Skip to main content

Lam Research (NQ: LRCX )

1,091.16 +19.46 (+1.82%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 632.22 633.08 620.87 622.56 776,301 -0.75(-0.12%)
Sep 28, 2023 606.87 626.29 603.55 623.30 1,191,987 +13.27(+2.18%)
Sep 27, 2023 607.88 613.57 598.58 610.03 1,203,024 +8.11(+1.35%)
Sep 26, 2023 607.83 611.38 599.47 601.93 1,066,282 -14.49(-2.35%)
Sep 25, 2023 611.16 616.80 612.69 616.42 768,477 +1.47(+0.24%)
Sep 22, 2023 615.80 624.71 611.37 614.95 1,283,147 +8.66(+1.43%)
Sep 21, 2023 606.14 613.98 604.90 606.29 1,177,383 -8.41(-1.37%)
Sep 20, 2023 623.28 628.49 613.15 614.70 852,760 -6.25(-1.01%)
Sep 19, 2023 631.38 631.70 617.55 620.95 1,101,931 -10.43(-1.65%)
Sep 18, 2023 616.60 632.21 614.06 631.38 1,268,374 +12.46(+2.01%)
Sep 15, 2023 642.63 643.58 613.62 618.92 3,182,682 -33.10(-5.08%)
Sep 14, 2023 662.76 663.02 646.63 652.02 1,041,740 -2.22(-0.34%)
Sep 13, 2023 653.09 662.62 648.47 654.24 883,701 +5.92(+0.91%)
Sep 12, 2023 649.79 660.07 647.51 648.32 898,155 -8.92(-1.36%)
Sep 11, 2023 667.08 668.81 644.72 657.24 962,059 -5.15(-0.78%)
Sep 08, 2023 666.96 673.85 660.04 662.38 911,385 -7.74(-1.16%)
Sep 07, 2023 674.39 674.99 658.54 670.13 1,215,824 -19.35(-2.81%)
Sep 06, 2023 690.39 701.57 681.06 689.48 910,120 -4.49(-0.65%)
Sep 05, 2023 691.47 700.60 688.44 693.97 525,038 -1.18(-0.17%)
Sep 01, 2023 702.39 705.00 691.32 695.14 651,706 -0.44(-0.06%)
Aug 31, 2023 674.05 697.56 674.05 695.58 1,698,089 +15.72(+2.31%)
Aug 30, 2023 677.11 682.57 665.77 679.86 911,506 +1.86(+0.27%)
Aug 29, 2023 656.74 684.96 655.41 678.00 1,049,956 +18.15(+2.75%)
Aug 28, 2023 663.26 668.21 655.23 659.85 615,246 +5.99(+0.92%)
Aug 25, 2023 652.36 659.89 640.23 653.86 767,689 +4.30(+0.66%)
Aug 24, 2023 683.95 685.00 646.52 649.56 1,146,130 -21.95(-3.27%)
Aug 23, 2023 659.97 675.08 658.39 671.50 878,758 +11.16(+1.69%)
Aug 22, 2023 670.82 673.94 657.70 660.34 633,880 -2.40(-0.36%)
Aug 21, 2023 648.64 665.73 647.37 662.74 917,127 +16.14(+2.50%)
Aug 18, 2023 636.39 650.35 633.26 646.60 942,757 +4.34(+0.68%)
Aug 17, 2023 643.87 652.80 640.47 642.26 899,445 +2.25(+0.35%)
Aug 16, 2023 653.06 653.46 639.42 640.01 816,461 -9.45(-1.45%)
Aug 15, 2023 654.78 659.34 648.29 649.46 677,898 -11.26(-1.70%)
Aug 14, 2023 644.68 660.78 642.60 660.72 1,314,411 +15.08(+2.34%)
Aug 11, 2023 664.30 665.96 645.07 645.64 1,619,206 -34.09(-5.01%)
Aug 10, 2023 684.91 694.17 674.27 679.72 946,858 +0.34(+0.05%)
Aug 09, 2023 690.00 693.15 679.03 679.39 821,956 -9.85(-1.43%)
Aug 08, 2023 688.86 691.65 680.01 689.24 817,510 -9.27(-1.33%)
Aug 07, 2023 691.22 699.70 684.52 698.51 691,379 +14.75(+2.16%)
Aug 04, 2023 686.63 695.81 679.86 683.75 671,810 -2.87(-0.42%)
Aug 03, 2023 674.60 688.26 670.94 686.63 1,227,462 +7.41(+1.09%)
Aug 02, 2023 698.35 700.38 676.96 679.22 1,512,315 -29.73(-4.19%)
Aug 01, 2023 701.97 712.50 701.56 708.95 962,800 -2.57(-0.36%)
Jul 31, 2023 714.45 719.47 706.78 711.51 1,146,332 -2.74(-0.38%)
Jul 28, 2023 703.39 717.04 698.75 714.26 1,868,518 +19.12(+2.75%)
Jul 27, 2023 668.45 708.99 666.78 695.13 3,422,437 +59.00(+9.27%)
Jul 26, 2023 635.78 642.04 626.00 636.13 1,373,851 -7.79(-1.21%)
Jul 25, 2023 632.82 648.03 631.85 643.92 917,154 +11.10(+1.75%)
Jul 24, 2023 623.38 636.35 622.89 632.82 1,158,798 +15.25(+2.47%)
Jul 21, 2023 613.50 620.86 611.99 617.57 2,636,721 +8.03(+1.32%)
Jul 20, 2023 623.59 623.75 606.66 609.54 1,688,352 -24.35(-3.84%)
Jul 19, 2023 646.11 647.86 632.02 633.89 941,375 -15.68(-2.41%)
Jul 18, 2023 647.89 654.57 642.38 649.57 1,033,281 -4.09(-0.63%)
Jul 17, 2023 628.83 657.39 628.83 653.66 1,397,145 +21.30(+3.37%)
Jul 14, 2023 635.88 640.89 629.74 632.36 928,133 +0.26(+0.04%)
Jul 13, 2023 620.91 635.85 620.91 632.10 1,099,524 +15.55(+2.52%)
Jul 12, 2023 622.85 622.89 611.79 616.55 1,317,037 +3.15(+0.51%)
Jul 11, 2023 622.45 624.02 602.35 613.40 1,214,632 -8.14(-1.31%)
Jul 10, 2023 613.98 624.16 611.60 621.54 1,300,791 +9.67(+1.58%)
Jul 07, 2023 615.83 623.25 610.95 611.87 736,048 -3.10(-0.50%)
Jul 06, 2023 611.44 616.70 605.72 614.97 1,310,551 -7.51(-1.21%)
Jul 05, 2023 637.82 639.81 622.40 622.48 1,116,650 -22.19(-3.44%)
Jul 03, 2023 636.62 644.69 632.65 644.67 628,033 +8.05(+1.26%)
Jun 30, 2023 638.07 642.57 632.71 636.62 1,097,311 +2.48(+0.39%)
Jun 29, 2023 641.33 641.60 629.82 634.14 1,415,991 -1.80(-0.28%)
Jun 28, 2023 633.77 643.36 629.79 635.94 1,191,436 -6.91(-1.08%)
Jun 27, 2023 617.68 643.92 615.97 642.86 1,347,444 +28.55(+4.65%)
Jun 26, 2023 608.19 627.26 607.73 614.31 1,357,270 +11.46(+1.90%)
Jun 23, 2023 603.58 605.41 595.53 602.85 1,092,299 -11.00(-1.79%)
Jun 22, 2023 595.26 618.42 592.61 613.85 1,185,034 +13.93(+2.32%)
Jun 21, 2023 603.37 609.82 596.46 599.92 907,591 -8.40(-1.38%)
Jun 20, 2023 604.88 612.67 602.06 608.32 990,723 +1.61(+0.27%)
Jun 16, 2023 617.56 617.93 604.44 606.70 2,705,080 -7.96(-1.30%)
Jun 15, 2023 611.70 619.05 610.43 614.66 1,880,756 -9.25(-1.48%)
Jun 14, 2023 613.98 624.60 607.10 623.91 1,132,737 +4.45(+0.72%)
Jun 13, 2023 618.93 623.62 609.92 619.47 1,187,516 -0.26(-0.04%)
Jun 12, 2023 605.04 620.74 599.70 619.73 1,529,638 +20.68(+3.45%)
Jun 09, 2023 610.57 613.39 598.23 599.05 1,081,030 -7.85(-1.29%)
Jun 08, 2023 604.33 608.53 596.98 606.90 922,436 +3.71(+0.62%)
Jun 07, 2023 605.30 613.51 600.02 603.19 1,217,312 -1.40(-0.23%)
Jun 06, 2023 588.65 608.07 586.39 604.59 1,120,233 +6.51(+1.09%)
Jun 05, 2023 603.97 606.27 595.52 598.08 1,057,307 -7.96(-1.31%)
Jun 02, 2023 612.29 614.26 600.19 606.04 1,196,299 -6.11(-1.00%)
Jun 01, 2023 609.03 617.70 597.15 612.15 1,473,956 +3.12(+0.51%)
May 31, 2023 610.70 622.49 606.26 609.03 2,722,933 -13.10(-2.11%)
May 30, 2023 632.04 636.59 611.50 622.13 1,382,508 +1.69(+0.27%)
May 26, 2023 597.48 625.14 592.52 620.44 2,226,536 +25.82(+4.34%)
May 25, 2023 578.71 599.25 572.72 594.61 2,080,898 +35.78(+6.40%)
May 24, 2023 556.53 562.06 552.46 558.83 1,340,833 -7.53(-1.33%)
May 23, 2023 572.90 574.24 565.01 566.36 1,080,171 -11.44(-1.98%)
May 22, 2023 577.53 584.32 574.51 577.80 1,055,391 -3.74(-0.64%)
May 19, 2023 587.86 588.28 580.99 581.54 1,240,761 -9.76(-1.65%)
May 18, 2023 566.86 592.83 566.86 591.30 1,946,254 +24.32(+4.29%)
May 17, 2023 557.49 573.04 553.15 566.97 1,688,212 +14.99(+2.71%)
May 16, 2023 543.49 557.17 542.46 551.99 1,760,572 +6.58(+1.21%)
May 15, 2023 523.41 545.62 523.36 545.40 1,767,477 +24.86(+4.78%)
May 12, 2023 523.41 526.87 514.91 520.55 928,482 -0.38(-0.07%)
May 11, 2023 521.87 524.22 514.19 520.92 725,210 +0.18(+0.03%)
May 10, 2023 517.60 524.86 513.58 520.74 1,110,762 +11.39(+2.24%)
May 09, 2023 513.12 513.46 506.80 509.36 1,012,557 -10.88(-2.09%)
May 08, 2023 523.41 524.91 516.71 520.24 805,712 -2.93(-0.56%)
May 05, 2023 512.55 524.49 510.10 523.17 1,419,583 +17.30(+3.42%)
May 04, 2023 508.66 509.24 500.88 505.87 789,618 -2.28(-0.45%)
May 03, 2023 516.01 520.45 506.63 508.15 1,379,752 -7.24(-1.40%)
May 02, 2023 517.24 520.14 507.88 515.39 958,412 -1.93(-0.37%)
May 01, 2023 517.36 524.88 514.87 517.32 848,884 -0.25(-0.05%)
Apr 28, 2023 512.80 517.95 506.15 517.56 1,160,283 +5.13(+1.00%)
Apr 27, 2023 497.29 513.05 487.29 512.44 2,007,955 +21.22(+4.32%)
Apr 26, 2023 496.99 501.40 489.00 491.22 1,331,077 -2.29(-0.46%)
Apr 25, 2023 505.19 510.20 493.25 493.51 1,387,314 -14.48(-2.85%)
Apr 24, 2023 508.96 511.64 500.08 507.99 1,037,502 -2.77(-0.54%)
Apr 21, 2023 517.67 517.81 507.44 510.76 1,459,544 -9.21(-1.77%)
Apr 20, 2023 504.61 529.83 501.79 519.97 4,098,599 +35.06(+7.23%)
Apr 19, 2023 479.94 487.77 476.74 484.92 1,741,628 -4.30(-0.88%)
Apr 18, 2023 488.61 494.22 483.02 489.21 910,797 +2.68(+0.55%)
Apr 17, 2023 483.90 488.87 477.10 486.54 1,263,129 -8.23(-1.66%)
Apr 14, 2023 490.91 499.57 486.46 494.76 936,373 +2.61(+0.53%)
Apr 13, 2023 493.28 495.83 484.40 492.15 1,313,428 +1.26(+0.26%)
Apr 12, 2023 506.96 507.29 489.95 490.89 984,656 -10.31(-2.06%)
Apr 11, 2023 503.95 505.40 499.36 501.20 918,692 +0.05(+0.01%)
Apr 10, 2023 480.18 505.08 480.02 501.15 1,355,786 +13.50(+2.77%)
Apr 06, 2023 480.00 490.22 474.48 487.65 977,307 +0.16(+0.03%)
Apr 05, 2023 493.69 493.69 480.41 487.49 1,627,308 -10.80(-2.17%)
Apr 04, 2023 516.50 517.59 495.01 498.30 1,285,357 -16.73(-3.25%)
Apr 03, 2023 517.57 519.67 508.22 515.03 1,123,954 -8.50(-1.62%)
Mar 31, 2023 521.08 526.46 518.86 523.53 1,178,354 -1.22(-0.23%)
Mar 30, 2023 517.10 526.13 515.47 524.75 2,081,378 +15.42(+3.03%)
Mar 29, 2023 488.39 514.67 486.13 509.34 2,097,958 +30.29(+6.32%)
Mar 28, 2023 489.24 490.38 472.82 479.05 1,481,519 -10.56(-2.16%)
Mar 27, 2023 501.94 503.46 488.53 489.61 1,120,756 -6.21(-1.25%)
Mar 24, 2023 508.60 510.98 492.58 495.82 1,414,109 -21.26(-4.11%)
Mar 23, 2023 507.99 525.94 506.95 517.08 1,557,038 +17.08(+3.41%)
Mar 22, 2023 500.69 518.47 499.54 500.00 1,228,674 -1.05(-0.21%)
Mar 21, 2023 510.51 515.08 491.91 501.05 1,040,918 -5.86(-1.16%)
Mar 20, 2023 504.15 509.15 499.45 506.91 764,560 +4.87(+0.97%)
Mar 17, 2023 508.78 513.44 497.54 502.04 1,724,273 -6.75(-1.33%)
Mar 16, 2023 476.94 509.50 474.48 508.78 1,798,518 +27.79(+5.78%)
Mar 15, 2023 480.24 482.91 468.09 480.99 1,229,800 -6.84(-1.40%)
Mar 14, 2023 479.11 493.49 478.60 487.84 1,328,430 +18.47(+3.94%)
Mar 13, 2023 461.56 475.93 459.55 469.37 958,111 -1.79(-0.38%)
Mar 10, 2023 486.53 488.12 465.95 471.16 1,199,552 -11.28(-2.34%)
Mar 09, 2023 483.58 495.74 480.44 482.43 1,349,537 -3.07(-0.63%)
Mar 08, 2023 474.37 487.55 474.01 485.50 1,070,611 +13.52(+2.86%)
Mar 07, 2023 478.98 481.44 469.08 471.98 952,969 -5.47(-1.15%)
Mar 06, 2023 486.84 491.42 475.05 477.45 988,913 -6.33(-1.31%)
Mar 03, 2023 481.10 485.31 472.38 483.78 1,711,942 +1.64(+0.34%)
Mar 02, 2023 471.33 486.18 466.69 482.14 887,274 -0.93(-0.19%)
Mar 01, 2023 482.11 489.46 479.42 483.06 869,513 +4.83(+1.01%)
Feb 28, 2023 474.84 485.56 471.55 478.23 1,108,204 +3.25(+0.68%)
Feb 27, 2023 481.89 483.06 473.47 474.98 803,370 +4.03(+0.86%)
Feb 24, 2023 469.62 476.09 466.10 470.95 1,052,181 -6.66(-1.39%)
Feb 23, 2023 482.88 485.03 465.87 477.61 1,247,060 +8.01(+1.71%)
Feb 22, 2023 473.40 477.46 466.72 469.60 1,058,156 -1.03(-0.22%)
Feb 21, 2023 480.19 484.13 469.43 470.63 1,266,058 -17.09(-3.50%)
Feb 17, 2023 491.24 491.24 479.71 487.73 1,406,674 -5.58(-1.13%)
Feb 16, 2023 500.02 506.55 492.33 493.31 1,106,663 -18.66(-3.64%)
Feb 15, 2023 498.60 512.32 495.88 511.96 867,953 +4.02(+0.79%)
Feb 14, 2023 494.86 512.55 491.08 507.95 964,181 +5.82(+1.16%)
Feb 13, 2023 500.12 502.79 494.27 502.12 903,680 +5.20(+1.05%)
Feb 10, 2023 502.78 505.63 490.45 496.92 1,053,267 -10.35(-2.04%)
Feb 09, 2023 519.54 524.47 504.16 507.27 1,089,183 -2.35(-0.46%)
Feb 08, 2023 520.53 524.75 506.31 509.62 1,161,684 -15.09(-2.87%)
Feb 07, 2023 513.54 527.99 508.57 524.71 1,274,469 +12.09(+2.36%)
Feb 06, 2023 513.55 521.52 509.96 512.61 1,024,584 -8.17(-1.57%)
Feb 03, 2023 520.83 531.31 518.05 520.78 1,289,052 -11.60(-2.18%)
Feb 02, 2023 530.41 540.07 521.37 532.38 2,051,335 +10.61(+2.03%)
Feb 01, 2023 490.71 525.48 490.51 521.77 2,526,561 +29.68(+6.03%)
Jan 31, 2023 473.03 492.19 472.32 492.10 1,842,233 +21.13(+4.49%)
Jan 30, 2023 468.74 476.04 465.83 470.97 1,585,537 -4.18(-0.88%)
Jan 27, 2023 480.18 489.96 474.85 475.15 1,739,423 -14.63(-2.99%)
Jan 26, 2023 476.99 490.68 466.42 489.78 2,504,851 +9.20(+1.91%)
Jan 25, 2023 464.63 483.52 459.53 480.58 1,786,291 +0.89(+0.18%)
Jan 24, 2023 477.44 483.85 476.13 479.70 985,520 -3.23(-0.67%)
Jan 23, 2023 467.20 490.86 464.83 482.93 1,680,710 +17.99(+3.87%)
Jan 20, 2023 451.74 465.10 449.51 464.94 1,280,467 +18.31(+4.10%)
Jan 19, 2023 454.90 457.33 446.39 446.63 1,105,456 -12.79(-2.78%)
Jan 18, 2023 469.54 475.73 459.05 459.42 1,213,300 -4.03(-0.87%)
Jan 17, 2023 462.39 466.09 455.97 463.45 962,846 -2.64(-0.57%)
Jan 13, 2023 454.90 467.22 454.90 466.09 1,222,154 +3.57(+0.77%)
Jan 12, 2023 462.47 467.92 446.14 462.52 1,453,168 +5.65(+1.24%)
Jan 11, 2023 440.54 457.02 438.44 456.87 1,566,206 +5.60(+1.24%)
Jan 10, 2023 440.91 451.46 440.00 451.27 1,083,854 +6.08(+1.37%)
Jan 09, 2023 443.98 455.98 437.50 445.19 1,430,812 +7.05(+1.61%)
Jan 06, 2023 422.27 440.18 413.63 438.14 1,505,280 +27.76(+6.76%)
Jan 05, 2023 408.97 417.79 406.00 410.38 999,380 -5.31(-1.28%)
Jan 04, 2023 414.89 421.42 409.80 415.70 1,069,205 +8.03(+1.97%)
Jan 03, 2023 422.84 423.22 400.75 407.67 1,344,452 -5.85(-1.41%)
Dec 30, 2022 405.98 413.86 404.26 413.51 744,030 -0.36(-0.09%)
Dec 29, 2022 403.15 415.81 401.57 413.88 1,250,963 +17.54(+4.43%)
Dec 28, 2022 396.97 401.22 392.90 396.33 886,989 -2.64(-0.66%)
Dec 27, 2022 401.47 405.02 398.28 398.97 1,129,567 -6.55(-1.62%)
Dec 23, 2022 399.13 405.87 394.14 405.52 1,071,813 +2.96(+0.74%)
Dec 22, 2022 424.99 426.27 390.70 402.56 3,227,371 -38.14(-8.65%)
Dec 21, 2022 434.26 443.60 433.04 440.70 958,307 +10.34(+2.40%)
Dec 20, 2022 426.46 434.03 425.73 430.36 924,242 -1.31(-0.30%)
Dec 19, 2022 435.25 435.76 425.18 431.67 1,081,203 -5.15(-1.18%)
Dec 16, 2022 435.80 440.81 431.12 436.81 1,800,357 -2.11(-0.48%)
Dec 15, 2022 448.72 452.37 436.92 438.92 1,578,333 -21.82(-4.74%)
Dec 14, 2022 467.25 474.17 456.80 460.75 1,230,295 -7.58(-1.62%)
Dec 13, 2022 477.77 482.80 462.52 468.32 1,561,993 +13.15(+2.89%)
Dec 12, 2022 450.99 455.31 440.12 455.17 1,237,263 +13.82(+3.13%)
Dec 09, 2022 440.65 448.64 435.68 441.35 973,348 -4.70(-1.05%)
Dec 08, 2022 439.06 448.52 435.33 446.05 1,261,068 +10.51(+2.41%)
Dec 07, 2022 432.52 443.90 430.98 435.55 1,135,229 +1.17(+0.27%)
Dec 06, 2022 443.97 445.17 430.35 434.38 943,823 -9.32(-2.10%)
Dec 05, 2022 446.78 453.59 439.81 443.70 1,110,433 -4.97(-1.11%)
Dec 02, 2022 441.87 451.18 441.55 448.67 1,124,478 -5.36(-1.18%)
Dec 01, 2022 469.90 469.90 447.76 454.03 1,404,735 -9.06(-1.96%)
Nov 30, 2022 439.07 463.10 432.60 463.09 2,276,697 +29.73(+6.86%)
Nov 29, 2022 438.25 441.45 431.43 433.36 921,091 -1.16(-0.27%)
Nov 28, 2022 437.43 442.47 432.79 434.52 1,206,151 -9.82(-2.21%)
Nov 25, 2022 447.37 449.92 444.34 444.34 391,255 -7.99(-1.77%)
Nov 23, 2022 448.10 459.52 447.05 452.33 840,185 +5.67(+1.27%)
Nov 22, 2022 443.51 447.42 435.45 446.66 1,439,824 +5.36(+1.22%)
Nov 21, 2022 442.19 444.58 435.67 441.30 953,689 -6.42(-1.43%)
Nov 18, 2022 461.46 462.00 439.81 447.72 1,771,547 -4.37(-0.97%)
Nov 17, 2022 437.55 455.51 436.25 452.09 1,572,983 +5.67(+1.27%)
Nov 16, 2022 449.95 455.50 443.23 446.43 3,067,129 -34.66(-7.21%)
Nov 15, 2022 491.23 492.82 472.67 481.09 2,264,200 +9.84(+2.09%)
Nov 14, 2022 485.90 490.53 470.44 471.25 2,393,947 -19.72(-4.02%)
Nov 11, 2022 472.48 494.63 470.72 490.97 2,660,334 +15.11(+3.17%)
Nov 10, 2022 450.59 476.23 446.09 475.87 3,790,337 +51.63(+12.17%)
Nov 09, 2022 427.30 434.49 421.67 424.23 1,737,608 -11.88(-2.72%)
Nov 08, 2022 434.29 440.12 422.32 436.11 2,270,105 +9.70(+2.27%)
Nov 07, 2022 415.17 427.05 411.00 426.42 1,921,982 +15.13(+3.68%)
Nov 04, 2022 401.79 411.84 396.30 411.29 2,471,267 +25.61(+6.64%)
Nov 03, 2022 381.06 391.62 377.16 385.69 1,689,734 -2.06(-0.53%)
Nov 02, 2022 403.47 387.01 387.74 2,217,117 -16.85(-4.17%)
Nov 01, 2022 404.88 408.77 398.48 404.60 1,599,588 +7.77(+1.96%)
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%)
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.