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

Lithia Motors (NY: LAD )

269.64 -5.31 (-1.93%)
Streaming Delayed Price Updated: 3:36 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 28, 2023 219.46 222.35 217.13 218.78 188,790 -1.17(-0.53%)
Apr 27, 2023 218.90 220.73 215.84 219.95 230,804 +1.53(+0.70%)
Apr 26, 2023 217.64 221.36 214.80 218.41 368,187 +0.76(+0.35%)
Apr 25, 2023 220.87 221.65 217.16 217.65 375,079 -5.55(-2.49%)
Apr 24, 2023 223.75 225.86 221.61 223.20 309,382 -1.80(-0.80%)
Apr 21, 2023 219.88 225.98 216.86 225.00 349,120 +5.79(+2.64%)
Apr 20, 2023 216.93 222.71 216.32 219.20 377,922 -0.18(-0.08%)
Apr 19, 2023 210.47 223.79 204.00 219.38 1,137,829 -4.90(-2.19%)
Apr 18, 2023 225.95 228.06 224.01 224.28 535,654 +0.58(+0.26%)
Apr 17, 2023 223.64 226.34 220.32 223.70 497,539 +0.25(+0.11%)
Apr 14, 2023 222.15 225.68 219.91 223.45 289,460 +2.63(+1.19%)
Apr 13, 2023 220.13 222.65 216.04 220.82 206,718 +3.33(+1.53%)
Apr 12, 2023 229.04 229.10 217.22 217.49 497,772 -7.96(-3.53%)
Apr 11, 2023 218.57 227.52 217.49 225.45 598,333 +13.86(+6.55%)
Apr 10, 2023 207.90 215.26 207.06 211.60 386,974 +2.30(+1.10%)
Apr 06, 2023 210.97 212.44 208.07 209.30 237,208 -2.00(-0.95%)
Apr 05, 2023 214.06 214.37 207.24 211.30 333,084 -4.75(-2.20%)
Apr 04, 2023 221.78 221.78 214.37 216.06 461,947 -6.09(-2.74%)
Apr 03, 2023 227.38 228.14 219.45 222.15 332,037 -4.60(-2.03%)
Mar 31, 2023 225.52 228.30 224.90 226.74 337,266 +3.13(+1.40%)
Mar 30, 2023 221.50 225.32 220.90 223.61 259,028 +6.17(+2.84%)
Mar 29, 2023 214.40 218.45 211.93 217.44 234,315 +4.87(+2.29%)
Mar 28, 2023 212.61 215.88 210.64 212.57 155,736 -0.50(-0.23%)
Mar 27, 2023 213.34 215.75 209.31 213.06 155,422 +2.71(+1.29%)
Mar 24, 2023 205.28 211.21 201.70 210.35 275,495 +2.47(+1.19%)
Mar 23, 2023 212.69 215.64 205.28 207.88 272,650 -2.34(-1.11%)
Mar 22, 2023 214.71 217.90 210.20 210.22 288,784 -4.40(-2.05%)
Mar 21, 2023 214.63 217.55 211.52 214.62 503,721 +5.50(+2.63%)
Mar 20, 2023 209.47 215.24 207.18 209.12 252,391 +1.54(+0.74%)
Mar 17, 2023 211.11 212.11 203.88 207.59 551,866 -5.41(-2.54%)
Mar 16, 2023 207.47 213.41 204.66 212.99 449,374 +3.51(+1.67%)
Mar 15, 2023 214.08 214.08 204.34 209.49 688,120 -8.86(-4.06%)
Mar 14, 2023 240.68 241.56 216.66 218.35 755,672 -16.07(-6.86%)
Mar 13, 2023 236.28 241.29 233.12 234.43 461,181 -9.24(-3.79%)
Mar 10, 2023 249.16 250.45 241.50 243.67 387,749 -8.97(-3.55%)
Mar 09, 2023 258.70 262.07 251.99 252.64 224,901 -7.72(-2.96%)
Mar 08, 2023 257.47 262.37 256.65 260.36 280,563 +4.39(+1.72%)
Mar 07, 2023 252.43 258.81 252.43 255.97 183,326 +2.44(+0.96%)
Mar 06, 2023 259.46 260.35 253.50 253.52 280,026 -5.42(-2.09%)
Mar 03, 2023 252.48 259.72 250.82 258.94 212,646 +7.33(+2.91%)
Mar 02, 2023 251.94 253.63 249.17 251.62 194,298 -2.46(-0.97%)
Mar 01, 2023 250.29 255.64 249.82 254.08 177,411 +1.74(+0.69%)
Feb 28, 2023 254.64 257.86 251.26 252.34 224,992 -2.95(-1.15%)
Feb 27, 2023 256.62 257.62 253.80 255.28 165,125 +2.34(+0.93%)
Feb 24, 2023 250.66 256.06 249.36 252.94 242,696 -5.07(-1.97%)
Feb 23, 2023 255.55 259.10 252.82 258.01 255,591 +3.38(+1.33%)
Feb 22, 2023 248.72 255.50 248.72 254.63 218,331 +8.85(+3.60%)
Feb 21, 2023 261.45 264.03 244.56 245.78 393,971 -20.84(-7.81%)
Feb 17, 2023 257.10 268.07 256.94 266.62 395,923 +6.56(+2.52%)
Feb 16, 2023 251.10 263.53 248.15 260.06 449,391 +4.81(+1.88%)
Feb 15, 2023 259.37 265.01 249.70 255.25 983,588 -22.91(-8.24%)
Feb 14, 2023 269.87 279.69 268.61 278.17 418,173 +5.22(+1.91%)
Feb 13, 2023 271.26 273.49 268.59 272.94 228,841 +1.75(+0.65%)
Feb 10, 2023 268.52 271.74 267.10 271.19 216,597 -0.54(-0.20%)
Feb 09, 2023 278.32 283.21 270.87 271.74 230,481 -4.92(-1.78%)
Feb 08, 2023 277.53 281.13 275.38 276.66 198,399 -2.39(-0.86%)
Feb 07, 2023 278.14 280.79 274.08 279.06 235,119 -1.92(-0.68%)
Feb 06, 2023 286.26 288.95 280.40 280.98 258,345 -5.02(-1.76%)
Feb 03, 2023 284.44 295.10 284.44 286.00 318,144 -5.02(-1.73%)
Feb 02, 2023 279.35 295.96 279.35 291.02 661,679 +16.02(+5.83%)
Feb 01, 2023 259.46 277.92 259.46 275.00 433,239 +14.73(+5.66%)
Jan 31, 2023 250.00 260.68 248.51 260.27 276,530 +11.09(+4.45%)
Jan 30, 2023 245.15 253.52 243.86 249.17 265,134 +1.74(+0.70%)
Jan 27, 2023 238.90 248.33 238.90 247.43 372,532 +7.37(+3.07%)
Jan 26, 2023 236.03 240.22 232.89 240.07 194,434 +6.13(+2.62%)
Jan 25, 2023 229.51 236.11 228.91 233.94 209,907 +1.67(+0.72%)
Jan 24, 2023 237.39 237.39 232.16 232.26 152,604 -3.69(-1.56%)
Jan 23, 2023 239.39 240.08 235.56 235.95 299,505 -1.79(-0.75%)
Jan 20, 2023 230.41 237.84 224.65 237.74 311,927 +10.39(+4.57%)
Jan 19, 2023 227.22 227.39 220.33 227.35 361,735 -1.33(-0.58%)
Jan 18, 2023 232.38 237.21 228.36 228.67 274,731 -1.90(-0.82%)
Jan 17, 2023 224.97 232.58 224.97 230.57 290,159 +1.09(+0.47%)
Jan 13, 2023 226.46 229.73 222.49 229.49 387,575 -3.23(-1.39%)
Jan 12, 2023 234.19 236.57 228.57 232.72 423,405 +1.01(+0.44%)
Jan 11, 2023 222.41 232.69 222.22 231.71 581,971 +10.25(+4.63%)
Jan 10, 2023 217.44 222.04 212.97 221.46 380,951 +5.12(+2.37%)
Jan 09, 2023 208.98 218.43 208.98 216.33 405,718 +6.86(+3.28%)
Jan 06, 2023 204.65 210.26 201.80 209.47 317,879 +5.84(+2.87%)
Jan 05, 2023 202.88 204.05 199.24 203.63 273,875 -2.82(-1.37%)
Jan 04, 2023 201.52 207.18 200.51 206.44 433,027 +7.54(+3.79%)
Jan 03, 2023 204.66 206.86 196.60 198.90 325,582 -3.56(-1.76%)
Dec 30, 2022 199.01 203.85 198.98 202.46 236,442 +1.28(+0.64%)
Dec 29, 2022 195.98 201.81 195.92 201.17 214,292 +7.34(+3.79%)
Dec 28, 2022 198.57 200.24 192.10 193.84 190,746 -4.13(-2.09%)
Dec 27, 2022 199.82 199.92 196.94 197.97 230,476 -1.66(-0.83%)
Dec 23, 2022 193.85 199.86 192.79 199.63 257,290 +6.43(+3.33%)
Dec 22, 2022 184.22 193.31 182.94 193.20 580,734 +1.33(+0.69%)
Dec 21, 2022 193.64 194.51 189.10 191.88 390,868 +1.46(+0.77%)
Dec 20, 2022 194.90 197.53 190.19 190.41 471,561 -7.23(-3.66%)
Dec 19, 2022 209.06 210.54 197.16 197.64 507,053 -12.31(-5.86%)
Dec 16, 2022 214.59 217.59 209.22 209.96 652,474 -6.94(-3.20%)
Dec 15, 2022 218.58 220.29 214.47 216.90 379,333 -5.17(-2.33%)
Dec 14, 2022 216.71 223.03 214.96 222.07 443,516 +4.29(+1.97%)
Dec 13, 2022 223.98 224.40 215.66 217.78 356,598 +0.17(+0.08%)
Dec 12, 2022 216.56 220.97 214.07 217.61 449,868 +0.93(+0.43%)
Dec 09, 2022 216.52 219.22 215.18 216.68 257,407 -2.32(-1.06%)
Dec 08, 2022 219.89 221.50 216.39 219.00 400,613 -1.15(-0.52%)
Dec 07, 2022 222.49 228.02 219.82 220.15 351,563 -4.07(-1.82%)
Dec 06, 2022 216.04 224.42 214.65 224.22 529,363 +8.24(+3.81%)
Dec 05, 2022 225.15 225.58 214.48 215.99 447,339 -10.53(-4.65%)
Dec 02, 2022 230.95 232.76 224.77 226.52 459,812 -6.20(-2.66%)
Dec 01, 2022 237.01 238.71 232.07 232.72 202,254 -3.93(-1.66%)
Nov 30, 2022 232.38 237.50 228.23 236.64 412,819 +3.42(+1.47%)
Nov 29, 2022 227.21 234.92 226.70 233.22 343,892 +7.57(+3.35%)
Nov 28, 2022 224.71 227.50 224.47 225.66 258,529 -1.50(-0.66%)
Nov 25, 2022 223.24 228.21 223.14 227.16 130,197 +2.55(+1.14%)
Nov 23, 2022 221.49 225.30 219.90 224.61 164,899 +2.35(+1.06%)
Nov 22, 2022 219.72 224.96 218.70 222.26 321,397 +4.33(+1.99%)
Nov 21, 2022 222.68 224.02 216.65 217.93 424,498 -7.35(-3.26%)
Nov 18, 2022 235.17 235.17 221.90 225.27 489,980 -6.77(-2.92%)
Nov 17, 2022 229.76 232.39 225.01 232.05 361,833 -2.31(-0.99%)
Nov 16, 2022 233.86 234.47 226.90 234.36 443,297 -3.39(-1.43%)
Nov 15, 2022 246.15 246.91 236.13 237.75 350,662 +0.43(+0.18%)
Nov 14, 2022 235.35 240.15 233.62 237.33 396,788 -0.16(-0.07%)
Nov 11, 2022 230.89 239.75 229.52 237.49 578,191 +8.73(+3.82%)
Nov 10, 2022 218.47 230.43 216.29 228.75 1,550,538 +21.88(+10.58%)
Nov 09, 2022 206.50 210.24 205.53 206.87 549,677 -0.97(-0.47%)
Nov 08, 2022 201.94 209.03 198.10 207.84 517,332 +6.36(+3.16%)
Nov 07, 2022 197.38 202.92 193.68 201.47 406,740 +5.42(+2.76%)
Nov 04, 2022 202.52 204.81 193.04 196.06 288,583 -2.89(-1.45%)
Nov 03, 2022 196.38 203.32 195.61 198.94 343,354 -0.39(-0.20%)
Nov 02, 2022 205.51 209.57 198.61 199.34 500,705 -8.42(-4.05%)
Nov 01, 2022 204.90 211.66 201.21 207.76 741,898 +12.60(+6.45%)
Oct 31, 2022 199.72 200.44 193.93 195.16 392,715 -5.39(-2.69%)
Oct 28, 2022 202.92 206.45 198.55 200.55 504,410 -3.00(-1.48%)
Oct 27, 2022 197.89 211.84 197.89 203.55 580,708 +6.73(+3.42%)
Oct 26, 2022 194.88 200.33 192.54 196.82 359,123 +1.68(+0.86%)
Oct 25, 2022 191.51 198.66 191.51 195.14 516,156 +4.64(+2.44%)
Oct 24, 2022 183.29 191.78 181.77 190.50 686,366 +7.67(+4.20%)
Oct 21, 2022 178.08 185.92 177.28 182.83 883,562 +2.50(+1.39%)
Oct 20, 2022 190.31 194.88 178.88 180.33 937,577 -10.95(-5.73%)
Oct 19, 2022 201.60 205.84 187.13 191.28 1,028,412 -12.95(-6.34%)
Oct 18, 2022 206.16 209.12 200.79 204.23 596,101 +2.54(+1.26%)
Oct 17, 2022 206.91 207.98 201.56 201.69 510,929 -2.79(-1.36%)
Oct 14, 2022 219.97 220.90 204.11 204.48 379,944 -12.32(-5.68%)
Oct 13, 2022 208.77 218.37 206.58 216.80 351,745 +3.98(+1.87%)
Oct 12, 2022 209.22 217.09 205.18 212.82 585,709 +5.16(+2.49%)
Oct 11, 2022 199.11 207.92 197.61 207.66 689,402 +7.84(+3.92%)
Oct 10, 2022 200.92 206.03 199.40 199.82 488,585 -2.41(-1.19%)
Oct 07, 2022 205.85 207.42 200.92 202.23 563,055 -5.93(-2.85%)
Oct 06, 2022 212.94 214.39 205.85 208.16 486,938 -5.81(-2.72%)
Oct 05, 2022 213.85 215.91 208.66 213.97 1,078,007 -5.10(-2.33%)
Oct 04, 2022 221.14 223.25 216.63 219.07 328,854 +2.36(+1.09%)
Oct 03, 2022 214.63 220.35 213.36 216.71 308,803 +5.40(+2.55%)
Sep 30, 2022 212.21 220.56 210.56 211.31 451,889 -1.08(-0.51%)
Sep 29, 2022 216.69 217.67 205.85 212.40 766,074 -15.93(-6.98%)
Sep 28, 2022 222.88 230.05 222.88 228.32 322,997 +5.88(+2.64%)
Sep 27, 2022 222.41 223.74 218.72 222.44 287,371 +2.70(+1.23%)
Sep 26, 2022 225.13 227.36 219.12 219.74 268,107 -5.74(-2.55%)
Sep 23, 2022 219.16 225.68 217.07 225.49 301,926 +2.64(+1.18%)
Sep 22, 2022 223.05 226.80 220.56 222.85 262,540 -0.17(-0.07%)
Sep 21, 2022 228.76 230.90 222.61 223.01 536,006 -3.73(-1.65%)
Sep 20, 2022 233.05 233.05 223.20 226.75 405,553 -8.89(-3.77%)
Sep 19, 2022 232.08 238.20 232.08 235.64 344,806 +1.15(+0.49%)
Sep 16, 2022 234.03 237.25 231.65 234.49 1,089,439 -3.53(-1.48%)
Sep 15, 2022 239.82 242.33 235.89 238.01 332,522 -1.40(-0.58%)
Sep 14, 2022 239.34 239.64 230.34 239.41 437,999 +0.74(+0.31%)
Sep 13, 2022 247.27 248.83 238.35 238.67 268,010 -17.29(-6.75%)
Sep 12, 2022 256.40 261.18 254.55 255.96 261,145 +2.80(+1.10%)
Sep 09, 2022 247.62 253.94 245.99 253.16 304,628 +5.34(+2.15%)
Sep 08, 2022 243.11 249.83 239.47 247.82 275,404 +1.99(+0.81%)
Sep 07, 2022 243.47 247.78 239.79 245.84 355,954 +2.36(+0.97%)
Sep 06, 2022 251.00 251.00 239.64 243.47 526,983 -7.20(-2.87%)
Sep 02, 2022 257.12 257.12 249.55 250.67 329,590 -4.68(-1.83%)
Sep 01, 2022 260.43 261.80 252.20 255.35 382,980 -6.09(-2.33%)
Aug 31, 2022 265.26 265.45 260.02 261.44 336,548 -4.57(-1.72%)
Aug 30, 2022 274.65 274.65 263.36 266.01 218,733 -6.13(-2.25%)
Aug 29, 2022 272.53 274.67 269.94 272.13 174,031 -1.68(-0.62%)
Aug 26, 2022 282.77 282.77 273.45 273.82 291,120 -6.93(-2.47%)
Aug 25, 2022 270.46 280.91 270.41 280.75 296,567 +10.88(+4.03%)
Aug 24, 2022 263.76 272.37 262.54 269.87 262,587 +4.57(+1.72%)
Aug 23, 2022 265.98 270.50 264.98 265.30 241,360 +1.25(+0.47%)
Aug 22, 2022 264.77 265.57 259.79 264.05 329,378 -1.22(-0.46%)
Aug 19, 2022 263.11 266.08 261.86 265.27 273,326 -0.48(-0.18%)
Aug 18, 2022 265.93 267.26 262.82 265.75 251,951 -0.09(-0.03%)
Aug 17, 2022 269.88 272.79 262.36 265.84 298,947 -7.85(-2.87%)
Aug 16, 2022 261.26 277.97 260.25 273.69 460,058 +13.42(+5.16%)
Aug 15, 2022 261.00 261.52 256.34 260.26 356,079 -2.22(-0.84%)
Aug 12, 2022 267.97 269.54 261.54 262.48 427,978 -5.27(-1.97%)
Aug 11, 2022 267.74 274.09 266.73 267.75 242,903 +3.25(+1.23%)
Aug 10, 2022 268.60 269.26 263.05 264.50 324,897 +2.98(+1.14%)
Aug 09, 2022 268.68 268.68 258.98 261.52 229,701 -7.36(-2.74%)
Aug 08, 2022 269.77 275.35 268.46 268.88 318,710 +0.92(+0.34%)
Aug 05, 2022 261.33 268.62 261.33 267.96 202,721 +2.99(+1.13%)
Aug 04, 2022 265.57 270.02 263.84 264.97 204,273 -1.91(-0.71%)
Aug 03, 2022 263.67 268.19 260.61 266.88 267,995 +5.60(+2.14%)
Aug 02, 2022 263.76 267.63 261.09 261.28 256,052 -4.84(-1.82%)
Aug 01, 2022 258.95 267.30 258.23 266.12 235,743 +5.25(+2.01%)
Jul 29, 2022 255.15 262.23 253.44 260.87 198,719 +5.62(+2.20%)
Jul 28, 2022 250.81 255.43 246.00 255.25 216,742 +3.80(+1.51%)
Jul 27, 2022 253.09 253.09 245.06 251.45 352,759 +0.42(+0.17%)
Jul 26, 2022 247.68 257.41 246.28 251.03 490,381 -0.16(-0.06%)
Jul 25, 2022 261.80 262.57 250.21 251.18 520,396 -8.89(-3.42%)
Jul 22, 2022 266.50 270.16 257.52 260.07 424,524 -6.81(-2.55%)
Jul 21, 2022 271.46 273.11 261.18 266.89 645,167 -7.99(-2.90%)
Jul 20, 2022 270.43 282.60 270.43 274.87 968,201 -15.77(-5.43%)
Jul 19, 2022 284.95 293.56 283.91 290.65 405,605 +11.53(+4.13%)
Jul 18, 2022 280.56 286.93 276.53 279.11 294,917 +2.81(+1.02%)
Jul 15, 2022 274.59 279.76 270.47 276.30 267,845 +7.51(+2.80%)
Jul 14, 2022 266.18 270.16 264.75 268.79 331,279 -4.12(-1.51%)
Jul 13, 2022 269.16 273.32 266.50 272.91 266,181 -0.25(-0.09%)
Jul 12, 2022 271.61 279.06 271.09 273.15 394,300 +2.21(+0.82%)
Jul 11, 2022 275.35 279.04 269.56 270.94 233,873 -5.49(-1.98%)
Jul 08, 2022 283.23 284.33 275.65 276.43 219,270 -6.79(-2.40%)
Jul 07, 2022 272.71 284.39 272.71 283.21 212,959 +12.01(+4.43%)
Jul 06, 2022 279.01 283.42 267.43 271.21 240,423 -9.72(-3.46%)
Jul 05, 2022 268.97 281.72 266.50 280.93 257,780 +5.75(+2.09%)
Jul 01, 2022 269.74 279.66 267.99 275.18 177,625 +4.94(+1.83%)
Jun 30, 2022 277.37 277.44 264.92 270.24 241,822 -11.65(-4.13%)
Jun 29, 2022 280.75 284.78 276.70 281.89 244,219 +0.98(+0.35%)
Jun 28, 2022 290.01 294.20 278.05 280.91 324,947 -4.62(-1.62%)
Jun 27, 2022 284.93 288.15 279.00 285.53 254,978 +0.44(+0.16%)
Jun 24, 2022 273.48 285.72 273.48 285.09 407,257 +12.28(+4.50%)
Jun 23, 2022 268.18 273.58 266.50 272.81 229,597 +6.05(+2.27%)
Jun 22, 2022 255.20 267.54 254.93 266.76 234,768 +6.98(+2.69%)
Jun 21, 2022 270.11 271.52 259.38 259.78 330,572 -5.84(-2.20%)
Jun 17, 2022 252.74 267.55 250.78 265.62 830,085 +15.33(+6.13%)
Jun 16, 2022 272.21 272.60 248.36 250.29 481,557 -29.45(-10.53%)
Jun 15, 2022 278.18 284.05 275.16 279.74 200,980 +4.27(+1.55%)
Jun 14, 2022 273.36 281.25 272.84 275.47 192,026 +3.65(+1.34%)
Jun 13, 2022 281.30 281.30 270.29 271.82 272,792 -17.09(-5.92%)
Jun 10, 2022 298.91 304.81 285.59 288.92 323,523 -17.03(-5.57%)
Jun 09, 2022 301.79 308.53 298.97 305.95 231,076 +6.75(+2.25%)
Jun 08, 2022 301.79 309.60 298.48 299.20 231,780 -3.95(-1.30%)
Jun 07, 2022 297.10 304.47 294.57 303.15 182,910 -0.01(-0.00%)
Jun 06, 2022 294.75 305.80 290.34 303.17 175,001 +10.25(+3.50%)
Jun 03, 2022 294.90 296.08 287.50 292.92 174,719 -5.70(-1.91%)
Jun 02, 2022 296.21 301.00 293.01 298.62 150,884 +3.66(+1.24%)
Jun 01, 2022 302.13 302.13 290.55 294.96 237,188 -4.44(-1.48%)
May 31, 2022 298.82 300.94 294.67 299.41 295,984 -1.60(-0.53%)
May 27, 2022 298.08 302.00 297.35 301.01 195,151 +3.41(+1.15%)
May 26, 2022 293.68 300.41 286.54 297.60 272,307 +9.69(+3.36%)
May 25, 2022 273.00 290.08 273.00 287.91 331,078 +12.09(+4.38%)
May 24, 2022 274.71 276.42 270.43 275.83 507,307 -1.30(-0.47%)
May 23, 2022 280.96 281.31 270.09 277.12 482,342 -2.67(-0.95%)
May 20, 2022 279.66 281.26 272.12 279.79 463,899 +0.64(+0.23%)
May 19, 2022 282.76 285.63 278.59 279.15 409,576 -6.33(-2.22%)
May 18, 2022 299.70 300.11 283.49 285.48 420,447 -18.58(-6.11%)
May 17, 2022 297.30 304.33 296.93 304.06 246,784 +11.42(+3.90%)
May 16, 2022 293.20 298.95 288.45 292.64 316,634 -1.66(-0.56%)
May 13, 2022 279.81 296.02 278.85 294.31 410,998 +18.00(+6.51%)
May 12, 2022 270.43 277.71 269.14 276.31 538,923 +4.11(+1.51%)
May 11, 2022 272.95 281.44 268.85 272.20 621,723 -1.12(-0.41%)
May 10, 2022 282.52 282.94 267.27 273.32 737,924 -7.61(-2.71%)
May 09, 2022 287.86 291.30 280.62 280.93 507,936 -10.54(-3.61%)
May 06, 2022 291.37 296.61 287.81 291.46 363,382 -0.84(-0.29%)
May 05, 2022 299.31 300.93 288.68 292.31 351,220 -11.42(-3.76%)
May 04, 2022 296.06 304.32 291.33 303.73 414,446 +7.66(+2.59%)
May 03, 2022 284.04 297.40 284.04 296.07 445,445 +10.18(+3.56%)
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.