Skip to main content

Lam Research (NQ: LRCX )

797.31 +41.44 (+5.48%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 473.03 492.19 472.32 492.10 1,842,233 +21.13(+4.49%)
Jan 30, 2023 468.74 476.04 465.83 470.97 1,585,537 -4.18(-0.88%)
Jan 27, 2023 480.18 489.96 474.85 475.15 1,739,423 -14.63(-2.99%)
Jan 26, 2023 476.99 490.68 466.42 489.78 2,504,851 +9.20(+1.91%)
Jan 25, 2023 464.63 483.52 459.53 480.58 1,786,291 +0.89(+0.18%)
Jan 24, 2023 477.44 483.85 476.13 479.70 985,520 -3.23(-0.67%)
Jan 23, 2023 467.20 490.86 464.83 482.93 1,680,710 +17.99(+3.87%)
Jan 20, 2023 451.74 465.10 449.51 464.94 1,280,467 +18.31(+4.10%)
Jan 19, 2023 454.90 457.33 446.39 446.63 1,105,456 -12.79(-2.78%)
Jan 18, 2023 469.54 475.73 459.05 459.42 1,213,300 -4.03(-0.87%)
Jan 17, 2023 462.39 466.09 455.97 463.45 962,846 -2.64(-0.57%)
Jan 13, 2023 454.90 467.22 454.90 466.09 1,222,154 +3.57(+0.77%)
Jan 12, 2023 462.47 467.92 446.14 462.52 1,453,168 +5.65(+1.24%)
Jan 11, 2023 440.54 457.02 438.44 456.87 1,566,206 +5.60(+1.24%)
Jan 10, 2023 440.91 451.46 440.00 451.27 1,083,854 +6.08(+1.37%)
Jan 09, 2023 443.98 455.98 437.50 445.19 1,430,812 +7.05(+1.61%)
Jan 06, 2023 422.27 440.18 413.63 438.14 1,505,280 +27.76(+6.76%)
Jan 05, 2023 408.97 417.79 406.00 410.38 999,380 -5.31(-1.28%)
Jan 04, 2023 414.89 421.42 409.80 415.70 1,069,205 +8.03(+1.97%)
Jan 03, 2023 422.84 423.22 400.75 407.67 1,344,452 -5.85(-1.41%)
Dec 30, 2022 405.98 413.86 404.26 413.51 744,030 -0.36(-0.09%)
Dec 29, 2022 403.15 415.81 401.57 413.88 1,250,963 +17.54(+4.43%)
Dec 28, 2022 396.97 401.22 392.90 396.33 886,989 -2.64(-0.66%)
Dec 27, 2022 401.47 405.02 398.28 398.97 1,129,567 -6.55(-1.62%)
Dec 23, 2022 399.13 405.87 394.14 405.52 1,071,813 +2.96(+0.74%)
Dec 22, 2022 424.99 426.27 390.70 402.56 3,227,371 -38.14(-8.65%)
Dec 21, 2022 434.26 443.60 433.04 440.70 958,307 +10.34(+2.40%)
Dec 20, 2022 426.46 434.03 425.73 430.36 924,242 -1.31(-0.30%)
Dec 19, 2022 435.25 435.76 425.18 431.67 1,081,203 -5.15(-1.18%)
Dec 16, 2022 435.80 440.81 431.12 436.81 1,800,357 -2.11(-0.48%)
Dec 15, 2022 448.72 452.37 436.92 438.92 1,578,333 -21.82(-4.74%)
Dec 14, 2022 467.25 474.17 456.80 460.75 1,230,295 -7.58(-1.62%)
Dec 13, 2022 477.77 482.80 462.52 468.32 1,561,993 +13.15(+2.89%)
Dec 12, 2022 450.99 455.31 440.12 455.17 1,237,263 +13.82(+3.13%)
Dec 09, 2022 440.65 448.64 435.68 441.35 973,348 -4.70(-1.05%)
Dec 08, 2022 439.06 448.52 435.33 446.05 1,261,068 +10.51(+2.41%)
Dec 07, 2022 432.52 443.90 430.98 435.55 1,135,229 +1.17(+0.27%)
Dec 06, 2022 443.97 445.17 430.35 434.38 943,823 -9.32(-2.10%)
Dec 05, 2022 446.78 453.59 439.81 443.70 1,110,433 -4.97(-1.11%)
Dec 02, 2022 441.87 451.18 441.55 448.67 1,124,478 -5.36(-1.18%)
Dec 01, 2022 469.90 469.90 447.76 454.03 1,404,735 -9.06(-1.96%)
Nov 30, 2022 439.07 463.10 432.60 463.09 2,276,697 +29.73(+6.86%)
Nov 29, 2022 438.25 441.45 431.43 433.36 921,091 -1.16(-0.27%)
Nov 28, 2022 437.43 442.47 432.79 434.52 1,206,151 -9.82(-2.21%)
Nov 25, 2022 447.37 449.92 444.34 444.34 391,255 -7.99(-1.77%)
Nov 23, 2022 448.10 459.52 447.05 452.33 840,185 +5.67(+1.27%)
Nov 22, 2022 443.51 447.42 435.45 446.66 1,439,824 +5.36(+1.22%)
Nov 21, 2022 442.19 444.58 435.67 441.30 953,689 -6.42(-1.43%)
Nov 18, 2022 461.46 462.00 439.81 447.72 1,771,547 -4.37(-0.97%)
Nov 17, 2022 437.55 455.51 436.25 452.09 1,572,983 +5.67(+1.27%)
Nov 16, 2022 449.95 455.50 443.23 446.43 3,067,129 -34.66(-7.21%)
Nov 15, 2022 491.23 492.82 472.67 481.09 2,264,200 +9.84(+2.09%)
Nov 14, 2022 485.90 490.53 470.44 471.25 2,393,947 -19.72(-4.02%)
Nov 11, 2022 472.48 494.63 470.72 490.97 2,660,334 +15.11(+3.17%)
Nov 10, 2022 450.59 476.23 446.09 475.87 3,790,337 +51.63(+12.17%)
Nov 09, 2022 427.30 434.49 421.67 424.23 1,737,608 -11.88(-2.72%)
Nov 08, 2022 434.29 440.12 422.32 436.11 2,270,105 +9.70(+2.27%)
Nov 07, 2022 415.17 427.05 411.00 426.42 1,921,982 +15.13(+3.68%)
Nov 04, 2022 401.79 411.84 396.30 411.29 2,471,267 +25.61(+6.64%)
Nov 03, 2022 381.06 391.62 377.16 385.69 1,689,734 -2.06(-0.53%)
Nov 02, 2022 403.47 387.01 387.74 2,217,117 -16.85(-4.17%)
Nov 01, 2022 404.88 408.77 398.48 404.60 1,599,588 +7.77(+1.96%)
Oct 31, 2022 396.91 402.43 391.34 396.82 1,914,690 -0.79(-0.20%)
Oct 28, 2022 382.83 398.95 381.86 397.62 1,851,887 +16.16(+4.24%)
Oct 27, 2022 381.31 390.14 373.99 381.46 2,334,603 +3.44(+0.91%)
Oct 26, 2022 366.89 386.11 366.43 378.02 2,467,492 +5.63(+1.51%)
Oct 25, 2022 367.65 378.91 367.65 372.39 1,784,625 +5.78(+1.58%)
Oct 24, 2022 363.15 369.75 357.36 366.61 2,052,022 +4.58(+1.26%)
Oct 21, 2022 347.99 365.52 347.99 362.03 2,822,023 +13.16(+3.77%)
Oct 20, 2022 333.91 359.71 327.47 348.87 5,992,557 +25.28(+7.81%)
Oct 19, 2022 316.07 325.66 312.40 323.59 2,738,833 +7.86(+2.49%)
Oct 18, 2022 320.63 325.31 309.49 315.73 2,557,827 +6.51(+2.10%)
Oct 17, 2022 320.58 322.72 306.56 309.22 5,246,136 +0.46(+0.15%)
Oct 14, 2022 333.91 334.29 308.12 308.76 3,101,107 -25.16(-7.53%)
Oct 13, 2022 296.52 337.94 293.70 333.91 4,620,196 +16.30(+5.13%)
Oct 12, 2022 322.30 324.41 316.81 317.61 3,739,742 -3.01(-0.94%)
Oct 11, 2022 338.51 343.35 315.97 320.62 5,419,278 -23.20(-6.75%)
Oct 10, 2022 362.71 363.02 333.73 343.82 4,029,809 -23.65(-6.43%)
Oct 07, 2022 379.07 381.02 364.47 367.47 2,121,456 -22.31(-5.72%)
Oct 06, 2022 390.77 399.43 387.44 389.78 1,385,834 -2.26(-0.58%)
Oct 05, 2022 384.23 396.75 377.44 392.05 1,435,100 -0.70(-0.18%)
Oct 04, 2022 394.86 400.47 389.69 392.75 2,097,882 +10.73(+2.81%)
Oct 03, 2022 364.98 388.96 363.43 382.02 2,580,233 +23.22(+6.47%)
Sep 30, 2022 351.21 366.18 350.96 358.80 1,947,443 -4.46(-1.23%)
Sep 29, 2022 367.78 368.05 357.07 363.26 1,598,497 -10.88(-2.91%)
Sep 28, 2022 366.08 376.07 364.94 374.15 1,106,084 +4.85(+1.31%)
Sep 27, 2022 372.39 374.15 362.08 369.29 1,206,776 +5.16(+1.42%)
Sep 26, 2022 373.20 377.71 363.82 364.14 1,147,623 -8.94(-2.40%)
Sep 23, 2022 374.91 376.34 366.23 373.08 1,491,667 -6.15(-1.62%)
Sep 22, 2022 386.69 388.88 378.23 379.23 1,550,167 -11.59(-2.96%)
Sep 21, 2022 396.94 410.15 390.61 390.81 1,083,178 -4.66(-1.18%)
Sep 20, 2022 395.52 397.33 391.59 395.47 910,577 -5.71(-1.42%)
Sep 19, 2022 395.29 405.73 395.29 401.18 955,214 +0.00(+0.00%)
Sep 16, 2022 400.23 405.73 395.27 401.18 1,898,663 -4.14(-1.02%)
Sep 15, 2022 410.43 414.04 399.69 405.31 1,221,898 -8.16(-1.97%)
Sep 14, 2022 415.67 418.27 406.47 413.47 1,082,884 +1.25(+0.30%)
Sep 13, 2022 420.57 423.66 409.98 412.21 1,932,006 -24.60(-5.63%)
Sep 12, 2022 436.81 442.85 431.74 436.81 1,022,857 -3.40(-0.77%)
Sep 09, 2022 436.91 442.24 434.97 440.21 1,324,464 +11.35(+2.65%)
Sep 08, 2022 415.37 434.26 414.07 428.87 1,454,667 +6.99(+1.66%)
Sep 07, 2022 418.94 426.69 412.15 421.87 1,229,891 +5.12(+1.23%)
Sep 06, 2022 419.31 423.58 411.98 416.76 1,191,239 -3.37(-0.80%)
Sep 02, 2022 426.20 433.03 417.43 420.12 1,400,880 -1.79(-0.42%)
Sep 01, 2022 414.54 422.94 408.57 421.91 1,928,232 -5.73(-1.34%)
Aug 31, 2022 431.97 432.84 422.65 427.64 1,261,653 -4.66(-1.08%)
Aug 30, 2022 438.49 440.63 424.63 432.30 1,452,829 -1.82(-0.42%)
Aug 29, 2022 437.75 444.70 433.34 434.12 1,032,514 -8.56(-1.93%)
Aug 26, 2022 466.98 467.29 441.11 442.68 1,624,354 -24.30(-5.20%)
Aug 25, 2022 452.76 467.24 452.76 466.98 971,556 +14.82(+3.28%)
Aug 24, 2022 453.05 454.21 446.33 452.16 701,391 -0.94(-0.21%)
Aug 23, 2022 447.71 458.58 447.52 453.09 829,824 +6.25(+1.40%)
Aug 22, 2022 454.60 457.78 445.13 446.84 1,500,402 -18.77(-4.03%)
Aug 19, 2022 481.12 482.42 465.00 465.61 2,058,704 -25.74(-5.24%)
Aug 18, 2022 486.09 497.07 480.61 491.36 1,306,983 +5.46(+1.12%)
Aug 17, 2022 490.46 492.35 474.44 485.90 1,435,273 -12.50(-2.51%)
Aug 16, 2022 504.20 507.69 495.51 498.40 1,259,651 -6.77(-1.34%)
Aug 15, 2022 504.18 510.35 497.24 505.16 989,122 -1.27(-0.25%)
Aug 12, 2022 490.20 507.34 487.76 506.43 1,289,172 +20.64(+4.25%)
Aug 11, 2022 484.41 505.61 480.47 485.80 1,846,948 +2.45(+0.51%)
Aug 10, 2022 469.99 484.01 459.49 483.35 2,027,554 +24.95(+5.44%)
Aug 09, 2022 476.61 477.17 446.33 458.40 2,948,031 -39.20(-7.88%)
Aug 08, 2022 501.76 510.30 486.92 497.60 1,041,788 -10.19(-2.01%)
Aug 05, 2022 508.86 515.77 496.93 507.78 1,072,025 -11.60(-2.23%)
Aug 04, 2022 510.61 519.87 509.58 519.38 1,653,173 +6.99(+1.36%)
Aug 03, 2022 494.47 516.42 492.97 512.39 2,264,932 +21.52(+4.38%)
Aug 02, 2022 484.78 497.29 478.09 490.87 1,533,070 -0.15(-0.03%)
Aug 01, 2022 477.47 494.14 475.40 491.01 2,048,246 +2.24(+0.46%)
Jul 29, 2022 466.71 494.14 465.34 488.78 2,536,853 +15.20(+3.21%)
Jul 28, 2022 453.52 475.70 442.72 473.57 2,438,135 +16.88(+3.70%)
Jul 27, 2022 443.58 460.29 443.35 456.70 1,731,142 +19.95(+4.57%)
Jul 26, 2022 442.17 446.22 434.93 436.75 1,155,158 -9.98(-2.23%)
Jul 25, 2022 439.70 447.57 436.89 446.73 1,175,586 -6.39(-1.41%)
Jul 22, 2022 463.90 466.54 450.19 453.11 1,358,354 -11.86(-2.55%)
Jul 21, 2022 457.78 465.98 450.78 464.97 1,414,227 +10.77(+2.37%)
Jul 20, 2022 435.52 457.40 433.98 454.20 1,895,050 +17.73(+4.06%)
Jul 19, 2022 420.89 437.20 419.86 436.46 1,523,956 +23.22(+5.62%)
Jul 18, 2022 427.59 427.60 409.85 413.24 929,833 -3.88(-0.93%)
Jul 15, 2022 414.22 417.37 402.35 417.12 1,369,711 +7.63(+1.86%)
Jul 14, 2022 398.69 413.17 391.79 409.49 1,137,822 +7.14(+1.77%)
Jul 13, 2022 386.84 404.64 386.72 402.35 944,096 +6.00(+1.51%)
Jul 12, 2022 395.41 401.30 392.36 396.36 976,780 +3.38(+0.86%)
Jul 11, 2022 399.47 400.42 389.11 392.98 1,141,526 -12.41(-3.06%)
Jul 08, 2022 399.59 407.40 395.86 405.39 943,459 +0.23(+0.06%)
Jul 07, 2022 393.77 407.63 392.60 405.15 1,407,240 +22.65(+5.92%)
Jul 06, 2022 381.86 387.49 374.67 382.51 1,281,674 +2.85(+0.75%)
Jul 05, 2022 370.77 381.83 367.06 379.66 2,753,265 -5.92(-1.53%)
Jul 01, 2022 399.51 404.98 377.44 385.57 3,021,561 -30.59(-7.35%)
Jun 30, 2022 409.20 426.50 405.27 416.16 1,091,959 -0.88(-0.21%)
Jun 29, 2022 422.31 423.83 415.04 417.04 1,217,745 -10.95(-2.56%)
Jun 28, 2022 440.80 448.50 426.53 427.99 960,427 -11.26(-2.56%)
Jun 27, 2022 445.43 446.51 435.79 439.25 787,931 -0.39(-0.09%)
Jun 24, 2022 422.20 439.85 421.09 439.64 1,455,782 +25.50(+6.16%)
Jun 23, 2022 421.24 421.24 405.69 414.14 924,703 -1.51(-0.36%)
Jun 22, 2022 413.35 424.49 410.66 415.65 1,134,513 -7.24(-1.71%)
Jun 21, 2022 417.24 431.95 416.98 422.89 1,241,766 +13.26(+3.24%)
Jun 17, 2022 407.34 414.27 401.75 409.63 1,835,855 +1.13(+0.28%)
Jun 16, 2022 431.21 432.64 403.02 408.49 1,949,442 -34.51(-7.79%)
Jun 15, 2022 439.23 451.93 434.04 443.01 1,603,560 +3.78(+0.86%)
Jun 14, 2022 442.67 444.74 434.67 439.23 1,196,957 +4.09(+0.94%)
Jun 13, 2022 442.85 449.95 433.30 435.13 1,524,057 -26.60(-5.76%)
Jun 10, 2022 472.24 475.31 461.15 461.74 1,129,487 -18.53(-3.86%)
Jun 09, 2022 489.64 499.68 479.98 480.27 888,633 -18.18(-3.65%)
Jun 08, 2022 507.93 510.06 494.38 498.45 925,670 -11.01(-2.16%)
Jun 07, 2022 495.81 510.94 494.77 509.45 1,181,798 +6.99(+1.39%)
Jun 06, 2022 512.60 518.65 499.98 502.47 806,771 +2.22(+0.44%)
Jun 03, 2022 498.99 507.34 495.61 500.25 1,367,144 -9.25(-1.81%)
Jun 02, 2022 489.62 509.80 488.64 509.49 1,192,001 +17.22(+3.50%)
Jun 01, 2022 509.24 510.97 486.21 492.28 1,057,360 -13.86(-2.74%)
May 31, 2022 510.67 511.95 496.79 506.14 1,542,314 -10.70(-2.07%)
May 27, 2022 503.40 523.01 502.13 516.83 1,697,931 +21.23(+4.28%)
May 26, 2022 469.01 499.72 468.09 495.61 1,327,755 +21.05(+4.44%)
May 25, 2022 453.17 478.49 452.94 474.55 1,323,991 +16.17(+3.53%)
May 24, 2022 464.73 467.68 453.29 458.39 969,098 -12.00(-2.55%)
May 23, 2022 463.56 472.96 459.44 470.39 1,086,259 +8.93(+1.94%)
May 20, 2022 467.58 471.21 438.43 461.45 1,762,289 +1.94(+0.42%)
May 19, 2022 466.69 472.99 458.51 459.52 1,150,027 -5.21(-1.12%)
May 18, 2022 487.15 494.91 461.94 464.72 1,756,827 -33.86(-6.79%)
May 17, 2022 481.79 502.57 476.96 498.58 1,679,846 +29.00(+6.18%)
May 16, 2022 473.42 479.88 466.20 469.58 995,463 -9.20(-1.92%)
May 13, 2022 453.16 482.07 452.58 478.78 1,961,675 +30.65(+6.84%)
May 12, 2022 434.84 449.73 433.11 448.13 1,598,199 +12.88(+2.96%)
May 11, 2022 442.75 456.47 434.16 435.25 1,211,436 -11.60(-2.60%)
May 10, 2022 448.65 456.57 434.59 446.85 1,452,362 +11.65(+2.68%)
May 09, 2022 447.67 450.04 430.71 435.20 1,899,208 -30.25(-6.50%)
May 06, 2022 463.98 476.43 452.52 465.45 1,097,444 -3.01(-0.64%)
May 05, 2022 481.19 484.69 460.44 468.46 1,497,631 -23.94(-4.86%)
May 04, 2022 474.15 494.06 464.65 492.40 1,228,890 +19.98(+4.23%)
May 03, 2022 463.87 475.58 460.56 472.42 983,287 +5.91(+1.27%)
May 02, 2022 454.80 466.94 446.91 466.51 1,321,988 +13.20(+2.91%)
Apr 29, 2022 462.31 478.31 452.44 453.32 1,446,382 -18.23(-3.87%)
Apr 28, 2022 455.75 476.53 450.25 471.55 1,724,315 +26.97(+6.07%)
Apr 27, 2022 442.27 456.06 437.49 444.58 1,275,164 -0.43(-0.10%)
Apr 26, 2022 454.17 457.74 444.51 445.00 1,537,948 -18.69(-4.03%)
Apr 25, 2022 448.18 467.53 446.85 463.69 1,451,003 +12.94(+2.87%)
Apr 22, 2022 454.52 459.69 448.07 450.76 2,083,893 -6.21(-1.36%)
Apr 21, 2022 475.61 484.31 455.98 456.97 2,341,785 -11.62(-2.48%)
Apr 20, 2022 479.50 491.32 466.86 468.59 2,078,071 +2.20(+0.47%)
Apr 19, 2022 456.74 469.88 453.57 466.39 1,247,428 +8.41(+1.84%)
Apr 18, 2022 439.22 460.36 438.95 457.98 1,707,907 +14.01(+3.15%)
Apr 14, 2022 460.77 461.34 443.66 443.97 1,402,260 -16.01(-3.48%)
Apr 13, 2022 457.11 464.56 455.38 459.98 1,170,501 +5.46(+1.20%)
Apr 12, 2022 468.17 474.91 452.35 454.52 1,723,803 -8.53(-1.84%)
Apr 11, 2022 474.12 474.99 462.51 463.05 1,741,171 -15.46(-3.23%)
Apr 08, 2022 484.70 487.50 477.72 478.50 1,073,807 -11.39(-2.32%)
Apr 07, 2022 484.05 495.17 479.55 489.89 1,037,095 +5.03(+1.04%)
Apr 06, 2022 480.71 492.19 475.03 484.86 1,627,028 -5.32(-1.09%)
Apr 05, 2022 514.49 515.84 486.69 490.18 2,020,679 -31.06(-5.96%)
Apr 04, 2022 512.27 522.42 510.34 521.24 901,970 +9.83(+1.92%)
Apr 01, 2022 526.76 531.19 503.25 511.41 1,241,684 -11.83(-2.26%)
Mar 31, 2022 535.30 542.62 522.79 523.25 1,510,240 -10.66(-2.00%)
Mar 30, 2022 547.20 555.73 530.76 533.90 1,333,727 -19.83(-3.58%)
Mar 29, 2022 553.21 559.43 543.24 553.73 1,144,412 +11.31(+2.08%)
Mar 28, 2022 534.89 542.96 526.48 542.42 753,933 +2.42(+0.45%)
Mar 25, 2022 540.33 542.05 530.60 540.00 774,033 -1.36(-0.25%)
Mar 24, 2022 522.95 541.83 517.58 541.36 1,245,631 +24.56(+4.75%)
Mar 23, 2022 525.93 533.36 516.41 516.80 1,010,300 -15.35(-2.88%)
Mar 22, 2022 523.63 538.08 523.63 532.15 1,097,272 +9.64(+1.84%)
Mar 21, 2022 523.63 529.74 511.82 522.52 1,080,592 -7.57(-1.43%)
Mar 18, 2022 511.14 532.85 509.03 530.09 2,284,924 +17.83(+3.48%)
Mar 17, 2022 496.54 512.52 493.99 512.26 1,399,935 +11.51(+2.30%)
Mar 16, 2022 483.04 500.88 476.91 500.74 1,711,597 +28.98(+6.14%)
Mar 15, 2022 462.48 473.94 458.96 471.77 1,279,803 +16.76(+3.68%)
Mar 14, 2022 473.72 475.95 452.16 455.01 1,635,800 -13.96(-2.98%)
Mar 11, 2022 496.29 496.29 468.18 468.97 1,070,881 -13.27(-2.75%)
Mar 10, 2022 489.72 491.88 473.69 482.24 1,144,390 -19.64(-3.91%)
Mar 09, 2022 494.20 506.63 488.84 501.88 1,488,148 +26.14(+5.49%)
Mar 08, 2022 474.96 495.87 464.76 475.74 2,222,088 +1.18(+0.25%)
Mar 07, 2022 511.86 517.62 474.13 474.56 2,204,158 -35.54(-6.97%)
Mar 04, 2022 522.67 525.85 504.11 510.10 1,483,700 -17.20(-3.26%)
Mar 03, 2022 543.78 543.78 522.62 527.30 1,063,442 -10.20(-1.90%)
Mar 02, 2022 530.95 541.58 524.77 537.49 1,282,826 +13.05(+2.49%)
Mar 01, 2022 541.41 545.62 519.20 524.45 1,658,347 -20.16(-3.70%)
Feb 28, 2022 549.51 554.10 534.47 544.61 1,449,302 -11.50(-2.07%)
Feb 25, 2022 547.38 556.76 545.06 556.10 1,118,291 +10.01(+1.83%)
Feb 24, 2022 509.44 547.26 504.05 546.09 1,609,789 +19.88(+3.78%)
Feb 23, 2022 549.82 554.01 525.10 526.21 1,280,692 -16.81(-3.10%)
Feb 22, 2022 544.26 560.13 534.49 543.02 1,256,871 -9.96(-1.80%)
Feb 18, 2022 552.99 0 -10.30(-1.83%)
Feb 17, 2022 569.66 577.46 561.94 563.29 1,330,814 -10.54(-1.84%)
Feb 16, 2022 567.04 577.64 560.05 573.83 828,214 -2.28(-0.40%)
Feb 15, 2022 552.42 578.97 552.42 576.11 1,478,555 +34.51(+6.37%)
Feb 14, 2022 543.95 552.07 531.32 541.60 1,387,259 -1.69(-0.31%)
Feb 11, 2022 577.26 582.04 538.81 543.28 1,630,715 -33.84(-5.86%)
Feb 10, 2022 571.18 597.62 570.45 577.12 1,561,091 -12.20(-2.07%)
Feb 09, 2022 571.50 592.29 565.64 589.32 1,244,554 +30.22(+5.41%)
Feb 08, 2022 549.63 560.34 543.88 559.10 1,335,146 +4.77(+0.86%)
Feb 07, 2022 563.74 572.02 552.01 554.33 1,121,091 -7.47(-1.33%)
Feb 04, 2022 569.00 571.96 556.53 561.80 1,490,895 -9.40(-1.65%)
Feb 03, 2022 579.17 587.50 568.30 571.20 2,068,422 -22.32(-3.76%)
Feb 02, 2022 580.13 595.01 572.47 593.52 1,711,332 +21.63(+3.78%)
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.