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

Lam Research (NQ: LRCX )

74.35 -2.10 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 30, 2021 630.42 637.49 619.82 620.45 1,366,600 -20.52(-3.20%)
Apr 29, 2021 641.97 643.00 629.52 640.97 893,987 +2.92(+0.46%)
Apr 28, 2021 644.00 644.00 633.53 638.05 737,791 -6.83(-1.06%)
Apr 27, 2021 647.36 649.00 639.80 644.88 991,511 +1.71(+0.27%)
Apr 26, 2021 626.93 643.35 623.73 643.17 1,298,755 +15.68(+2.50%)
Apr 23, 2021 620.77 630.00 613.57 627.49 1,489,300 +12.95(+2.11%)
Apr 22, 2021 643.90 649.94 611.00 614.54 2,434,179 -26.71(-4.17%)
Apr 21, 2021 619.58 641.25 617.44 641.25 2,071,365 +28.22(+4.60%)
Apr 20, 2021 616.74 625.09 608.20 613.03 1,372,146 -8.70(-1.40%)
Apr 19, 2021 643.72 648.34 609.30 621.73 2,420,972 -21.98(-3.41%)
Apr 16, 2021 650.82 652.30 640.83 643.71 1,113,600 -5.79(-0.89%)
Apr 15, 2021 648.02 651.78 637.84 649.50 1,090,052 +9.07(+1.42%)
Apr 14, 2021 640.93 651.90 634.00 640.43 894,354 -4.56(-0.71%)
Apr 13, 2021 655.56 657.22 637.80 644.99 1,350,274 -5.28(-0.81%)
Apr 12, 2021 658.66 659.60 645.00 650.27 1,580,464 -11.73(-1.77%)
Apr 09, 2021 665.16 668.90 656.72 662.00 1,273,500 -6.00(-0.90%)
Apr 08, 2021 667.02 669.00 654.01 668.00 1,203,871 +9.22(+1.40%)
Apr 07, 2021 652.48 667.42 650.48 658.78 1,468,455 +6.30(+0.97%)
Apr 06, 2021 660.00 666.64 644.00 652.48 2,323,164 -8.32(-1.26%)
Apr 05, 2021 649.70 666.00 639.56 660.80 2,345,025 +21.50(+3.36%)
Apr 01, 2021 611.23 640.00 610.12 639.30 2,463,300 +44.06(+7.40%)
Mar 31, 2021 584.00 603.49 583.49 595.24 2,369,577 +22.68(+3.96%)
Mar 30, 2021 565.00 576.85 562.12 572.56 904,711 +2.27(+0.40%)
Mar 29, 2021 582.34 582.52 559.75 570.29 1,759,216 -13.94(-2.39%)
Mar 26, 2021 549.72 584.77 549.05 584.23 1,871,600 +36.20(+6.61%)
Mar 25, 2021 544.87 551.61 525.02 548.03 1,445,812 -4.42(-0.80%)
Mar 24, 2021 570.67 575.75 551.63 552.45 1,969,247 +8.04(+1.48%)
Mar 23, 2021 564.32 564.59 543.54 544.41 1,428,993 -15.62(-2.79%)
Mar 22, 2021 554.00 567.59 550.04 560.03 1,443,883 +17.72(+3.27%)
Mar 19, 2021 541.94 550.99 532.60 542.31 2,379,200 +3.14(+0.58%)
Mar 18, 2021 542.13 555.82 533.33 539.17 2,518,178 -13.84(-2.50%)
Mar 17, 2021 538.88 558.18 530.00 553.01 1,358,138 +5.83(+1.07%)
Mar 16, 2021 542.51 560.17 539.34 547.18 1,526,291 +10.43(+1.94%)
Mar 15, 2021 521.60 537.32 520.25 536.75 1,067,217 +11.93(+2.27%)
Mar 12, 2021 525.00 527.75 516.80 524.82 1,433,700 -10.57(-1.97%)
Mar 11, 2021 533.87 542.42 529.05 535.39 1,611,239 +16.69(+3.22%)
Mar 10, 2021 548.66 551.99 515.73 518.70 1,970,754 -24.81(-4.56%)
Mar 09, 2021 525.90 546.80 523.54 543.51 1,724,498 +40.90(+8.14%)
Mar 08, 2021 542.81 554.52 501.67 502.61 1,910,873 -45.09(-8.23%)
Mar 05, 2021 542.67 550.12 516.27 547.70 2,216,000 +18.89(+3.57%)
Mar 04, 2021 548.56 559.98 511.43 528.81 2,538,552 -22.42(-4.07%)
Mar 03, 2021 570.75 581.58 550.01 551.23 1,629,180 -22.13(-3.86%)
Mar 02, 2021 594.01 598.76 572.40 573.36 1,462,388 -25.45(-4.25%)
Mar 01, 2021 576.56 600.50 575.60 598.81 1,765,615 +31.62(+5.57%)
Feb 26, 2021 556.93 574.66 545.17 567.19 1,783,600 +19.54(+3.57%)
Feb 25, 2021 590.00 592.46 544.63 547.65 2,672,686 -49.25(-8.25%)
Feb 24, 2021 556.16 597.87 554.00 596.90 1,514,114 +34.25(+6.09%)
Feb 23, 2021 552.48 568.81 536.41 562.65 1,715,068 -5.15(-0.91%)
Feb 22, 2021 589.53 592.63 565.70 567.80 1,612,085 -30.61(-5.12%)
Feb 19, 2021 594.38 602.00 588.69 598.41 1,698,600 +20.64(+3.57%)
Feb 18, 2021 578.64 582.34 567.09 577.77 1,137,074 -8.14(-1.39%)
Feb 17, 2021 580.82 589.43 571.00 585.91 1,453,287 -5.88(-0.99%)
Feb 16, 2021 590.66 603.60 587.00 591.79 1,450,926 +5.63(+0.96%)
Feb 12, 2021 570.18 597.74 565.00 586.16 2,012,100 +13.95(+2.44%)
Feb 11, 2021 540.00 576.57 539.18 572.21 2,969,044 +39.71(+7.46%)
Feb 10, 2021 533.00 536.67 521.28 532.50 867,467 +4.42(+0.84%)
Feb 09, 2021 535.62 541.00 526.89 528.08 944,082 -4.70(-0.88%)
Feb 08, 2021 515.00 533.35 514.16 532.78 1,464,824 +23.02(+4.52%)
Feb 05, 2021 524.52 525.00 509.18 509.76 1,236,700 -9.77(-1.88%)
Feb 04, 2021 504.50 520.50 500.14 519.53 1,400,050 +15.20(+3.01%)
Feb 03, 2021 520.10 521.49 501.48 504.33 1,604,009 -11.74(-2.27%)
Feb 02, 2021 512.50 517.45 505.00 516.07 1,455,482 +14.62(+2.92%)
Feb 01, 2021 491.05 505.00 486.92 501.45 1,693,227 +17.50(+3.62%)
Jan 29, 2021 500.00 505.91 481.05 483.95 2,825,100 -23.40(-4.61%)
Jan 28, 2021 524.37 528.00 504.00 507.35 2,488,715 -7.69(-1.49%)
Jan 27, 2021 515.98 544.97 512.01 515.04 2,248,738 -37.62(-6.81%)
Jan 26, 2021 570.27 571.29 550.40 552.66 1,430,331 -15.10(-2.66%)
Jan 25, 2021 571.35 575.61 552.66 567.76 1,674,889 +3.91(+0.69%)
Jan 22, 2021 562.77 575.58 557.12 563.85 1,199,700 -0.34(-0.06%)
Jan 21, 2021 569.40 570.30 551.70 564.19 1,239,775 +1.19(+0.21%)
Jan 20, 2021 583.64 585.42 559.57 563.00 1,849,965 -17.02(-2.93%)
Jan 19, 2021 559.83 582.48 558.69 580.02 2,034,622 +32.49(+5.93%)
Jan 15, 2021 552.98 554.69 537.28 547.53 1,526,400 -10.26(-1.84%)
Jan 14, 2021 542.40 570.52 542.34 557.79 2,002,859 +31.29(+5.94%)
Jan 13, 2021 534.24 534.24 523.19 526.50 1,360,884 -9.94(-1.85%)
Jan 12, 2021 520.23 537.86 518.93 536.44 1,878,997 +19.96(+3.86%)
Jan 11, 2021 495.52 519.91 493.55 516.48 1,189,206 +14.85(+2.96%)
Jan 08, 2021 514.00 522.25 498.07 501.63 1,441,800 -12.83(-2.49%)
Jan 07, 2021 507.33 517.72 506.65 514.46 1,298,073 +17.97(+3.62%)
Jan 06, 2021 490.53 505.71 489.00 496.49 1,334,211 +1.94(+0.39%)
Jan 05, 2021 479.45 498.83 479.45 494.55 1,609,881 +16.53(+3.46%)
Jan 04, 2021 478.15 491.96 473.32 478.02 1,768,560 +5.75(+1.22%)
Dec 31, 2020 472.27 472.27 472.27 881,882 -12.18(-2.51%)
Dec 30, 2020 478.37 488.34 476.12 484.45 881,882 +11.23(+2.37%)
Dec 29, 2020 475.66 477.02 469.00 473.22 900,992 -2.88(-0.60%)
Dec 28, 2020 485.58 487.43 475.36 476.10 691,631 -4.24(-0.88%)
Dec 24, 2020 473.68 480.34 472.90 480.34 332,900 +9.21(+1.95%)
Dec 23, 2020 479.62 480.79 470.91 471.13 720,458 -5.82(-1.22%)
Dec 22, 2020 479.43 481.74 473.40 476.95 966,282 -6.28(-1.30%)
Dec 21, 2020 469.12 484.71 468.74 483.23 1,703,079 +2.26(+0.47%)
Dec 18, 2020 484.24 485.71 477.70 480.97 2,587,600 -5.27(-1.08%)
Dec 17, 2020 489.64 491.88 482.86 486.24 1,432,795 -7.07(-1.43%)
Dec 16, 2020 496.01 496.48 489.28 493.31 1,514,799 -2.02(-0.41%)
Dec 15, 2020 500.00 503.25 492.67 495.33 1,185,660 +3.46(+0.70%)
Dec 14, 2020 495.69 500.98 490.17 491.87 1,054,531 +0.17(+0.03%)
Dec 11, 2020 488.47 494.28 483.73 491.70 1,495,000 +1.55(+0.32%)
Dec 10, 2020 489.95 496.19 484.80 490.15 1,302,602 -3.68(-0.75%)
Dec 09, 2020 509.04 514.68 489.72 493.83 1,999,685 -17.83(-3.48%)
Dec 08, 2020 505.62 516.65 505.35 511.66 1,328,206 +2.98(+0.59%)
Dec 07, 2020 499.43 509.45 495.35 508.68 1,564,996 +8.70(+1.74%)
Dec 04, 2020 486.94 501.60 486.16 499.98 1,755,100 +15.91(+3.29%)
Dec 03, 2020 480.14 491.75 479.22 484.07 1,595,481 +4.85(+1.01%)
Dec 02, 2020 466.26 480.98 465.55 479.22 1,811,256 +11.57(+2.47%)
Dec 01, 2020 460.06 469.49 457.59 467.65 1,401,887 +14.99(+3.31%)
Nov 30, 2020 455.20 456.89 445.60 452.66 1,434,091 -3.88(-0.85%)
Nov 27, 2020 450.19 460.62 449.82 456.54 727,900 +9.76(+2.18%)
Nov 25, 2020 448.45 449.53 440.50 446.78 849,200 +0.34(+0.08%)
Nov 24, 2020 450.00 451.12 440.75 446.44 1,200,892 -2.30(-0.51%)
Nov 23, 2020 436.58 449.87 435.05 448.74 1,088,508 +15.10(+3.48%)
Nov 20, 2020 438.50 444.96 433.38 433.64 1,445,800 -4.04(-0.92%)
Nov 19, 2020 428.96 438.87 425.00 437.68 1,124,752 +7.35(+1.71%)
Nov 18, 2020 436.11 438.84 430.00 430.33 1,304,614 -1.60(-0.37%)
Nov 17, 2020 435.50 437.82 428.95 431.93 990,314 -7.36(-1.68%)
Nov 16, 2020 430.80 439.65 427.07 439.29 1,346,523 +12.98(+3.04%)
Nov 13, 2020 425.23 429.75 424.09 426.31 1,136,000 +7.85(+1.88%)
Nov 12, 2020 424.85 426.00 416.35 418.46 950,228 -5.54(-1.31%)
Nov 11, 2020 411.98 428.61 410.00 424.00 1,441,561 +16.13(+3.95%)
Nov 10, 2020 409.09 415.74 404.46 407.87 1,485,098 -8.41(-2.02%)
Nov 09, 2020 426.53 436.00 415.81 416.28 1,934,304 +6.86(+1.68%)
Nov 06, 2020 399.88 412.01 395.85 409.42 1,473,700 +9.71(+2.43%)
Nov 05, 2020 390.00 400.34 388.45 399.71 1,811,475 +19.37(+5.09%)
Nov 04, 2020 373.89 383.20 367.28 380.34 1,527,980 +9.81(+2.65%)
Nov 03, 2020 356.69 373.17 355.12 370.53 1,714,062 +19.58(+5.58%)
Nov 02, 2020 348.12 354.47 345.18 350.95 1,342,539 +8.87(+2.59%)
Oct 30, 2020 348.05 352.72 338.27 342.08 1,750,100 -11.18(-3.16%)
Oct 29, 2020 339.02 358.19 338.80 353.26 1,607,986 +14.36(+4.24%)
Oct 28, 2020 336.93 344.54 333.31 338.90 1,639,242 -4.93(-1.43%)
Oct 27, 2020 348.53 349.67 342.54 343.83 1,075,772 -3.80(-1.09%)
Oct 26, 2020 350.36 353.47 343.30 347.63 1,236,552 -6.29(-1.78%)
Oct 23, 2020 360.00 362.50 350.31 353.92 1,231,600 -4.09(-1.14%)
Oct 22, 2020 360.36 363.33 353.08 358.01 2,233,285 -8.61(-2.35%)
Oct 21, 2020 363.08 371.00 362.02 366.62 1,678,972 +3.05(+0.84%)
Oct 20, 2020 366.00 368.51 362.50 363.57 933,076 +0.00(+0.00%)
Oct 19, 2020 367.50 369.66 362.01 363.57 1,356,724 -1.39(-0.38%)
Oct 16, 2020 376.50 376.50 364.65 364.96 1,591,500 -10.53(-2.80%)
Oct 15, 2020 362.77 376.30 358.92 375.49 1,682,963 +1.26(+0.34%)
Oct 14, 2020 375.32 381.96 370.21 374.23 1,414,517 +0.04(+0.01%)
Oct 13, 2020 372.00 378.50 367.40 374.19 1,229,259 +4.08(+1.10%)
Oct 12, 2020 369.43 373.39 367.13 370.11 1,454,781 +7.40(+2.04%)
Oct 09, 2020 360.90 364.66 359.17 362.71 1,196,000 +7.28(+2.05%)
Oct 08, 2020 348.37 355.67 347.00 355.43 1,192,543 +9.66(+2.79%)
Oct 07, 2020 347.40 351.50 343.51 345.77 1,108,401 +4.79(+1.40%)
Oct 06, 2020 340.96 351.08 339.41 340.98 1,424,560 -1.25(-0.37%)
Oct 05, 2020 333.00 343.05 332.61 342.23 1,540,731 +13.52(+4.11%)
Oct 02, 2020 329.36 335.86 328.56 328.71 1,196,000 -10.42(-3.07%)
Oct 01, 2020 339.14 339.25 333.14 339.13 1,693,159 +7.38(+2.22%)
Sep 30, 2020 335.24 338.23 330.20 331.75 1,989,366 -5.96(-1.76%)
Sep 29, 2020 333.93 342.56 333.79 337.71 1,801,763 +1.10(+0.33%)
Sep 28, 2020 331.42 337.85 328.70 336.61 1,792,064 +6.34(+1.92%)
Sep 25, 2020 324.72 331.89 322.00 330.27 1,551,200 +3.10(+0.95%)
Sep 24, 2020 314.02 334.18 314.02 327.17 2,206,264 +10.15(+3.20%)
Sep 23, 2020 322.38 327.59 315.86 317.02 2,228,132 -1.67(-0.52%)
Sep 22, 2020 318.33 319.73 310.19 318.69 1,507,514 +3.73(+1.18%)
Sep 21, 2020 305.08 317.82 300.70 314.96 1,880,311 +7.75(+2.52%)
Sep 18, 2020 308.26 310.83 301.89 307.21 2,660,400 +1.32(+0.43%)
Sep 17, 2020 296.17 308.59 296.17 305.89 1,913,064 -0.71(-0.23%)
Sep 16, 2020 311.67 314.38 305.86 306.60 1,415,757 -2.33(-0.75%)
Sep 15, 2020 310.61 312.82 303.00 308.93 1,714,124 +3.51(+1.15%)
Sep 14, 2020 301.77 308.62 299.63 305.42 1,954,195 +11.43(+3.89%)
Sep 11, 2020 300.54 303.34 292.28 293.99 1,727,300 -3.52(-1.18%)
Sep 10, 2020 303.76 305.71 295.78 297.51 2,085,370 -3.40(-1.13%)
Sep 09, 2020 310.96 311.81 300.33 300.91 3,085,777 -1.81(-0.60%)
Sep 08, 2020 310.96 316.46 302.19 302.72 3,113,456 -30.40(-9.13%)
Sep 04, 2020 339.00 339.90 319.69 333.12 2,471,000 -8.41(-2.46%)
Sep 03, 2020 357.30 357.30 339.39 341.53 2,554,924 -21.17(-5.84%)
Sep 02, 2020 345.98 365.14 344.25 362.70 2,762,865 +22.14(+6.50%)
Sep 01, 2020 339.55 346.50 337.57 340.56 2,087,473 +4.22(+1.25%)
Aug 31, 2020 348.55 349.14 336.24 336.34 2,532,032 -14.44(-4.12%)
Aug 28, 2020 342.66 351.99 341.45 350.78 1,596,300 +9.33(+2.73%)
Aug 27, 2020 354.86 354.86 338.59 341.45 1,901,712 -10.35(-2.94%)
Aug 26, 2020 352.55 354.00 348.07 351.80 1,194,933 -0.70(-0.20%)
Aug 25, 2020 353.05 356.30 350.50 352.50 1,310,312 +1.48(+0.42%)
Aug 24, 2020 359.40 360.67 347.32 351.02 1,681,310 -2.42(-0.68%)
Aug 21, 2020 355.92 356.71 350.33 353.44 2,555,500 -5.06(-1.41%)
Aug 20, 2020 360.10 363.40 355.27 358.50 2,213,574 -13.69(-3.68%)
Aug 19, 2020 374.03 376.19 368.26 372.19 1,074,647 -2.38(-0.64%)
Aug 18, 2020 381.95 382.70 372.93 374.57 1,046,322 -4.51(-1.19%)
Aug 17, 2020 376.55 384.17 372.81 379.08 1,418,435 +5.44(+1.46%)
Aug 14, 2020 379.00 384.99 373.00 373.64 1,344,700 -3.38(-0.90%)
Aug 13, 2020 380.01 382.45 374.38 377.02 1,076,334 -4.50(-1.18%)
Aug 12, 2020 372.18 383.28 369.93 381.52 1,223,119 +12.51(+3.39%)
Aug 11, 2020 378.86 380.87 367.39 369.01 1,110,102 -6.75(-1.80%)
Aug 10, 2020 372.44 376.82 369.15 375.76 929,245 +3.32(+0.89%)
Aug 07, 2020 378.38 381.69 366.45 372.44 1,385,400 -5.37(-1.42%)
Aug 06, 2020 377.00 379.60 370.79 377.81 1,699,851 -5.66(-1.48%)
Aug 05, 2020 384.58 387.09 382.28 383.47 846,185 -1.49(-0.39%)
Aug 04, 2020 382.18 385.75 380.22 384.96 1,148,229 +3.55(+0.93%)
Aug 03, 2020 380.80 387.70 379.18 381.41 1,517,854 +4.25(+1.13%)
Jul 31, 2020 379.56 380.16 369.29 377.16 2,040,300 -1.38(-0.36%)
Jul 30, 2020 367.77 381.48 367.08 378.54 2,567,297 +17.71(+4.91%)
Jul 29, 2020 352.10 361.84 349.00 360.83 2,163,433 +11.90(+3.41%)
Jul 28, 2020 354.61 358.93 348.60 348.93 1,332,027 -9.15(-2.56%)
Jul 27, 2020 347.44 360.08 346.67 358.08 1,752,249 +12.36(+3.58%)
Jul 24, 2020 344.21 348.00 336.28 345.72 2,003,000 -9.10(-2.56%)
Jul 23, 2020 358.85 367.56 350.91 354.82 1,723,952 -7.14(-1.97%)
Jul 22, 2020 359.97 363.00 356.50 361.96 1,036,650 +4.94(+1.38%)
Jul 21, 2020 357.37 362.20 352.34 357.02 1,743,604 +3.27(+0.92%)
Jul 20, 2020 346.27 355.94 342.01 353.75 1,248,309 +7.48(+2.16%)
Jul 17, 2020 347.86 348.33 341.15 346.27 1,128,900 +1.39(+0.40%)
Jul 16, 2020 340.27 346.71 338.89 344.88 1,183,227 +1.66(+0.48%)
Jul 15, 2020 347.07 348.80 335.61 343.22 1,636,923 -2.84(-0.82%)
Jul 14, 2020 336.07 347.51 331.40 346.06 2,018,577 +8.92(+2.65%)
Jul 13, 2020 343.00 350.24 336.85 337.14 2,160,335 -2.84(-0.84%)
Jul 10, 2020 335.09 340.29 330.65 339.98 1,432,700 +4.22(+1.26%)
Jul 09, 2020 337.36 338.93 331.05 335.76 1,659,868 +1.96(+0.59%)
Jul 08, 2020 332.79 335.40 329.39 333.80 989,590 +5.91(+1.80%)
Jul 07, 2020 332.13 337.27 327.50 327.89 1,276,414 -7.07(-2.11%)
Jul 06, 2020 330.01 336.99 328.98 334.96 1,414,793 +11.26(+3.48%)
Jul 02, 2020 322.86 327.45 318.64 323.70 1,711,200 +6.22(+1.96%)
Jul 01, 2020 322.15 322.77 316.12 317.48 1,527,280 -5.98(-1.85%)
Jun 30, 2020 311.19 325.80 308.93 323.46 2,789,572 +15.00(+4.86%)
Jun 29, 2020 303.75 309.00 300.61 308.46 1,475,775 +5.94(+1.96%)
Jun 26, 2020 312.40 312.69 300.36 302.52 4,233,600 -10.08(-3.22%)
Jun 25, 2020 308.17 313.38 300.61 312.60 1,592,957 +6.82(+2.23%)
Jun 24, 2020 311.04 316.63 303.97 305.78 1,790,755 -10.20(-3.23%)
Jun 23, 2020 315.02 319.06 312.50 315.98 1,763,748 +3.68(+1.18%)
Jun 22, 2020 312.00 314.84 307.06 312.30 1,540,078 -2.95(-0.94%)
Jun 19, 2020 320.30 325.12 313.54 315.25 2,610,100 +0.45(+0.14%)
Jun 18, 2020 314.01 317.73 312.53 314.80 1,273,693 +1.02(+0.33%)
Jun 17, 2020 310.59 314.44 307.62 313.78 1,843,111 +8.30(+2.72%)
Jun 16, 2020 303.48 308.75 299.67 305.48 2,553,385 +14.34(+4.93%)
Jun 15, 2020 275.85 291.74 274.51 291.14 2,109,896 +6.62(+2.33%)
Jun 12, 2020 292.80 294.40 276.66 284.52 2,163,700 +2.09(+0.74%)
Jun 11, 2020 291.69 298.63 281.88 282.43 2,061,913 -18.87(-6.26%)
Jun 10, 2020 301.41 304.67 299.45 301.30 1,603,530 -1.03(-0.34%)
Jun 09, 2020 295.65 305.77 293.11 302.33 1,632,171 +4.74(+1.59%)
Jun 08, 2020 306.85 308.03 296.21 297.59 1,689,171 -7.33(-2.40%)
Jun 05, 2020 299.89 310.00 299.38 304.92 2,499,500 +13.08(+4.48%)
Jun 04, 2020 285.53 293.60 283.16 291.84 2,059,316 +4.95(+1.73%)
Jun 03, 2020 278.51 290.00 275.55 286.89 2,427,875 +15.43(+5.68%)
Jun 02, 2020 272.41 273.49 267.10 271.46 1,697,523 +0.49(+0.18%)
Jun 01, 2020 271.56 276.27 269.86 270.97 1,379,569 -2.70(-0.99%)
May 29, 2020 270.51 275.80 266.09 273.67 2,795,100 +6.85(+2.57%)
May 28, 2020 273.00 279.80 265.36 266.82 2,288,193 -9.29(-3.36%)
May 27, 2020 268.32 276.46 258.21 276.11 2,458,502 +9.75(+3.66%)
May 26, 2020 269.50 272.05 265.84 266.36 1,909,870 +5.22(+2.00%)
May 22, 2020 262.36 263.83 257.63 261.14 1,756,200 +0.44(+0.17%)
May 21, 2020 270.25 271.29 260.00 260.70 1,771,969 -10.47(-3.86%)
May 20, 2020 268.00 273.42 267.12 271.17 2,059,694 +9.51(+3.63%)
May 19, 2020 257.85 268.20 256.41 261.66 1,901,059 +4.19(+1.63%)
May 18, 2020 259.49 262.99 253.46 257.47 2,660,496 +5.63(+2.24%)
May 15, 2020 252.75 258.09 248.81 251.84 3,681,800 -17.16(-6.38%)
May 14, 2020 243.56 269.99 240.34 269.00 3,574,777 +20.81(+8.38%)
May 13, 2020 255.96 257.24 241.78 248.19 2,545,711 -7.79(-3.04%)
May 12, 2020 265.27 266.91 255.71 255.98 1,764,071 -6.25(-2.38%)
May 11, 2020 262.47 265.19 259.10 262.23 1,761,946 -3.17(-1.19%)
May 08, 2020 252.90 266.37 252.06 265.40 2,839,700 +17.77(+7.18%)
May 07, 2020 250.00 253.76 247.10 247.63 1,544,781 +3.07(+1.26%)
May 06, 2020 249.35 254.49 244.01 244.56 2,349,847 +1.75(+0.72%)
May 05, 2020 240.61 252.04 239.90 242.81 2,268,275 +8.29(+3.53%)
May 04, 2020 233.98 234.98 231.38 234.52 2,630,912 -0.50(-0.21%)
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.