 362.42 354.01 360.71 1,780,423 -5.40(-1.48%)
Aug 05, 2020 367.18 369.57 364.98 366.12 886,294 -1.42(-0.39%)
Aug 04, 2020 364.88 368.29 363.01 367.54 1,202,654 +3.39(+0.93%)
Aug 03, 2020 363.57 370.15 362.02 364.15 1,589,800 +4.06(+1.13%)
Jul 31, 2020 362.38 362.96 352.58 360.09 2,137,010 -1.32(-0.36%)
Jul 30, 2020 351.13 364.22 350.47 361.41 2,688,986 +16.91(+4.91%)
Jul 29, 2020 336.17 345.46 333.21 344.50 2,265,979 +11.36(+3.41%)
Jul 28, 2020 338.56 342.69 332.82 333.14 1,395,164 -8.74(-2.56%)
Jul 27, 2020 331.72 343.79 330.98 341.88 1,835,305 +11.80(+3.57%)
Jul 24, 2020 328.63 332.25 321.06 330.07 2,097,941 -8.69(-2.56%)
Jul 23, 2020 342.61 350.93 335.03 338.76 1,805,667 -6.82(-1.97%)
Jul 22, 2020 343.68 346.57 340.37 345.58 1,085,787 +4.72(+1.38%)
Jul 21, 2020 341.20 345.81 336.39 340.86 1,826,250 +3.12(+0.92%)
Jul 20, 2020 330.60 339.83 326.53 337.74 1,307,478 +7.14(+2.16%)
Jul 17, 2020 332.12 332.57 325.71 330.60 1,182,409 +1.33(+0.40%)
Jul 16, 2020 324.87 331.02 323.55 329.27 1,239,311 +1.59(+0.48%)
Jul 15, 2020 331.36 333.01 320.42 327.69 1,714,512 -2.71(-0.82%)
Jul 14, 2020 320.86 331.78 316.40 330.40 2,114,257 +8.52(+2.65%)
Jul 13, 2020 327.48 334.39 321.61 321.88 2,262,734 -2.71(-0.84%)
Jul 10, 2020 319.93 324.89 315.69 324.59 1,500,609 +4.03(+1.26%)
Jul 09, 2020 322.09 323.59 316.07 320.56 1,738,545 +1.87(+0.59%)
Jul 08, 2020 317.73 320.22 314.48 318.69 1,036,496 +5.64(+1.80%)
Jul 07, 2020 317.10 322.01 312.68 313.05 1,336,915 -6.75(-2.11%)
Jul 06, 2020 315.07 321.74 314.09 319.80 1,481,854 +10.75(+3.48%)
Jul 02, 2020 308.25 312.63 304.22 309.05 1,792,310 +5.94(+1.96%)
Jul 01, 2020 307.57 308.16 301.81 303.11 1,599,672 -5.71(-1.85%)
Jun 30, 2020 297.11 311.06 294.95 308.82 2,921,797 +14.32(+4.86%)
Jun 29, 2020 290.00 295.02 287.01 294.50 1,545,726 +5.67(+1.96%)
Jun 26, 2020 298.26 298.54 286.77 288.83 4,434,272 -9.62(-3.22%)
Jun 25, 2020 294.22 299.20 287.01 298.45 1,668,462 +6.51(+2.23%)
Jun 24, 2020 296.96 302.30 290.21 291.94 1,875,636 -9.74(-3.23%)
Jun 23, 2020 300.76 304.62 298.36 301.68 1,847,349 +3.51(+1.18%)
Jun 22, 2020 297.88 300.59 293.16 298.17 1,613,077 -2.82(-0.94%)
Jun 19, 2020 305.81 310.40 299.35 300.98 2,733,818 +0.43(+0.14%)
Jun 18, 2020 299.80 303.35 298.39 300.55 1,334,065 +0.97(+0.33%)
Jun 17, 2020 296.53 300.21 293.70 299.58 1,930,474 +7.92(+2.72%)
Jun 16, 2020 289.75 294.78 286.11 291.66 2,674,415 +14.79(+5.34%)
Jun 15, 2020 262.33 277.44 261.05 276.87 2,218,668 +6.30(+2.33%)
Jun 12, 2020 278.44 279.97 263.10 270.57 2,275,246 +1.99(+0.74%)
Jun 11, 2020 277.39 283.99 268.06 268.58 2,168,211 -17.94(-6.26%)
Jun 10, 2020 286.63 289.73 284.77 286.53 1,686,197 -0.98(-0.34%)
Jun 09, 2020 281.15 290.78 278.74 287.51 1,716,315 +4.51(+1.59%)
Jun 08, 2020 291.81 292.93 281.69 283.00 1,776,253 -6.97(-2.40%)
Jun 05, 2020 285.19 294.80 284.70 289.97 2,628,357 +12.44(+4.48%)
Jun 04, 2020 271.53 279.21 269.28 277.53 2,165,480 +4.71(+1.73%)
Jun 03, 2020 264.86 275.78 262.04 272.82 2,553,040 +14.67(+5.68%)
Jun 02, 2020 259.06 260.08 254.00 258.15 1,785,036 +0.47(+0.18%)
Jun 01, 2020 258.25 262.73 256.63 257.69 1,450,690 -2.57(-0.99%)
May 29, 2020 257.25 262.28 253.04 260.25 2,939,197 +6.51(+2.57%)
May 28, 2020 259.62 266.08 252.35 253.74 2,406,157 -8.83(-3.36%)
May 27, 2020 255.16 262.91 245.55 262.57 2,585,246 +9.27(+3.66%)
May 26, 2020 256.29 258.71 252.81 253.30 2,008,330 +4.96(+2.00%)
May 22, 2020 249.50 250.90 245.00 248.34 1,846,738 +0.42(+0.17%)
May 21, 2020 257.00 257.99 247.25 247.92 1,863,320 -9.96(-3.86%)
May 20, 2020 254.86 260.01 254.02 257.88 2,165,878 +9.04(+3.63%)
May 19, 2020 245.21 255.05 243.84 248.83 1,999,065 +3.98(+1.63%)
May 18, 2020 246.77 250.10 241.03 244.85 2,797,653 +5.35(+2.24%)
May 15, 2020 240.36 245.44 236.61 239.49 3,871,609 -16.32(-6.38%)
May 14, 2020 231.62 256.75 228.56 255.81 3,759,069 +19.79(+8.38%)
May 13, 2020 243.41 244.63 229.93 236.02 2,676,951 -7.41(-3.04%)
May 12, 2020 252.26 253.82 243.17 243.43 1,855,014 -5.94(-2.38%)
May 11, 2020 249.60 252.19 246.40 249.37 1,852,780 -3.02(-1.19%)
May 08, 2020 240.50 253.31 239.70 252.39 2,986,096 +16.90(+7.18%)
May 07, 2020 237.74 241.32 234.99 235.49 1,624,419 +2.92(+1.26%)
May 06, 2020 237.12 242.01 232.05 232.57 2,470,989 +1.66(+0.72%)
May 05, 2020 228.81 239.68 228.14 230.91 2,385,212 +7.88(+3.54%)
May 04, 2020 222.51 223.46 220.04 223.02 2,766,544 -0.48(-0.21%)
May 01, 2020 234.63 234.89 218.43 223.50 6,009,733 -19.27(-7.94%)
Apr 30, 2020 261.52 262.17 242.22 242.76 4,083,229 -23.50(-8.83%)
Apr 29, 2020 254.86 268.13 252.17 266.26 2,266,071 +17.25(+6.93%)
Apr 28, 2020 256.98 258.18 246.75 249.01 1,820,624 -2.43(-0.97%)
Apr 27, 2020 256.95 260.98 249.99 251.45 2,246,332 -2.15(-0.85%)
Apr 24, 2020 255.37 255.51 245.46 253.60 1,607,825 +2.58(+1.03%)
Apr 23, 2020 255.67 262.92 249.91 251.02 2,759,990 -7.44(-2.88%)
Apr 22, 2020 242.94 259.97 242.94 258.46 3,760,889 +26.77(+11.55%)
Apr 21, 2020 249.56 250.50 230.68 231.69 3,152,527 -21.97(-8.66%)
Apr 20, 2020 259.64 261.44 253.28 253.65 1,873,636 -11.69(-4.40%)
Apr 17, 2020 264.52 266.48 258.16 265.34 1,926,340 +7.90(+3.07%)
Apr 16, 2020 256.77 261.46 250.38 257.44 2,181,385 +7.51(+3.01%)
Apr 15, 2020 252.96 253.34 245.87 249.93 1,621,261 -9.22(-3.56%)
Apr 14, 2020 253.15 261.03 250.67 259.15 1,710,722 +13.06(+5.31%)
Apr 13, 2020 243.65 246.59 237.97 246.09 1,483,281 +0.47(+0.19%)
Apr 09, 2020 258.38 263.82 243.22 245.62 2,755,700 -8.05(-3.17%)
Apr 08, 2020 247.15 258.92 244.71 253.67 1,989,452 +10.01(+4.11%)
Apr 07, 2020 250.11 252.01 239.11 243.66 2,710,346 +5.20(+2.18%)
Apr 06, 2020 220.26 240.03 217.84 238.46 3,498,576 +31.00(+14.94%)
Apr 03, 2020 212.12 213.44 202.83 207.46 1,567,445 -2.30(-1.10%)
Apr 02, 2020 208.81 215.26 205.33 209.76 1,985,918 -2.62(-1.24%)
Apr 01, 2020 217.73 225.57 209.41 212.38 2,592,101 -15.85(-6.95%)
Mar 31, 2020 239.88 242.49 226.42 228.23 2,929,413 -14.55(-5.99%)
Mar 30, 2020 234.38 245.28 229.41 242.78 2,239,113 +13.39(+5.84%)
Mar 27, 2020 240.93 249.99 228.61 229.39 3,368,336 -18.18(-7.34%)
Mar 26, 2020 228.41 248.19 223.48 247.58 3,329,916 +25.48(+11.47%)
Mar 25, 2020 220.46 237.85 217.12 222.10 2,982,210 +2.77(+1.26%)
Mar 24, 2020 199.22 221.22 197.20 219.33 3,071,924 +37.03(+20.31%)
Mar 23, 2020 180.25 189.01 175.68 182.30 3,201,349 +4.69(+2.64%)
Mar 20, 2020 189.07 211.88 176.88 177.61 4,130,420 -6.73(-3.65%)
Mar 19, 2020 180.10 190.38 176.79 184.34 3,536,141 +0.82(+0.45%)
Mar 18, 2020 192.31 203.56 171.46 183.52 3,813,002 -33.24(-15.33%)
Mar 17, 2020 205.20 224.81 192.59 216.76 3,881,831 +14.90(+7.38%)
Mar 16, 2020 211.58 232.33 201.43 201.86 3,274,365 -45.60(-18.43%)
Mar 13, 2020 240.11 248.56 229.36 247.46 2,847,763 +22.62(+10.06%)
Mar 12, 2020 243.01 251.06 224.46 224.84 3,896,700 -36.66(-14.02%)
Mar 11, 2020 263.31 268.93 257.67 261.50 3,326,713 -10.34(-3.80%)
Mar 10, 2020 260.60 272.12 252.81 271.84 2,509,721 +18.88(+7.46%)
Mar 09, 2020 258.07 267.77 252.61 252.96 2,802,015 -25.34(-9.11%)
Mar 06, 2020 274.87 282.33 269.65 278.31 2,167,346 -4.46(-1.58%)
Mar 05, 2020 281.56 292.71 279.81 282.77 2,152,303 -6.72(-2.32%)
Mar 04, 2020 282.52 289.55 277.73 289.49 2,026,411 +13.97(+5.07%)
Mar 03, 2020 283.88 291.44 272.81 275.52 2,654,264 -8.39(-2.95%)
Mar 02, 2020 280.42 284.11 268.48 283.90 2,482,054 +6.52(+2.35%)
Feb 28, 2020 259.96 278.35 258.69 277.38 3,384,310 +7.31(+2.71%)
Feb 27, 2020 270.02 277.69 266.58 270.07 3,035,479 -10.30(-3.68%)
Feb 26, 2020 280.04 287.97 278.50 280.38 2,517,266 +4.14(+1.50%)
Feb 25, 2020 289.09 290.11 273.56 276.24 2,696,639 -7.79(-2.74%)
Feb 24, 2020 282.83 288.61 278.98 284.03 3,269,911 -15.45(-5.16%)
Feb 21, 2020 308.38 309.15 298.00 299.47 2,286,356 -11.05(-3.56%)
Feb 20, 2020 313.79 315.77 306.30 310.52 1,994,262 -5.07(-1.61%)
Feb 19, 2020 313.07 317.06 312.23 315.59 1,628,148 +8.04(+2.62%)
Feb 18, 2020 305.56 313.84 305.33 307.55 2,908,937 -13.20(-4.11%)
Feb 14, 2020 322.81 325.38 318.34 320.74 1,174,120 -2.16(-0.67%)
Feb 13, 2020 316.72 325.49 315.37 322.90 2,232,304 +6.58(+2.08%)
Feb 12, 2020 310.06 316.85 310.06 316.32 1,782,787 +8.46(+2.75%)
Feb 11, 2020 305.21 308.95 305.21 307.86 1,607,460 +5.52(+1.83%)
Feb 10, 2020 296.81 302.39 295.88 302.34 1,151,382 +4.19(+1.40%)
Feb 07, 2020 303.09 303.71 297.51 298.15 1,695,540 -7.68(-2.51%)
Feb 06, 2020 308.17 308.97 305.33 305.82 1,334,935 -1.99(-0.65%)
Feb 05, 2020 313.11 314.34 306.00 307.81 2,281,420 +0.21(+0.07%)
Feb 04, 2020 299.25 308.94 298.83 307.60 2,675,973 +16.03(+5.50%)
Feb 03, 2020 283.59 292.65 283.59 291.57 2,057,973 +9.67(+3.43%)
Jan 31, 2020 291.15 292.07 281.01 281.90 2,577,374 -12.04(-4.10%)
Jan 30, 2020 300.99 301.55 289.04 293.94 4,170,763 +12.03(+4.27%)
Jan 29, 2020 285.70 287.36 279.73 281.91 1,912,630 -3.28(-1.15%)
Jan 28, 2020 282.44 286.66 277.31 285.19 1,919,574 +4.55(+1.62%)
Jan 27, 2020 280.78 282.34 276.68 280.64 2,021,492 -9.13(-3.15%)
Jan 24, 2020 298.61 299.41 287.10 289.77 1,726,959 -5.56(-1.88%)
Jan 23, 2020 294.94 295.58 290.73 295.33 1,645,577 +1.02(+0.35%)
Jan 22, 2020 293.99 298.11 293.75 294.31 1,590,512 +2.51(+0.86%)
Jan 21, 2020 291.33 294.85 290.50 291.80 1,586,828 +0.64(+0.22%)
Jan 17, 2020 290.25 291.62 285.63 291.15 2,041,567 +1.94(+0.67%)
Jan 16, 2020 285.31 290.45 284.49 289.22 1,699,790 +7.19(+2.55%)
Jan 15, 2020 282.91 284.11 280.49 282.02 1,145,609 -2.29(-0.80%)
Jan 14, 2020 283.72 287.72 280.51 284.31 1,832,135 +3.28(+1.17%)
Jan 13, 2020 278.28 281.07 276.51 281.03 1,480,391 +2.79(+1.00%)
Jan 10, 2020 282.75 284.80 276.93 278.24 1,486,401 -3.39(-1.20%)
Jan 09, 2020 285.60 287.26 277.45 281.63 1,454,304 -1.93(-0.68%)
Jan 08, 2020 281.21 285.17 279.05 283.56 1,643,600 +3.53(+1.26%)
Jan 07, 2020 275.78 282.21 275.44 280.04 1,649,700 +6.66(+2.44%)
Jan 06, 2020 273.94 276.06 271.81 273.37 1,418,111 -5.20(-1.87%)
Jan 03, 2020 276.08 280.57 275.76 278.57 1,017,874 -3.02(-1.07%)
Jan 02, 2020 279.60 283.40 278.38 281.60 1,593,578 +5.19(+1.88%)
Dec 31, 2019 276.40 276.59 272.74 276.41 968,260 -0.13(-0.05%)
Dec 30, 2019 276.51 277.17 271.91 276.54 899,809 -1.10(-0.40%)
Dec 27, 2019 279.73 280.16 276.75 277.64 643,391 -1.15(-0.41%)
Dec 26, 2019 278.84 279.17 277.11 278.79 658,023 +0.42(+0.15%)
Dec 24, 2019 279.52 279.88 276.14 278.37 408,969 +0.03(+0.01%)
Dec 23, 2019 282.06 282.65 278.17 278.35 1,228,054 -2.80(-1.00%)
Dec 20, 2019 281.50 283.01 277.65 281.14 3,544,788 +3.89(+1.40%)
Dec 19, 2019 274.71 277.36 272.51 277.25 1,409,482 +4.98(+1.83%)
Dec 18, 2019 274.53 276.26 271.20 272.27 1,493,280 -2.41(-0.88%)
Dec 17, 2019 270.83 275.32 269.72 274.68 2,223,373 +5.98(+2.22%)
Dec 16, 2019 270.50 272.66 268.70 268.70 1,614,601 +2.17(+0.82%)
Dec 13, 2019 268.36 273.07 265.17 266.53 2,410,443 -2.60(-0.97%)
Dec 12, 2019 259.44 269.91 259.10 269.13 1,933,328 +8.79(+3.38%)
Dec 11, 2019 254.05 260.95 253.83 260.34 1,648,047 +6.06(+2.38%)
Dec 10, 2019 253.81 256.77 252.57 254.28 1,251,475 +2.00(+0.79%)
Dec 09, 2019 255.37 256.22 251.37 252.27 1,091,322 -1.73(-0.68%)
Dec 06, 2019 252.25 256.57 251.17 254.00 1,443,616 +4.74(+1.90%)
Dec 05, 2019 249.10 249.67 247.01 249.26 1,172,741 +1.84(+0.74%)
Dec 04, 2019 247.31 248.90 246.01 247.43 1,282,621 +4.73(+1.95%)
Dec 03, 2019 241.70 246.23 240.49 242.69 1,726,570 -4.80(-1.94%)
Dec 02, 2019 250.82 250.82 245.98 247.49 1,398,729 -3.66(-1.46%)
Nov 29, 2019 254.89 254.89 250.17 251.15 806,376 -3.87(-1.52%)
Nov 27, 2019 254.89 256.07 253.55 255.02 930,255 +1.29(+0.51%)
Nov 26, 2019 254.14 255.46 251.52 253.73 1,977,895 +0.53(+0.21%)
Nov 25, 2019 248.56 254.19 248.18 253.21 2,112,628 +6.62(+2.68%)
Nov 22, 2019 249.88 251.00 244.84 246.59 1,353,098 -1.81(-0.73%)
Nov 21, 2019 250.11 253.84 247.45 248.40 2,556,939 -9.63(-3.73%)
Nov 20, 2019 259.76 260.97 254.51 258.02 1,345,078 -2.48(-0.95%)
Nov 19, 2019 267.85 267.85 260.33 260.50 1,450,652 -5.59(-2.10%)
Nov 18, 2019 266.15 268.98 264.30 266.09 1,451,498 -0.92(-0.35%)
Nov 15, 2019 263.68 269.08 263.55 267.01 2,259,342 +8.08(+3.12%)
Nov 14, 2019 255.83 259.61 254.90 258.93 1,277,987 +2.48(+0.97%)
Nov 13, 2019 253.07 256.84 251.94 256.45 959,572 +2.31(+0.91%)
Nov 12, 2019 259.41 260.32 253.20 254.15 1,175,156 -1.18(-0.46%)
Nov 11, 2019 253.82 257.06 252.85 255.32 1,252,994 -1.34(-0.52%)
Nov 08, 2019 255.36 257.20 253.29 256.66 1,458,702 -1.35(-0.52%)
Nov 07, 2019 261.90 261.95 256.30 258.00 1,175,773 -1.32(-0.51%)
Nov 06, 2019 260.22 260.46 254.37 259.32 1,796,249 -2.30(-0.88%)
Nov 05, 2019 263.13 264.32 258.27 261.62 1,576,529 -0.14(-0.05%)
Nov 04, 2019 263.55 265.17 258.29 261.76 1,373,900 -0.15(-0.06%)
Nov 01, 2019 257.73 262.15 256.31 261.91 1,642,076 +6.79(+2.66%)
Oct 31, 2019 260.53 261.23 251.53 255.12 2,867,783 -6.14(-2.35%)
Oct 30, 2019 260.17 262.01 257.90 261.25 1,245,890 +1.01(+0.39%)
Oct 29, 2019 263.99 266.26 259.38 260.25 2,209,557 -4.48(-1.69%)
Oct 28, 2019 256.53 265.43 256.11 264.73 2,685,392 +10.54(+4.15%)
Oct 25, 2019 249.43 254.73 247.56 254.18 2,667,949 +4.19(+1.68%)
Oct 24, 2019 237.62 250.23 237.15 250.00 6,093,393 +30.52(+13.90%)
Oct 23, 2019 218.91 221.65 217.57 219.48 2,182,809 -1.63(-0.74%)
Oct 22, 2019 225.51 225.94 221.04 221.11 1,118,975 -3.34(-1.49%)
Oct 21, 2019 223.06 225.78 221.43 224.45 1,363,787 +4.48(+2.04%)
Oct 18, 2019 221.85 221.85 216.70 219.97 1,618,915 -2.26(-1.02%)
Oct 17, 2019 224.85 226.17 221.46 222.23 1,363,427 +1.26(+0.57%)
Oct 16, 2019 224.02 225.80 220.03 220.97 2,124,388 -6.86(-3.01%)
Oct 15, 2019 223.79 229.26 222.89 227.83 1,911,510 +5.43(+2.44%)
Oct 14, 2019 222.53 224.30 221.80 222.40 831,120 -0.76(-0.34%)
Oct 11, 2019 225.72 226.16 222.71 223.16 1,283,615 +2.32(+1.05%)
Oct 10, 2019 218.93 223.46 218.53 220.84 1,388,027 +1.72(+0.79%)
Oct 09, 2019 218.37 220.95 217.49 219.11 1,696,904 +4.79(+2.24%)
Oct 08, 2019 216.37 217.66 211.78 214.32 1,604,090 -4.18(-1.91%)
Oct 07, 2019 219.47 220.72 218.29 218.50 1,259,953 -1.06(-0.48%)
Oct 04, 2019 216.65 219.70 215.95 219.56 1,145,288 +3.97(+1.84%)
Oct 03, 2019 215.85 216.60 211.94 215.59 1,502,795 +0.99(+0.46%)
Oct 02, 2019 213.83 216.09 212.68 214.60 1,574,407 -2.25(-1.04%)
Oct 01, 2019 219.31 221.69 214.80 216.85 1,601,696 -0.68(-0.31%)
Sep 30, 2019 215.48 219.59 213.94 217.53 1,661,281 +2.05(+0.95%)
Sep 27, 2019 223.66 223.66 213.02 215.48 3,140,594 -11.94(-5.25%)
Sep 26, 2019 226.50 229.43 225.80 227.42 1,811,145 +1.15(+0.51%)
Sep 25, 2019 218.21 226.61 218.00 226.27 1,862,186 +5.38(+2.43%)
Sep 24, 2019 224.02 224.77 219.45 220.89 1,945,728 -2.23(-1.00%)
Sep 23, 2019 220.09 224.85 219.51 223.12 1,346,721 +2.74(+1.25%)
Sep 20, 2019 222.16 224.21 218.50 220.38 3,719,639 -1.45(-0.65%)
Sep 19, 2019 223.65 223.74 220.42 221.83 1,359,435 -0.73(-0.33%)
Sep 18, 2019 220.10 223.54 219.45 222.56 1,597,850 +0.81(+0.36%)
Sep 17, 2019 219.33 221.77 217.65 221.75 1,535,077 +1.72(+0.78%)
Sep 16, 2019 218.02 222.03 215.99 220.03 1,238,191 -0.58(-0.26%)
Sep 13, 2019 221.61 222.80 219.09 220.61 1,706,382 +0.65(+0.29%)
Sep 12, 2019 220.09 221.34 216.99 219.97 1,314,220 +1.00(+0.46%)
Sep 11, 2019 217.45 219.85 215.93 218.96 1,952,594 +1.74(+0.80%)
Sep 10, 2019 215.08 217.28 212.12 217.22 1,844,439 +1.50(+0.69%)
Sep 09, 2019 215.14 217.88 213.69 215.72 2,343,508 +2.27(+1.06%)
Sep 06, 2019 212.70 215.35 210.82 213.46 1,794,579 +1.10(+0.52%)
Sep 05, 2019 212.75 217.52 211.23 212.35 3,029,590 +4.81(+2.32%)
Sep 04, 2019 201.62 208.12 201.57 207.54 2,566,124 +8.11(+4.07%)
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.