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 29, 2022 475.00 491.44 464.86 465.76 1,407,738 -18.73(-3.87%)
Apr 28, 2022 468.26 489.61 462.61 484.49 1,678,246 +27.71(+6.07%)
Apr 27, 2022 454.41 468.58 449.50 456.78 1,241,095 -0.44(-0.10%)
Apr 26, 2022 466.64 470.31 456.71 457.22 1,496,858 -19.20(-4.03%)
Apr 25, 2022 460.48 480.36 459.12 476.42 1,412,236 +13.29(+2.87%)
Apr 22, 2022 467.00 472.31 460.37 463.13 2,028,217 -6.38(-1.36%)
Apr 21, 2022 488.67 497.60 468.50 469.51 2,279,218 -11.94(-2.48%)
Apr 20, 2022 492.66 504.81 479.68 481.45 2,022,550 +2.26(+0.47%)
Apr 19, 2022 469.28 482.78 466.02 479.19 1,214,100 +8.64(+1.84%)
Apr 18, 2022 451.28 473.00 451.00 470.55 1,662,276 +14.39(+3.15%)
Apr 14, 2022 473.42 474.00 455.84 456.16 1,364,795 -16.45(-3.48%)
Apr 13, 2022 469.66 477.31 467.88 472.61 1,139,228 +5.61(+1.20%)
Apr 12, 2022 481.02 487.95 464.76 467.00 1,677,747 -8.76(-1.84%)
Apr 11, 2022 487.14 488.03 475.21 475.76 1,694,651 -15.88(-3.23%)
Apr 08, 2022 498.01 500.88 490.83 491.64 1,045,118 -11.70(-2.32%)
Apr 07, 2022 497.34 508.76 492.71 503.34 1,009,387 +5.17(+1.04%)
Apr 06, 2022 493.91 505.70 488.07 498.17 1,583,558 -5.47(-1.09%)
Apr 05, 2022 528.61 530.00 500.05 503.64 1,966,692 -31.91(-5.96%)
Apr 04, 2022 526.33 536.76 524.35 535.55 877,872 +10.10(+1.92%)
Apr 01, 2022 541.22 545.77 517.07 525.45 1,208,510 -12.16(-2.26%)
Mar 31, 2022 549.99 557.51 537.14 537.61 1,469,890 -10.95(-2.00%)
Mar 30, 2022 562.22 570.99 545.33 548.56 1,298,093 -20.37(-3.58%)
Mar 29, 2022 568.40 574.79 558.16 568.93 1,113,836 +11.62(+2.09%)
Mar 28, 2022 549.57 557.86 540.93 557.31 733,790 +2.49(+0.45%)
Mar 25, 2022 555.16 556.93 545.17 554.82 753,353 -1.40(-0.25%)
Mar 24, 2022 537.30 556.70 531.79 556.22 1,212,351 +25.23(+4.75%)
Mar 23, 2022 540.37 548.00 530.59 530.99 983,308 -15.77(-2.88%)
Mar 22, 2022 538.00 552.85 538.00 546.76 1,067,956 +9.90(+1.84%)
Mar 21, 2022 538.00 544.28 525.87 536.86 1,051,722 -7.78(-1.43%)
Mar 18, 2022 525.17 547.48 523.00 544.64 2,223,877 +18.32(+3.48%)
Mar 17, 2022 510.17 526.59 507.55 526.32 1,362,532 +11.83(+2.30%)
Mar 16, 2022 496.30 514.62 490.00 514.49 1,665,868 +29.77(+6.14%)
Mar 15, 2022 475.17 486.95 471.56 484.72 1,245,610 +15.72(+3.35%)
Mar 14, 2022 488.29 490.58 466.06 469.00 1,587,004 -14.39(-2.98%)
Mar 11, 2022 511.55 511.55 482.58 483.39 1,038,937 -13.68(-2.75%)
Mar 10, 2022 504.78 507.00 488.26 497.07 1,110,253 -20.24(-3.91%)
Mar 09, 2022 509.40 522.21 503.87 517.31 1,443,756 +26.94(+5.49%)
Mar 08, 2022 489.56 511.12 479.05 490.37 2,155,802 +1.22(+0.25%)
Mar 07, 2022 527.60 533.53 488.71 489.15 2,138,407 -36.63(-6.97%)
Mar 04, 2022 538.74 542.01 519.61 525.78 1,439,441 -17.73(-3.26%)
Mar 03, 2022 560.50 560.50 538.70 543.51 1,031,719 -10.51(-1.90%)
Mar 02, 2022 547.27 558.23 540.91 554.02 1,244,559 +13.45(+2.49%)
Mar 01, 2022 558.06 562.40 535.16 540.57 1,608,878 -20.78(-3.70%)
Feb 28, 2022 566.41 571.14 550.90 561.35 1,406,069 -11.85(-2.07%)
Feb 25, 2022 564.21 573.88 561.82 573.20 1,084,932 +10.32(+1.83%)
Feb 24, 2022 525.10 564.09 519.55 562.88 1,561,769 +20.49(+3.78%)
Feb 23, 2022 566.73 571.05 541.24 542.39 1,242,489 -17.33(-3.10%)
Feb 22, 2022 561.00 577.35 550.92 559.72 1,219,378 -10.27(-1.80%)
Feb 18, 2022 569.99 0 -10.62(-1.83%)
Feb 17, 2022 587.18 595.22 579.22 580.61 1,291,116 -10.86(-1.84%)
Feb 16, 2022 584.48 595.40 577.27 591.47 803,508 -2.35(-0.40%)
Feb 15, 2022 569.41 596.77 569.41 593.82 1,434,449 +35.57(+6.37%)
Feb 14, 2022 560.67 569.04 547.66 558.25 1,345,877 -1.74(-0.31%)
Feb 11, 2022 595.01 599.94 555.38 559.99 1,582,070 -34.88(-5.86%)
Feb 10, 2022 588.74 615.99 587.99 594.87 1,514,523 -12.57(-2.07%)
Feb 09, 2022 589.07 610.50 583.03 607.44 1,207,429 +31.15(+5.41%)
Feb 08, 2022 566.53 577.57 560.60 576.29 1,295,318 +4.92(+0.86%)
Feb 07, 2022 581.07 589.61 568.98 571.37 1,087,649 -7.70(-1.33%)
Feb 04, 2022 586.50 589.55 573.64 579.07 1,446,421 -9.69(-1.65%)
Feb 03, 2022 596.98 605.56 585.77 588.76 2,006,720 -23.01(-3.76%)
Feb 02, 2022 597.97 613.30 590.07 611.77 1,660,283 +22.30(+3.78%)
Feb 01, 2022 590.00 593.85 572.00 589.47 1,134,963 +28.33(+5.05%)
Jan 28, 2022 553.62 561.16 530.00 561.14 2,002,397 +5.84(+1.05%)
Jan 27, 2022 594.90 600.50 550.73 555.30 3,094,353 -41.37(-6.93%)
Jan 26, 2022 603.52 614.22 580.38 596.67 2,354,741 +8.44(+1.43%)
Jan 25, 2022 600.14 604.44 581.00 588.23 1,880,626 -33.59(-5.40%)
Jan 24, 2022 585.00 623.24 575.51 621.82 2,489,042 +16.03(+2.65%)
Jan 21, 2022 616.20 636.73 604.45 605.79 2,231,052 -13.88(-2.24%)
Jan 20, 2022 654.69 657.99 617.52 619.67 1,942,977 -23.06(-3.59%)
Jan 19, 2022 690.85 698.68 642.05 642.73 1,833,086 -36.28(-5.34%)
Jan 18, 2022 716.66 717.40 676.43 679.01 2,006,948 -50.81(-6.96%)
Jan 14, 2022 729.82 0 +43.05(+6.27%)
Jan 13, 2022 705.00 730.65 683.33 686.77 2,912,320 +0.45(+0.07%)
Jan 12, 2022 679.08 689.02 674.32 686.32 928,626 +13.11(+1.95%)
Jan 11, 2022 652.82 673.55 652.01 673.21 918,347 +8.92(+1.34%)
Jan 10, 2022 658.62 666.73 643.21 664.29 1,621,550 -5.00(-0.75%)
Jan 07, 2022 697.88 703.22 668.39 669.29 1,569,772 -32.62(-4.65%)
Jan 06, 2022 693.50 705.69 686.96 701.91 1,189,326 +10.10(+1.46%)
Jan 05, 2022 712.79 714.90 690.61 691.81 1,399,187 -20.19(-2.84%)
Jan 04, 2022 726.73 731.85 702.45 712.00 1,455,906 -13.46(-1.86%)
Jan 03, 2022 721.13 731.06 711.83 725.46 1,060,238 +6.31(+0.88%)
Dec 31, 2021 718.31 725.87 717.23 719.15 713,872 +0.82(+0.11%)
Dec 30, 2021 728.00 728.00 717.18 718.33 520,722 -8.42(-1.16%)
Dec 29, 2021 718.68 728.16 716.10 726.75 690,190 +10.65(+1.49%)
Dec 28, 2021 725.00 728.38 714.64 716.10 781,648 -7.30(-1.01%)
Dec 27, 2021 702.79 724.00 702.79 723.40 1,014,305 +24.68(+3.53%)
Dec 23, 2021 694.48 706.94 693.38 698.72 867,432 +7.50(+1.09%)
Dec 22, 2021 678.48 692.03 673.34 691.22 1,042,402 +7.89(+1.15%)
Dec 21, 2021 683.33 687.06 665.14 683.33 1,340,956 +22.25(+3.37%)
Dec 20, 2021 658.85 673.01 653.90 661.08 909,588 -8.09(-1.21%)
Dec 17, 2021 665.00 677.89 660.64 669.17 1,565,381 -2.11(-0.31%)
Dec 16, 2021 701.77 707.35 666.64 671.28 1,376,820 -26.03(-3.73%)
Dec 15, 2021 680.00 698.80 665.38 697.31 1,361,447 +18.10(+2.66%)
Dec 14, 2021 674.62 683.39 668.14 679.21 1,388,909 -5.76(-0.84%)
Dec 13, 2021 707.55 708.05 684.00 684.97 1,234,273 -20.99(-2.97%)
Dec 10, 2021 711.66 714.10 694.55 705.96 879,404 +6.57(+0.94%)
Dec 09, 2021 708.75 719.91 697.27 699.39 1,082,578 -14.64(-2.05%)
Dec 08, 2021 705.00 718.31 705.00 714.03 1,163,108 +7.88(+1.12%)
Dec 07, 2021 678.51 709.56 677.00 706.15 1,601,263 +38.59(+5.78%)
Dec 06, 2021 664.93 670.77 642.43 667.56 1,266,654 +6.09(+0.92%)
Dec 03, 2021 668.80 670.99 651.85 661.47 1,385,914 -2.22(-0.33%)
Dec 02, 2021 682.86 684.95 655.89 663.69 2,299,425 -29.84(-4.30%)
Dec 01, 2021 692.70 711.83 684.37 693.53 2,524,937 +13.68(+2.01%)
Nov 30, 2021 675.33 693.00 674.10 679.85 2,724,674 -0.69(-0.10%)
Nov 29, 2021 651.50 682.29 651.50 680.54 1,963,239 +38.56(+6.01%)
Nov 26, 2021 651.46 654.09 638.41 641.98 837,678 -18.81(-2.85%)
Nov 24, 2021 654.00 661.54 645.28 660.79 1,215,393 -0.53(-0.08%)
Nov 23, 2021 648.00 662.31 646.70 661.32 1,753,070 +14.62(+2.26%)
Nov 22, 2021 650.92 661.06 642.12 646.70 1,876,073 +2.20(+0.34%)
Nov 19, 2021 636.40 657.00 633.14 644.50 1,833,384 +8.70(+1.37%)
Nov 18, 2021 636.99 636.11 624.79 635.80 1,001,174 +5.17(+0.82%)
Nov 17, 2021 634.26 638.80 626.28 630.63 906,206 -3.63(-0.57%)
Nov 16, 2021 629.17 638.00 624.43 634.26 848,061 +4.00(+0.63%)
Nov 15, 2021 632.00 644.39 625.08 630.26 1,353,353 +5.84(+0.94%)
Nov 12, 2021 617.40 627.90 613.50 624.42 1,059,225 +10.72(+1.75%)
Nov 11, 2021 613.59 619.30 609.75 613.70 818,350 +7.92(+1.31%)
Nov 10, 2021 614.54 605.78 1,089,763 -16.13(-2.59%)
Nov 09, 2021 610.00 623.06 609.03 621.91 1,202,790 +12.84(+2.11%)
Nov 08, 2021 615.00 620.01 603.87 609.07 1,259,444 +5.02(+0.83%)
Nov 05, 2021 600.91 613.00 597.28 604.05 2,102,897 +5.32(+0.89%)
Nov 04, 2021 583.00 599.10 579.72 598.73 1,796,137 +17.33(+2.98%)
Nov 03, 2021 575.06 583.49 569.40 581.40 790,801 +7.16(+1.25%)
Nov 02, 2021 574.74 578.00 572.00 574.24 897,077 +1.48(+0.26%)
Nov 01, 2021 565.00 572.92 566.94 572.76 1,072,454 +9.19(+1.63%)
Oct 29, 2021 558.34 567.16 556.20 563.57 1,338,283 -2.38(-0.42%)
Oct 28, 2021 563.74 579.94 563.41 565.95 2,231,761 +12.33(+2.23%)
Oct 27, 2021 548.02 560.54 546.19 553.62 1,181,984 +4.68(+0.85%)
Oct 26, 2021 556.88 548.94 1,173,411 -3.03(-0.55%)
Oct 25, 2021 558.05 549.40 551.97 1,282,135 -4.77(-0.86%)
Oct 22, 2021 560.00 575.81 554.30 556.74 1,877,041 +1.32(+0.24%)
Oct 21, 2021 544.89 555.87 535.01 555.42 3,064,382 -10.08(-1.78%)
Oct 20, 2021 570.60 572.77 564.06 565.50 1,690,514 -5.33(-0.93%)
Oct 19, 2021 569.14 578.00 565.83 570.83 1,499,121 +2.13(+0.37%)
Oct 18, 2021 560.00 569.44 558.73 568.70 1,247,376 +4.23(+0.75%)
Oct 15, 2021 566.50 568.51 561.39 564.47 1,324,769 -3.46(-0.61%)
Oct 14, 2021 558.60 568.08 554.27 567.93 1,550,398 +23.52(+4.32%)
Oct 13, 2021 552.96 558.17 543.08 544.41 1,254,071 -2.37(-0.43%)
Oct 12, 2021 557.85 558.18 542.28 546.78 1,275,957 -5.66(-1.02%)
Oct 11, 2021 548.13 561.47 548.01 552.44 891,283 +2.28(+0.41%)
Oct 08, 2021 558.62 559.95 549.08 550.16 867,251 -5.66(-1.02%)
Oct 07, 2021 564.03 564.14 554.26 555.82 1,053,551 +3.98(+0.72%)
Oct 06, 2021 550.00 557.90 544.83 551.85 1,588,884 -4.05(-0.73%)
Oct 05, 2021 556.68 563.28 550.62 555.90 1,205,215 +5.69(+1.03%)
Oct 04, 2021 565.97 566.50 548.33 550.21 1,640,531 -19.52(-3.43%)
Oct 01, 2021 571.12 573.65 560.60 569.73 1,116,017 +0.58(+0.10%)
Sep 30, 2021 573.29 577.53 567.93 569.15 1,094,477 +1.64(+0.29%)
Sep 29, 2021 586.11 589.00 566.85 567.51 1,657,239 -18.46(-3.15%)
Sep 28, 2021 596.06 606.36 584.98 585.97 2,088,178 -30.70(-4.98%)
Sep 27, 2021 602.98 621.99 602.28 616.67 1,089,267 +4.19(+0.68%)
Sep 24, 2021 604.64 613.80 601.31 612.48 727,289 -0.08(-0.01%)
Sep 23, 2021 600.59 617.94 596.73 612.56 1,100,522 +11.46(+1.91%)
Sep 22, 2021 594.00 603.73 588.89 601.10 1,033,752 +14.88(+2.54%)
Sep 21, 2021 592.37 594.27 578.30 586.22 1,604,128 -3.69(-0.63%)
Sep 20, 2021 594.90 595.05 581.08 589.91 1,323,433 -19.07(-3.13%)
Sep 17, 2021 614.95 616.23 603.64 608.98 2,014,187 -6.87(-1.12%)
Sep 16, 2021 603.86 617.03 599.80 615.85 1,352,481 +4.35(+0.71%)
Sep 15, 2021 600.92 611.87 597.09 611.50 1,141,840 +8.00(+1.33%)
Sep 14, 2021 600.61 611.40 598.63 603.50 1,181,261 -5.27(-0.87%)
Sep 13, 2021 602.91 614.94 599.56 608.77 1,313,112 +10.66(+1.78%)
Sep 10, 2021 602.13 612.12 596.51 598.11 1,558,360 +4.50(+0.76%)
Sep 09, 2021 581.00 596.92 579.00 593.61 1,539,154 +10.07(+1.73%)
Sep 08, 2021 591.44 591.49 576.38 583.54 1,721,316 -9.65(-1.63%)
Sep 07, 2021 599.15 605.64 588.00 593.19 2,331,886 -17.52(-2.87%)
Sep 03, 2021 602.02 613.34 596.00 610.71 1,030,190 +8.61(+1.43%)
Sep 02, 2021 602.72 607.85 599.15 602.10 857,133 +2.32(+0.39%)
Sep 01, 2021 607.94 608.99 599.14 599.78 704,429 -5.04(-0.83%)
Aug 31, 2021 608.87 608.87 597.00 604.82 1,071,474 -3.17(-0.52%)
Aug 30, 2021 614.79 617.80 602.45 607.99 978,281 -1.60(-0.26%)
Aug 27, 2021 589.25 613.19 589.16 609.59 1,498,235 +24.24(+4.14%)
Aug 26, 2021 588.00 594.29 583.37 585.35 862,076 -3.42(-0.58%)
Aug 25, 2021 587.19 594.80 586.47 588.77 901,105 +3.19(+0.54%)
Aug 24, 2021 586.92 594.00 581.73 585.58 951,271 +1.28(+0.22%)
Aug 23, 2021 572.64 586.40 572.39 584.30 1,369,294 +18.33(+3.24%)
Aug 20, 2021 583.47 585.50 559.83 565.97 1,696,349 -11.17(-1.94%)
Aug 19, 2021 565.35 579.24 561.68 577.14 1,105,554 +7.63(+1.34%)
Aug 18, 2021 578.00 585.57 569.14 569.51 882,810 -9.48(-1.64%)
Aug 17, 2021 581.93 587.47 570.91 578.99 1,270,250 -9.88(-1.68%)
Aug 16, 2021 579.87 590.52 577.49 588.87 1,269,262 +8.46(+1.46%)
Aug 13, 2021 583.25 588.34 577.17 580.41 1,766,253 -3.10(-0.53%)
Aug 12, 2021 598.35 598.46 578.15 583.51 2,515,030 -25.01(-4.11%)
Aug 11, 2021 619.99 621.91 596.16 608.52 1,755,417 -8.65(-1.40%)
Aug 10, 2021 640.80 641.22 615.11 617.17 1,624,839 -23.33(-3.64%)
Aug 09, 2021 650.00 650.33 639.00 640.50 782,658 -7.46(-1.15%)
Aug 06, 2021 642.60 648.35 642.00 647.96 606,559 +2.30(+0.36%)
Aug 05, 2021 651.79 653.61 642.71 645.66 596,094 -4.12(-0.63%)
Aug 04, 2021 648.82 654.64 641.50 649.78 1,112,076 +4.26(+0.66%)
Aug 03, 2021 645.48 649.34 636.47 645.52 683,917 +3.72(+0.58%)
Aug 02, 2021 646.20 659.49 641.00 641.80 1,392,318 +4.39(+0.69%)
Jul 30, 2021 611.00 637.50 610.67 637.41 1,651,091 +17.79(+2.87%)
Jul 29, 2021 610.57 622.47 597.06 619.62 2,913,618 -15.38(-2.42%)
Jul 28, 2021 625.12 638.00 623.43 635.00 1,214,697 +12.41(+1.99%)
Jul 27, 2021 635.01 637.26 607.60 622.59 1,490,696 -17.80(-2.78%)
Jul 26, 2021 641.23 647.96 635.25 640.39 878,268 +0.12(+0.02%)
Jul 23, 2021 641.72 644.65 633.51 640.27 1,031,685 +4.34(+0.68%)
Jul 22, 2021 632.07 638.19 630.54 635.93 1,252,014 -1.32(-0.21%)
Jul 21, 2021 608.21 638.78 608.21 637.25 1,642,628 +30.16(+4.97%)
Jul 20, 2021 595.94 611.78 588.19 607.09 1,555,795 +15.57(+2.63%)
Jul 19, 2021 576.06 591.90 575.33 591.52 1,456,891 +3.04(+0.52%)
Jul 16, 2021 612.80 615.65 586.00 588.48 1,353,794 -22.26(-3.64%)
Jul 15, 2021 614.78 621.00 603.58 610.74 1,249,685 -7.14(-1.16%)
Jul 14, 2021 632.10 640.50 616.35 617.88 1,149,934 -6.80(-1.09%)
Jul 13, 2021 622.74 626.00 615.55 624.68 1,299,394 -0.74(-0.12%)
Jul 12, 2021 617.51 629.27 616.96 625.42 1,731,504 +12.57(+2.05%)
Jul 09, 2021 607.81 614.33 602.88 612.85 837,515 +6.82(+1.13%)
Jul 08, 2021 598.69 613.50 594.21 606.03 1,021,886 -7.56(-1.23%)
Jul 07, 2021 629.09 629.41 609.76 613.59 862,219 -8.31(-1.34%)
Jul 06, 2021 631.44 637.71 614.45 621.90 1,024,032 -9.54(-1.51%)
Jul 02, 2021 640.23 641.25 627.00 631.44 742,638 -1.63(-0.26%)
Jul 01, 2021 647.67 649.38 631.22 633.07 1,134,045 -17.63(-2.71%)
Jun 30, 2021 651.26 651.83 643.41 650.70 803,383 -1.09(-0.17%)
Jun 29, 2021 646.90 654.65 644.01 651.79 797,618 +4.83(+0.75%)
Jun 28, 2021 636.77 649.53 636.69 646.96 963,294 +16.52(+2.62%)
Jun 25, 2021 635.00 636.33 625.72 630.44 1,249,747 -4.58(-0.72%)
Jun 24, 2021 633.81 637.61 631.80 635.02 768,068 +10.80(+1.73%)
Jun 23, 2021 625.00 633.20 623.34 624.22 679,670 +2.43(+0.39%)
Jun 22, 2021 617.52 626.15 609.25 621.79 719,986 +3.17(+0.51%)
Jun 21, 2021 614.45 623.97 608.58 618.62 993,087 +5.96(+0.97%)
Jun 18, 2021 630.10 631.58 608.89 612.66 2,113,898 -27.12(-4.24%)
Jun 17, 2021 636.45 647.00 628.70 639.78 854,676 +1.04(+0.16%)
Jun 16, 2021 645.68 650.89 632.55 638.74 1,073,784 -4.74(-0.74%)
Jun 15, 2021 646.92 654.00 641.81 643.48 637,383 -6.76(-1.04%)
Jun 14, 2021 641.72 651.13 638.19 650.24 1,018,524 +8.13(+1.27%)
Jun 11, 2021 641.63 642.95 634.83 642.11 1,024,562 +1.34(+0.21%)
Jun 10, 2021 631.80 647.00 631.80 640.77 843,633 +6.68(+1.05%)
Jun 09, 2021 641.13 643.42 633.11 634.09 659,473 -3.46(-0.54%)
Jun 08, 2021 658.00 658.29 634.34 637.55 885,674 -12.03(-1.85%)
Jun 07, 2021 651.62 652.50 643.00 649.58 812,802 -5.73(-0.87%)
Jun 04, 2021 644.01 656.23 641.80 655.31 1,044,257 +19.53(+3.07%)
Jun 03, 2021 638.55 642.60 631.20 635.78 1,178,669 -13.21(-2.04%)
Jun 02, 2021 647.68 655.87 642.50 648.99 919,530 -0.05(-0.01%)
Jun 01, 2021 656.00 673.80 647.50 649.04 1,276,258 -0.81(-0.12%)
May 28, 2021 653.00 655.32 647.99 649.85 842,015 +4.15(+0.64%)
May 27, 2021 634.87 651.23 634.87 645.70 2,245,316 +7.66(+1.20%)
May 26, 2021 641.77 646.58 632.36 638.04 1,262,010 -2.32(-0.36%)
May 25, 2021 641.00 652.07 638.24 640.36 1,501,190 +5.72(+0.90%)
May 24, 2021 625.35 641.53 622.02 634.64 1,408,391 +20.54(+3.34%)
May 21, 2021 623.45 625.48 610.20 614.10 1,474,653 -12.62(-2.01%)
May 20, 2021 607.60 634.00 604.39 626.72 1,972,522 +24.52(+4.07%)
May 19, 2021 567.74 603.09 566.03 602.20 1,576,243 +17.37(+2.97%)
May 18, 2021 597.92 601.33 584.74 584.83 1,165,103 -7.24(-1.22%)
May 17, 2021 590.39 592.72 576.00 592.07 1,679,051 -10.92(-1.81%)
May 14, 2021 596.00 609.42 578.00 602.99 1,548,572 +18.26(+3.12%)
May 13, 2021 572.96 594.39 570.18 584.73 2,940,393 +27.06(+4.85%)
May 12, 2021 575.00 577.72 555.80 557.67 2,428,995 -34.76(-5.87%)
May 11, 2021 563.24 595.15 562.93 592.43 1,946,088 +5.98(+1.02%)
May 10, 2021 621.41 624.07 586.16 586.45 1,765,243 -44.09(-6.99%)
May 07, 2021 625.99 634.80 618.20 630.54 1,033,613 +13.10(+2.12%)
May 06, 2021 609.16 619.15 601.41 617.44 1,190,771 +6.44(+1.05%)
May 05, 2021 617.31 620.99 603.36 611.00 983,010 +4.71(+0.78%)
May 04, 2021 608.38 609.55 590.20 606.29 1,586,963 -10.95(-1.77%)
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.