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

Lam Research (NQ: LRCX )

1,089.58 +17.88 (+1.67%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Feb 01, 2022 572.40 576.13 554.94 571.89 1,169,860 +27.49(+5.05%)
Jan 28, 2022 537.11 544.42 514.19 544.40 2,063,966 +5.67(+1.05%)
Jan 27, 2022 577.15 582.59 534.30 538.74 3,189,497 -40.14(-6.93%)
Jan 26, 2022 585.52 595.90 563.07 578.87 2,427,143 +8.19(+1.43%)
Jan 25, 2022 582.24 586.41 563.67 570.68 1,938,450 -32.59(-5.40%)
Jan 24, 2022 567.55 604.65 558.34 603.27 2,565,574 +15.55(+2.65%)
Jan 21, 2022 597.82 617.74 586.42 587.72 2,299,651 -13.47(-2.24%)
Jan 20, 2022 635.16 638.36 599.10 601.18 2,002,719 -22.37(-3.59%)
Jan 19, 2022 670.24 677.84 622.90 623.56 1,889,449 -35.20(-5.34%)
Jan 18, 2022 695.28 696.00 656.25 658.75 2,068,657 -49.29(-6.96%)
Jan 14, 2022 708.05 0 +41.77(+6.27%)
Jan 13, 2022 683.97 708.86 662.95 666.28 3,001,867 +0.44(+0.07%)
Jan 12, 2022 658.82 668.47 654.21 665.85 957,179 +12.72(+1.95%)
Jan 11, 2022 633.35 653.46 632.56 653.13 946,584 +8.65(+1.34%)
Jan 10, 2022 638.97 646.84 624.02 644.47 1,671,408 -4.85(-0.75%)
Jan 07, 2022 677.06 682.24 648.45 649.33 1,618,038 -31.65(-4.65%)
Jan 06, 2022 672.81 684.64 666.47 680.97 1,225,895 +9.80(+1.46%)
Jan 05, 2022 691.53 693.57 670.01 671.17 1,442,208 -19.59(-2.84%)
Jan 04, 2022 705.05 710.02 681.50 690.76 1,500,671 -13.06(-1.86%)
Jan 03, 2022 699.62 709.25 690.60 703.82 1,092,837 +6.12(+0.88%)
Dec 31, 2021 696.88 704.22 695.84 697.70 735,821 +0.79(+0.11%)
Dec 30, 2021 706.28 706.28 695.79 696.90 536,733 -8.17(-1.16%)
Dec 29, 2021 697.24 706.44 694.74 705.07 711,411 +10.33(+1.49%)
Dec 28, 2021 703.37 706.65 693.32 694.74 805,681 -7.08(-1.01%)
Dec 27, 2021 681.83 702.40 681.83 701.82 1,045,492 +23.94(+3.53%)
Dec 23, 2021 673.76 685.85 672.69 677.88 894,103 +7.28(+1.08%)
Dec 22, 2021 658.24 671.39 653.25 670.60 1,074,453 +7.65(+1.15%)
Dec 21, 2021 662.95 666.57 645.30 662.95 1,382,187 +21.59(+3.37%)
Dec 20, 2021 639.20 652.93 634.39 641.36 937,555 -7.85(-1.21%)
Dec 17, 2021 645.16 657.67 640.93 649.21 1,613,512 -2.05(-0.31%)
Dec 16, 2021 680.84 686.25 646.75 651.25 1,419,154 -25.25(-3.73%)
Dec 15, 2021 659.72 677.95 645.53 676.51 1,403,308 +17.56(+2.66%)
Dec 14, 2021 654.50 663.00 648.21 658.95 1,431,614 -4.13(-0.62%)
Dec 13, 2021 684.94 685.42 662.14 663.08 1,275,016 -20.32(-2.97%)
Dec 10, 2021 688.92 691.28 672.36 683.40 908,433 +6.36(+0.94%)
Dec 09, 2021 686.10 696.90 674.99 677.04 1,118,313 -14.17(-2.05%)
Dec 08, 2021 682.47 695.36 682.47 691.21 1,201,502 +7.63(+1.12%)
Dec 07, 2021 656.83 686.89 655.37 683.59 1,654,120 +37.36(+5.78%)
Dec 06, 2021 643.68 649.34 621.90 646.23 1,308,466 +5.89(+0.92%)
Dec 03, 2021 647.43 649.54 631.02 640.33 1,431,663 -2.14(-0.33%)
Dec 02, 2021 661.04 663.06 634.93 642.48 2,375,329 -28.89(-4.30%)
Dec 01, 2021 670.57 689.08 662.50 671.37 2,608,285 +13.24(+2.01%)
Nov 30, 2021 653.75 670.86 652.56 658.12 2,814,615 -0.67(-0.10%)
Nov 29, 2021 630.68 660.49 630.68 658.79 2,028,045 +37.33(+6.01%)
Nov 26, 2021 630.64 633.18 618.01 621.47 865,329 -18.21(-2.85%)
Nov 24, 2021 633.10 640.40 624.66 639.67 1,255,513 -0.51(-0.08%)
Nov 23, 2021 627.29 641.15 626.03 640.19 1,810,938 +14.15(+2.26%)
Nov 22, 2021 630.12 639.94 621.60 626.03 1,938,002 +2.13(+0.34%)
Nov 19, 2021 616.06 636.00 612.91 623.90 1,893,904 +8.42(+1.37%)
Nov 18, 2021 616.63 615.78 604.83 615.48 1,034,222 +5.00(+0.82%)
Nov 17, 2021 613.99 618.39 606.27 610.48 936,119 -3.51(-0.57%)
Nov 16, 2021 609.07 617.61 604.48 613.99 876,055 +3.87(+0.63%)
Nov 15, 2021 611.80 623.80 605.11 610.12 1,398,027 +5.65(+0.94%)
Nov 12, 2021 597.67 607.84 593.90 604.47 1,094,190 +10.38(+1.75%)
Nov 11, 2021 593.98 599.51 590.26 594.09 845,363 +7.67(+1.31%)
Nov 10, 2021 594.90 586.42 1,125,736 -15.62(-2.59%)
Nov 09, 2021 590.51 603.15 589.57 602.04 1,242,494 +12.43(+2.11%)
Nov 08, 2021 595.35 600.20 584.57 589.61 1,301,018 +4.86(+0.83%)
Nov 05, 2021 581.71 593.41 578.19 584.75 2,172,313 +5.15(+0.89%)
Nov 04, 2021 564.37 579.96 561.20 579.60 1,855,427 +16.78(+2.98%)
Nov 03, 2021 556.68 564.84 551.21 562.82 816,905 +6.93(+1.25%)
Nov 02, 2021 556.37 559.53 553.72 555.89 926,689 +1.43(+0.26%)
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.