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

Lithia Motors (NY: LAD )

268.00 -6.95 (-2.53%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 15, 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 (%)
Apr 29, 2022 280.57 285.88 277.14 278.00 273,854 -3.75(-1.33%)
Apr 28, 2022 277.34 283.25 272.49 281.75 317,036 +7.90(+2.89%)
Apr 27, 2022 277.33 281.21 270.86 273.85 361,348 -3.00(-1.09%)
Apr 26, 2022 284.61 287.45 276.56 276.85 468,030 -10.19(-3.55%)
Apr 25, 2022 280.79 288.83 279.84 287.05 408,324 +2.97(+1.04%)
Apr 22, 2022 287.15 295.32 283.15 284.08 406,102 -4.95(-1.71%)
Apr 21, 2022 305.85 305.85 285.47 289.03 649,553 -12.68(-4.20%)
Apr 20, 2022 315.70 316.33 295.69 301.70 532,687 -1.48(-0.49%)
Apr 19, 2022 292.73 306.07 292.49 303.19 561,900 +12.81(+4.41%)
Apr 18, 2022 283.76 292.08 282.54 290.37 412,792 +5.00(+1.75%)
Apr 14, 2022 289.46 295.34 285.09 285.38 530,478 -2.83(-0.98%)
Apr 13, 2022 283.45 289.50 283.45 288.20 353,594 +2.75(+0.96%)
Apr 12, 2022 300.84 308.19 284.27 285.45 511,494 -13.69(-4.58%)
Apr 11, 2022 296.41 306.84 294.17 299.14 307,814 +0.49(+0.16%)
Apr 08, 2022 291.86 300.36 290.64 298.65 263,561 +6.19(+2.12%)
Apr 07, 2022 287.32 293.17 285.74 292.46 344,023 +1.58(+0.54%)
Apr 06, 2022 283.25 292.70 281.89 290.88 324,388 +4.13(+1.44%)
Apr 05, 2022 294.40 298.74 284.13 286.75 453,054 -8.92(-3.02%)
Apr 04, 2022 293.70 298.80 293.58 295.67 276,990 +0.57(+0.19%)
Apr 01, 2022 295.62 301.92 293.94 295.10 385,608 +0.41(+0.14%)
Mar 31, 2022 312.71 312.71 294.02 294.68 523,248 -19.34(-6.16%)
Mar 30, 2022 322.18 323.30 312.13 314.03 203,144 -10.80(-3.33%)
Mar 29, 2022 315.00 326.32 315.00 324.83 178,866 +12.83(+4.11%)
Mar 28, 2022 316.71 316.71 306.12 312.00 237,156 -3.85(-1.22%)
Mar 25, 2022 318.50 318.50 311.89 315.84 206,774 -1.17(-0.37%)
Mar 24, 2022 323.67 323.67 313.83 317.01 187,784 -4.10(-1.28%)
Mar 23, 2022 326.94 329.22 320.18 321.12 168,927 -7.06(-2.15%)
Mar 22, 2022 331.60 331.60 322.30 328.18 289,493 +0.10(+0.03%)
Mar 21, 2022 333.84 334.82 326.25 328.08 177,401 -5.76(-1.73%)
Mar 18, 2022 325.83 334.71 323.44 333.84 240,635 +2.01(+0.61%)
Mar 17, 2022 326.58 332.86 323.19 331.83 154,839 +3.58(+1.09%)
Mar 16, 2022 321.61 330.56 316.55 328.25 245,714 +8.08(+2.52%)
Mar 15, 2022 311.60 320.60 309.97 320.16 191,062 +9.14(+2.94%)
Mar 14, 2022 315.25 319.38 305.39 311.02 252,545 -3.34(-1.06%)
Mar 11, 2022 315.32 317.52 311.24 314.36 147,878 -1.45(-0.46%)
Mar 10, 2022 311.48 316.54 309.51 315.81 183,729 -1.31(-0.41%)
Mar 09, 2022 318.95 323.36 315.72 317.12 221,954 +3.31(+1.06%)
Mar 08, 2022 311.05 322.53 305.68 313.81 388,507 +1.82(+0.58%)
Mar 07, 2022 324.72 329.30 309.51 311.98 412,240 -17.08(-5.19%)
Mar 04, 2022 331.50 331.50 324.13 329.06 306,526 -5.41(-1.62%)
Mar 03, 2022 342.01 342.91 331.33 334.47 224,003 -4.74(-1.40%)
Mar 02, 2022 337.68 339.83 329.87 339.21 415,562 +6.21(+1.86%)
Mar 01, 2022 331.54 333.66 325.14 333.00 378,090 -1.28(-0.38%)
Feb 28, 2022 315.83 334.84 315.83 334.28 516,806 +12.55(+3.90%)
Feb 25, 2022 311.66 323.57 313.09 321.73 293,873 +9.76(+3.13%)
Feb 24, 2022 298.31 312.45 298.31 311.97 274,125 +2.68(+0.87%)
Feb 23, 2022 306.02 313.35 303.81 309.29 370,413 +4.22(+1.38%)
Feb 22, 2022 312.74 314.34 298.84 305.08 367,352 -11.40(-3.60%)
Feb 18, 2022 316.47 0 +1.38(+0.44%)
Feb 17, 2022 315.98 317.88 311.30 315.09 491,779 -2.59(-0.81%)
Feb 16, 2022 311.89 319.60 311.89 317.68 366,277 +3.58(+1.14%)
Feb 15, 2022 305.08 314.11 305.08 314.10 325,268 +11.24(+3.71%)
Feb 14, 2022 310.11 313.52 301.47 302.86 242,873 -6.26(-2.02%)
Feb 11, 2022 305.59 310.87 303.29 309.12 549,714 +3.81(+1.25%)
Feb 10, 2022 311.63 315.39 303.43 305.31 488,538 -4.95(-1.60%)
Feb 09, 2022 306.02 312.64 299.67 310.26 939,488 +17.23(+5.88%)
Feb 08, 2022 281.13 294.77 281.13 293.03 770,717 +10.81(+3.83%)
Feb 07, 2022 280.81 285.28 274.29 282.22 295,586 +1.84(+0.66%)
Feb 04, 2022 278.55 285.32 273.42 280.38 248,912 +0.83(+0.30%)
Feb 03, 2022 284.46 279.16 279.55 174,997 -6.18(-2.16%)
Feb 02, 2022 292.21 292.34 283.08 285.72 271,357 -4.53(-1.56%)
Feb 01, 2022 286.37 290.55 278.96 290.25 193,149 +3.73(+1.30%)
Jan 31, 2022 278.35 286.77 286.53 321,708 +5.74(+2.04%)
Jan 28, 2022 273.58 281.05 273.58 280.79 298,524 +6.10(+2.22%)
Jan 27, 2022 278.51 281.24 273.65 274.69 352,671 -2.42(-0.87%)
Jan 26, 2022 292.78 292.78 276.11 277.11 360,009 -7.98(-2.80%)
Jan 25, 2022 298.35 298.35 283.36 285.10 463,736 -14.83(-4.94%)
Jan 24, 2022 279.52 301.09 278.35 299.93 668,413 +16.35(+5.77%)
Jan 21, 2022 280.75 289.02 277.57 283.58 638,222 -1.54(-0.54%)
Jan 20, 2022 299.32 306.10 284.92 285.12 536,141 -15.12(-5.04%)
Jan 19, 2022 302.97 306.93 299.64 300.24 644,535 -4.06(-1.33%)
Jan 18, 2022 302.59 305.02 298.17 304.30 594,780 +3.21(+1.07%)
Jan 14, 2022 301.09 0 +2.72(+0.91%)
Jan 13, 2022 295.96 300.54 294.17 298.38 503,838 +4.84(+1.65%)
Jan 12, 2022 293.26 295.66 287.62 293.53 458,826 +1.44(+0.49%)
Jan 11, 2022 296.32 296.63 285.17 292.09 265,900 -3.37(-1.14%)
Jan 10, 2022 292.23 296.64 285.96 295.45 375,572 +2.96(+1.01%)
Jan 07, 2022 291.03 300.00 288.98 292.49 218,288 -0.26(-0.09%)
Jan 06, 2022 287.93 295.56 283.22 292.76 333,363 +5.44(+1.89%)
Jan 05, 2022 293.47 298.00 286.68 287.31 248,144 -4.88(-1.67%)
Jan 04, 2022 294.13 298.42 288.38 292.20 220,761 +0.12(+0.04%)
Jan 03, 2022 293.62 297.39 290.34 292.08 170,540 +0.82(+0.28%)
Dec 31, 2021 290.98 293.24 288.81 291.26 122,864 -0.22(-0.07%)
Dec 30, 2021 286.15 293.14 286.15 291.47 140,890 +5.32(+1.86%)
Dec 29, 2021 289.14 291.15 285.56 286.15 130,316 -1.82(-0.63%)
Dec 28, 2021 287.87 291.54 287.17 287.97 194,410 -1.08(-0.37%)
Dec 27, 2021 285.07 290.50 282.12 289.05 255,874 +5.56(+1.96%)
Dec 23, 2021 280.79 284.30 276.87 283.49 200,351 +3.93(+1.41%)
Dec 22, 2021 282.67 283.19 277.57 279.55 231,811 -1.25(-0.44%)
Dec 21, 2021 276.69 281.58 276.11 280.80 200,192 +4.76(+1.72%)
Dec 20, 2021 276.59 279.31 268.77 276.04 476,146 -4.72(-1.68%)
Dec 17, 2021 279.89 285.05 276.48 280.76 901,499 +1.70(+0.61%)
Dec 16, 2021 283.17 285.09 277.92 279.06 400,187 +0.35(+0.13%)
Dec 15, 2021 272.59 279.39 271.05 278.71 793,687 +5.06(+1.85%)
Dec 14, 2021 275.12 283.55 273.27 273.65 550,186 -3.65(-1.32%)
Dec 13, 2021 283.39 283.82 275.61 277.30 392,469 -5.84(-2.06%)
Dec 10, 2021 279.04 284.42 278.06 283.13 233,622 +4.63(+1.66%)
Dec 09, 2021 282.57 284.55 278.30 278.50 211,654 -4.61(-1.63%)
Dec 08, 2021 287.89 288.45 279.18 283.12 226,343 -4.47(-1.56%)
Dec 07, 2021 293.71 298.40 286.11 287.59 323,113 -0.66(-0.23%)
Dec 06, 2021 288.31 296.51 283.35 288.25 353,907 +3.03(+1.06%)
Dec 03, 2021 285.98 288.10 279.36 285.21 678,912 +0.75(+0.26%)
Dec 02, 2021 276.79 288.16 276.79 284.47 417,623 +7.98(+2.89%)
Dec 01, 2021 290.97 293.63 276.24 276.48 421,616 -9.26(-3.24%)
Nov 30, 2021 279.60 290.79 279.44 285.74 749,260 +7.54(+2.71%)
Nov 29, 2021 284.19 285.31 275.53 278.20 374,108 -2.28(-0.81%)
Nov 26, 2021 274.64 283.74 274.40 280.49 398,904 -2.29(-0.81%)
Nov 24, 2021 281.74 287.25 280.76 282.77 229,617 -4.61(-1.60%)
Nov 23, 2021 287.38 289.72 281.74 287.38 759,194 -1.80(-0.62%)
Nov 22, 2021 289.33 292.06 284.68 289.18 415,281 +3.37(+1.18%)
Nov 19, 2021 297.34 297.34 284.96 285.80 619,774 -11.80(-3.97%)
Nov 18, 2021 295.88 299.11 289.11 297.60 610,122 +3.90(+1.33%)
Nov 17, 2021 325.63 325.71 292.81 293.70 872,001 -34.08(-10.40%)
Nov 16, 2021 320.41 328.93 320.41 327.78 497,296 +8.64(+2.71%)
Nov 15, 2021 317.92 322.00 315.72 319.14 296,536 +2.51(+0.79%)
Nov 12, 2021 317.37 319.37 314.34 316.63 321,827 +1.78(+0.57%)
Nov 11, 2021 312.49 317.24 311.28 314.85 176,738 +2.48(+0.79%)
Nov 10, 2021 317.84 312.36 297,664 -7.29(-2.28%)
Nov 09, 2021 324.23 325.28 318.14 319.65 254,314 -3.04(-0.94%)
Nov 08, 2021 323.26 325.30 318.88 322.69 141,193 +1.10(+0.34%)
Nov 05, 2021 326.59 331.10 315.64 321.59 314,963 -1.46(-0.45%)
Nov 04, 2021 324.79 329.01 317.43 323.05 248,050 -1.45(-0.45%)
Nov 03, 2021 319.55 328.61 319.55 324.50 292,068 +4.61(+1.44%)
Nov 02, 2021 321.41 321.41 314.46 319.89 300,156 -3.29(-1.02%)
Nov 01, 2021 316.42 323.98 312.76 323.18 368,280 +10.42(+3.33%)
Oct 29, 2021 307.90 315.26 307.66 312.76 378,043 +1.70(+0.55%)
Oct 28, 2021 312.82 315.45 305.73 311.06 410,593 +0.28(+0.09%)
Oct 27, 2021 317.54 319.34 304.09 310.77 554,601 -9.81(-3.06%)
Oct 26, 2021 331.16 317.37 320.58 344,293 -8.53(-2.59%)
Oct 25, 2021 331.52 335.88 327.13 329.12 309,537 -2.41(-0.73%)
Oct 22, 2021 331.52 337.03 327.02 331.52 444,795 +0.97(+0.29%)
Oct 21, 2021 334.59 340.22 325.49 330.56 610,691 -4.54(-1.35%)
Oct 20, 2021 352.24 358.95 332.97 335.09 992,808 +3.23(+0.97%)
Oct 19, 2021 334.45 335.11 329.50 331.86 437,857 +0.26(+0.08%)
Oct 18, 2021 327.77 331.81 326.20 331.59 271,831 +1.20(+0.36%)
Oct 15, 2021 334.94 336.60 330.05 330.39 233,244 -0.03(-0.01%)
Oct 14, 2021 327.03 331.41 324.95 330.42 205,025 +6.81(+2.10%)
Oct 13, 2021 323.36 328.14 322.07 323.61 341,169 +0.28(+0.09%)
Oct 12, 2021 317.14 324.70 313.62 323.32 328,907 +9.56(+3.05%)
Oct 11, 2021 318.31 321.97 313.17 313.76 434,310 -6.23(-1.95%)
Oct 08, 2021 317.98 325.35 315.11 319.99 293,959 +3.06(+0.96%)
Oct 07, 2021 308.32 322.20 308.32 316.94 289,974 +12.75(+4.19%)
Oct 06, 2021 302.58 306.58 300.81 304.19 194,785 -1.50(-0.49%)
Oct 05, 2021 309.03 309.03 303.87 305.69 355,856 -2.52(-0.82%)
Oct 04, 2021 308.63 312.62 306.23 308.21 313,746 -3.04(-0.98%)
Oct 01, 2021 311.47 314.08 302.12 311.24 461,908 +0.62(+0.20%)
Sep 30, 2021 329.49 332.32 309.90 310.63 676,078 -28.14(-8.31%)
Sep 29, 2021 340.13 344.25 337.16 338.77 200,902 +1.88(+0.56%)
Sep 28, 2021 344.85 346.94 335.99 336.88 211,887 -7.88(-2.28%)
Sep 27, 2021 339.50 347.49 338.65 344.76 215,484 +6.55(+1.94%)
Sep 24, 2021 333.96 339.51 327.77 338.22 367,395 +4.18(+1.25%)
Sep 23, 2021 330.04 337.35 330.04 334.03 355,894 +5.01(+1.52%)
Sep 22, 2021 321.14 336.94 319.47 329.03 584,802 +10.13(+3.18%)
Sep 21, 2021 327.49 328.85 318.28 318.90 380,195 -2.99(-0.93%)
Sep 20, 2021 321.76 327.18 316.54 321.88 354,838 -8.38(-2.54%)
Sep 17, 2021 333.58 339.96 327.85 330.26 588,356 -2.52(-0.76%)
Sep 16, 2021 319.08 333.28 315.45 332.78 432,160 +16.78(+5.31%)
Sep 15, 2021 312.72 317.27 311.52 316.00 267,126 +3.16(+1.01%)
Sep 14, 2021 319.23 322.11 311.35 312.83 233,851 -6.37(-2.00%)
Sep 13, 2021 325.69 325.69 316.64 319.20 412,507 -5.85(-1.80%)
Sep 10, 2021 329.33 330.64 323.63 325.05 314,094 -0.34(-0.11%)
Sep 09, 2021 316.73 329.05 316.73 325.39 339,224 +6.36(+1.99%)
Sep 08, 2021 312.60 320.36 308.47 319.03 453,375 +6.58(+2.11%)
Sep 07, 2021 320.64 322.99 311.81 312.45 270,078 -6.78(-2.12%)
Sep 03, 2021 317.23 321.27 311.81 319.23 219,179 -0.61(-0.19%)
Sep 02, 2021 328.68 330.51 318.27 319.84 247,094 -8.83(-2.69%)
Sep 01, 2021 325.83 333.70 321.88 328.66 320,739 +4.07(+1.25%)
Aug 31, 2021 323.59 325.57 317.94 324.60 220,554 +3.69(+1.15%)
Aug 30, 2021 328.88 328.88 320.38 320.90 260,814 -6.84(-2.09%)
Aug 27, 2021 328.21 331.35 326.14 327.74 370,053 +0.98(+0.30%)
Aug 26, 2021 335.52 335.52 325.51 326.76 153,190 -7.76(-2.32%)
Aug 25, 2021 337.97 337.97 330.72 334.52 224,242 -0.43(-0.13%)
Aug 24, 2021 333.78 338.54 329.40 334.95 322,635 +5.88(+1.79%)
Aug 23, 2021 321.85 331.04 318.48 329.08 265,927 +7.21(+2.24%)
Aug 20, 2021 326.54 329.91 320.40 321.87 285,421 -5.16(-1.58%)
Aug 19, 2021 324.72 332.61 324.60 327.03 296,979 -5.71(-1.72%)
Aug 18, 2021 333.26 345.89 332.15 332.74 311,575 +0.37(+0.11%)
Aug 17, 2021 362.34 362.34 331.41 332.37 745,549 -35.67(-9.69%)
Aug 16, 2021 365.29 369.95 356.24 368.04 184,503 +0.47(+0.13%)
Aug 13, 2021 367.43 371.05 364.68 367.57 230,374 -0.01(-0.00%)
Aug 12, 2021 366.15 369.77 361.39 367.58 181,647 +0.58(+0.16%)
Aug 11, 2021 364.68 367.54 360.99 367.00 258,369 +4.73(+1.31%)
Aug 10, 2021 355.40 364.13 354.54 362.27 157,657 +6.87(+1.93%)
Aug 09, 2021 355.16 357.45 348.09 355.40 179,015 -1.94(-0.54%)
Aug 06, 2021 371.23 371.23 356.12 357.34 250,658 -4.64(-1.28%)
Aug 05, 2021 352.59 364.51 350.65 361.98 312,685 +11.55(+3.30%)
Aug 04, 2021 355.27 355.38 344.69 350.43 362,817 -6.91(-1.93%)
Aug 03, 2021 365.70 365.70 356.30 357.34 235,288 -9.42(-2.57%)
Aug 02, 2021 370.63 376.77 363.94 366.76 386,391 -2.49(-0.67%)
Jul 30, 2021 371.13 379.43 367.01 369.25 266,755 -4.21(-1.13%)
Jul 29, 2021 370.04 376.62 365.77 373.45 228,431 +6.32(+1.72%)
Jul 28, 2021 364.28 368.90 361.04 367.13 353,767 +1.71(+0.47%)
Jul 27, 2021 360.73 367.36 356.34 365.42 276,827 +0.81(+0.22%)
Jul 26, 2021 371.97 375.25 361.90 364.61 297,174 -7.11(-1.91%)
Jul 23, 2021 367.59 371.79 361.95 371.71 276,972 +4.28(+1.16%)
Jul 22, 2021 363.23 377.35 363.23 367.43 440,208 +4.15(+1.14%)
Jul 21, 2021 369.05 377.63 358.26 363.28 1,066,477 +15.24(+4.38%)
Jul 20, 2021 329.92 355.15 329.92 348.04 687,132 +19.34(+5.88%)
Jul 19, 2021 327.82 334.38 324.00 328.70 340,284 -5.01(-1.50%)
Jul 16, 2021 344.68 345.88 333.58 333.71 222,574 -8.12(-2.38%)
Jul 15, 2021 345.31 355.02 340.16 341.84 255,455 -7.62(-2.18%)
Jul 14, 2021 351.69 354.59 347.34 349.45 244,989 +1.85(+0.53%)
Jul 13, 2021 352.13 352.16 346.01 347.60 194,619 -6.15(-1.74%)
Jul 12, 2021 351.15 357.15 346.52 353.75 358,522 +2.36(+0.67%)
Jul 09, 2021 343.58 352.18 343.58 351.39 294,646 +13.69(+4.06%)
Jul 08, 2021 332.98 343.38 323.88 337.70 246,081 +0.94(+0.28%)
Jul 07, 2021 335.64 339.55 329.79 336.76 212,893 +1.35(+0.40%)
Jul 06, 2021 337.51 340.63 331.44 335.40 306,287 -5.89(-1.73%)
Jul 02, 2021 345.21 347.18 339.95 341.30 220,237 -4.44(-1.29%)
Jul 01, 2021 340.47 347.81 337.00 345.74 442,301 +9.37(+2.78%)
Jun 30, 2021 329.12 337.20 328.46 336.38 510,590 +6.69(+2.03%)
Jun 29, 2021 331.34 332.48 327.82 329.69 233,954 +1.42(+0.43%)
Jun 28, 2021 336.21 336.21 326.73 328.27 283,155 -6.25(-1.87%)
Jun 25, 2021 324.68 337.26 324.68 334.52 4,184,943 +11.70(+3.62%)
Jun 24, 2021 320.18 325.76 316.57 322.83 411,476 +5.12(+1.61%)
Jun 23, 2021 319.92 319.92 310.43 317.71 334,567 -0.66(-0.21%)
Jun 22, 2021 313.40 319.39 311.38 318.37 283,152 +2.88(+0.91%)
Jun 21, 2021 309.73 320.18 309.56 315.50 347,591 +8.98(+2.93%)
Jun 18, 2021 308.69 315.04 306.20 306.52 659,391 -10.83(-3.41%)
Jun 17, 2021 328.39 329.75 315.48 317.35 487,553 -10.57(-3.22%)
Jun 16, 2021 330.97 331.95 321.89 327.92 422,424 -3.87(-1.17%)
Jun 15, 2021 326.89 332.46 324.40 331.78 529,892 +7.85(+2.42%)
Jun 14, 2021 326.28 329.06 321.69 323.93 359,575 -3.00(-0.92%)
Jun 11, 2021 322.04 330.37 321.06 326.93 319,565 +6.01(+1.87%)
Jun 10, 2021 323.44 324.98 318.00 320.92 375,322 -0.43(-0.13%)
Jun 09, 2021 328.98 330.47 320.39 321.35 391,107 -6.53(-1.99%)
Jun 08, 2021 329.97 330.85 324.23 327.88 388,908 -0.34(-0.10%)
Jun 07, 2021 330.38 331.35 324.13 328.22 373,138 -2.16(-0.65%)
Jun 04, 2021 332.81 331.23 326.05 330.38 492,586 -0.84(-0.25%)
Jun 03, 2021 340.70 340.70 331.01 331.23 423,054 -9.91(-2.90%)
Jun 02, 2021 351.98 351.98 338.69 341.13 554,892 -8.12(-2.32%)
Jun 01, 2021 348.93 352.59 342.60 349.25 458,488 +4.70(+1.36%)
May 28, 2021 352.52 353.49 343.39 344.55 376,102 -5.99(-1.71%)
May 27, 2021 351.09 357.19 349.90 350.54 396,303 +0.58(+0.17%)
May 26, 2021 346.06 354.28 346.01 349.96 418,029 +8.77(+2.57%)
May 25, 2021 342.60 348.75 339.62 341.19 446,192 +0.95(+0.28%)
May 24, 2021 354.35 354.35 338.16 340.24 1,115,502 -10.42(-2.97%)
May 21, 2021 338.01 354.53 334.02 350.66 1,873,482 +19.08(+5.75%)
May 20, 2021 325.47 335.78 324.49 331.58 2,448,760 +8.78(+2.72%)
May 19, 2021 325.96 332.81 319.41 322.80 846,435 -25.92(-7.43%)
May 18, 2021 357.98 360.92 348.20 348.72 261,696 -9.63(-2.69%)
May 17, 2021 358.86 362.60 354.39 358.35 150,394 -3.22(-0.89%)
May 14, 2021 356.87 362.73 352.76 361.57 229,170 +8.96(+2.54%)
May 13, 2021 347.31 356.92 344.57 352.61 276,764 +9.31(+2.71%)
May 12, 2021 353.69 356.10 342.63 343.31 284,422 -14.69(-4.10%)
May 11, 2021 352.40 361.62 350.05 358.00 358,890 -3.28(-0.91%)
May 10, 2021 369.64 372.52 360.90 361.28 211,635 -10.62(-2.86%)
May 07, 2021 371.92 375.40 365.73 371.90 239,619 -0.38(-0.10%)
May 06, 2021 372.86 375.64 362.39 372.28 226,846 -0.52(-0.14%)
May 05, 2021 383.40 385.76 370.15 372.80 283,075 -8.64(-2.27%)
May 04, 2021 379.82 381.58 373.25 381.44 185,875 -0.18(-0.05%)
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.