Skip to main content

Lam Research (NQ: LRCX )

1,080.44 +8.74 (+0.82%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 628.99 631.23 624.16 625.96 874,152 +4.00(+0.64%)
May 27, 2021 611.53 627.29 611.53 621.96 2,331,015 +7.38(+1.20%)
May 26, 2021 618.18 622.81 609.11 614.58 1,310,178 -2.23(-0.36%)
May 25, 2021 617.43 628.10 614.77 616.82 1,558,487 +5.51(+0.90%)
May 24, 2021 602.36 617.94 599.15 611.31 1,462,146 +19.78(+3.34%)
May 21, 2021 600.53 602.48 587.77 591.52 1,530,937 -12.16(-2.01%)
May 20, 2021 585.26 610.69 582.17 603.68 2,047,809 +23.62(+4.07%)
May 19, 2021 546.87 580.92 545.22 580.06 1,636,404 +16.73(+2.97%)
May 18, 2021 575.94 579.22 563.24 563.33 1,209,572 -6.97(-1.22%)
May 17, 2021 568.68 570.93 554.82 570.30 1,743,136 -10.52(-1.81%)
May 14, 2021 574.09 587.02 556.75 580.82 1,607,677 +17.59(+3.12%)
May 13, 2021 551.89 572.54 549.22 563.23 3,052,621 +26.07(+4.85%)
May 12, 2021 553.86 556.48 535.37 537.17 2,521,704 -33.48(-5.87%)
May 11, 2021 542.53 573.27 542.23 570.65 2,020,366 +5.76(+1.02%)
May 10, 2021 598.56 601.13 564.61 564.89 1,832,618 -42.47(-6.99%)
May 07, 2021 602.98 611.46 595.47 607.36 1,073,063 +12.62(+2.12%)
May 06, 2021 586.76 596.39 579.30 594.74 1,236,220 +6.20(+1.05%)
May 05, 2021 594.62 598.16 581.18 588.54 1,020,529 +4.54(+0.78%)
May 04, 2021 586.01 587.14 568.50 584.00 1,647,534 -10.55(-1.77%)
May 03, 2021 606.13 606.84 591.22 594.55 1,201,555 -3.09(-0.52%)
Apr 30, 2021 607.24 614.05 597.03 597.64 1,418,760 -19.77(-3.20%)
Apr 29, 2021 618.37 619.36 606.38 617.40 928,108 +2.81(+0.46%)
Apr 28, 2021 620.32 620.32 610.24 614.59 765,950 -6.58(-1.06%)
Apr 27, 2021 623.56 625.14 616.28 621.17 1,029,354 +1.65(+0.27%)
Apr 26, 2021 603.88 619.70 600.80 619.52 1,348,325 +15.10(+2.50%)
Apr 23, 2021 597.95 606.84 591.01 604.42 1,546,143 +12.47(+2.11%)
Apr 22, 2021 620.23 626.04 588.54 591.95 2,527,086 -25.73(-4.17%)
Apr 21, 2021 596.80 617.67 594.74 617.67 2,150,424 +27.18(+4.60%)
Apr 20, 2021 594.07 602.11 585.84 590.49 1,424,518 -8.38(-1.40%)
Apr 19, 2021 620.05 624.50 586.90 598.87 2,513,375 -21.17(-3.41%)
Apr 16, 2021 626.89 628.32 617.27 620.04 1,156,103 -5.58(-0.89%)
Apr 15, 2021 624.20 627.82 614.39 625.62 1,131,657 +8.74(+1.42%)
Apr 14, 2021 617.37 627.93 610.69 616.88 928,489 -4.39(-0.71%)
Apr 13, 2021 631.46 633.06 614.35 621.28 1,401,811 -5.09(-0.81%)
Apr 12, 2021 634.45 635.35 621.29 626.36 1,640,787 -11.30(-1.77%)
Apr 09, 2021 640.71 644.31 632.58 637.66 1,322,106 -5.78(-0.90%)
Apr 08, 2021 642.50 644.40 629.97 643.44 1,249,820 +8.88(+1.40%)
Apr 07, 2021 628.49 642.88 626.57 634.56 1,524,502 +6.07(+0.97%)
Apr 06, 2021 635.74 642.13 620.32 628.49 2,411,834 -8.01(-1.26%)
Apr 05, 2021 625.81 641.51 616.05 636.51 2,434,529 +20.71(+3.36%)
Apr 01, 2021 588.76 616.47 587.69 615.80 2,557,319 +42.44(+7.40%)
Mar 31, 2021 562.53 581.30 562.04 573.36 2,460,018 +21.85(+3.96%)
Mar 30, 2021 544.23 555.64 541.45 551.51 939,241 +2.19(+0.40%)
Mar 29, 2021 560.93 561.10 539.17 549.32 1,826,361 -13.43(-2.39%)
Mar 26, 2021 529.51 563.27 528.86 562.75 1,943,035 +34.87(+6.61%)
Mar 25, 2021 524.84 531.33 505.72 527.88 1,500,995 -4.26(-0.80%)
Mar 24, 2021 549.69 554.58 531.35 532.14 2,044,409 +7.74(+1.48%)
Mar 23, 2021 543.57 543.83 523.56 524.39 1,483,534 -15.05(-2.79%)
Mar 22, 2021 533.63 546.72 529.82 539.44 1,498,993 +17.07(+3.27%)
Mar 19, 2021 522.02 530.73 513.02 522.37 2,470,009 +3.02(+0.58%)
Mar 18, 2021 522.20 535.38 513.72 519.35 2,614,291 -13.33(-2.50%)
Mar 17, 2021 519.07 537.66 510.51 532.68 1,409,975 +5.62(+1.07%)
Mar 16, 2021 522.57 539.58 519.51 527.06 1,584,546 +11.30(+2.19%)
Mar 15, 2021 501.21 516.31 499.91 515.76 1,110,640 +11.46(+2.27%)
Mar 12, 2021 504.47 507.12 496.59 504.30 1,492,034 -10.16(-1.97%)
Mar 11, 2021 513.00 521.21 508.37 514.46 1,676,797 +16.04(+3.22%)
Mar 10, 2021 527.21 530.41 495.57 498.42 2,050,940 -23.84(-4.56%)
Mar 09, 2021 505.34 525.42 503.07 522.26 1,794,665 +39.30(+8.14%)
Mar 08, 2021 521.59 532.84 482.06 482.96 1,988,623 -43.33(-8.23%)
Mar 05, 2021 521.45 528.61 496.08 526.29 2,306,165 +18.15(+3.57%)
Mar 04, 2021 527.11 538.09 491.43 508.13 2,641,841 -21.54(-4.07%)
Mar 03, 2021 548.43 558.84 528.51 529.68 1,695,468 -21.26(-3.86%)
Mar 02, 2021 570.79 575.35 550.02 550.94 1,521,890 -24.46(-4.25%)
Mar 01, 2021 554.02 577.02 553.10 575.40 1,837,455 +30.38(+5.57%)
Feb 26, 2021 535.15 552.19 523.86 545.01 1,856,171 +18.78(+3.57%)
Feb 25, 2021 566.93 569.30 523.34 526.24 2,781,433 -47.32(-8.25%)
Feb 24, 2021 534.41 574.50 532.34 573.56 1,575,720 +32.91(+6.09%)
Feb 23, 2021 530.88 546.57 515.44 540.65 1,784,851 -4.95(-0.91%)
Feb 22, 2021 566.48 569.46 543.58 545.60 1,677,678 -29.41(-5.12%)
Feb 19, 2021 571.14 578.46 565.67 575.01 1,767,713 +19.83(+3.57%)
Feb 18, 2021 556.02 559.57 544.92 555.18 1,183,339 -7.82(-1.39%)
Feb 17, 2021 558.11 566.38 548.67 563.00 1,512,418 -5.65(-0.99%)
Feb 16, 2021 567.57 580.00 564.05 568.65 1,509,961 +5.41(+0.96%)
Feb 12, 2021 547.89 574.37 542.91 563.24 2,093,969 +13.41(+2.44%)
Feb 11, 2021 518.89 554.03 518.10 549.84 3,089,849 +38.16(+7.46%)
Feb 10, 2021 512.16 515.69 500.90 511.68 902,762 +4.25(+0.84%)
Feb 09, 2021 514.68 519.85 506.29 507.43 982,495 -4.52(-0.88%)
Feb 08, 2021 494.87 512.50 494.06 511.95 1,524,425 +22.12(+4.52%)
Feb 05, 2021 504.01 504.47 489.27 489.83 1,287,019 -9.39(-1.88%)
Feb 04, 2021 484.77 500.15 480.59 499.22 1,457,015 +14.61(+3.01%)
Feb 03, 2021 499.76 501.10 481.87 484.61 1,669,273 -11.28(-2.27%)
Feb 02, 2021 492.46 497.22 485.26 495.89 1,514,703 +14.05(+2.92%)
Feb 01, 2021 471.85 485.26 467.88 481.85 1,762,121 +16.82(+3.62%)
Jan 29, 2021 480.45 486.13 462.24 465.03 2,940,048 -22.49(-4.61%)
Jan 28, 2021 503.87 507.36 484.30 487.51 2,589,976 -7.39(-1.49%)
Jan 27, 2021 495.81 523.66 491.99 494.90 2,340,235 -36.15(-6.81%)
Jan 26, 2021 547.97 548.95 528.88 531.05 1,488,528 -14.51(-2.66%)
Jan 25, 2021 549.01 553.11 531.05 545.56 1,743,037 +3.76(+0.69%)
Jan 22, 2021 540.77 553.08 535.34 541.80 1,248,513 -0.33(-0.06%)
Jan 21, 2021 547.14 548.00 530.13 542.13 1,290,219 +1.14(+0.21%)
Jan 20, 2021 560.82 562.53 537.69 540.99 1,925,237 -16.35(-2.93%)
Jan 19, 2021 537.94 559.71 536.85 557.34 2,117,407 +31.22(+5.93%)
Jan 15, 2021 531.36 533.00 516.27 526.12 1,588,506 -9.86(-1.84%)
Jan 14, 2021 521.19 548.21 521.14 535.98 2,084,352 +30.07(+5.94%)
Jan 13, 2021 513.35 513.35 502.74 505.92 1,416,256 -9.55(-1.85%)
Jan 12, 2021 499.89 516.83 498.64 515.47 1,955,450 +19.18(+3.86%)
Jan 11, 2021 476.15 499.58 474.25 496.29 1,237,592 +14.27(+2.96%)
Jan 08, 2021 493.90 501.83 478.60 482.02 1,500,464 -12.33(-2.49%)
Jan 07, 2021 487.50 497.48 486.84 494.35 1,350,889 +17.27(+3.62%)
Jan 06, 2021 471.35 485.94 469.88 477.08 1,388,497 +1.86(+0.39%)
Jan 05, 2021 460.70 479.33 460.70 475.21 1,675,384 +15.88(+3.46%)
Jan 04, 2021 459.46 472.73 454.81 459.33 1,840,519 +5.53(+1.22%)
Dec 31, 2020 453.81 453.81 453.81 917,764 -11.70(-2.51%)
Dec 30, 2020 459.67 469.25 457.50 465.51 917,764 +10.79(+2.37%)
Dec 29, 2020 457.06 458.37 450.66 454.72 937,651 -2.77(-0.61%)
Dec 28, 2020 466.60 468.37 456.77 457.49 719,772 -4.07(-0.88%)
Dec 24, 2020 455.16 461.56 454.41 461.56 346,445 +8.85(+1.95%)
Dec 23, 2020 460.87 461.99 452.50 452.71 749,772 -5.59(-1.22%)
Dec 22, 2020 460.69 462.90 454.89 458.30 1,005,598 -6.03(-1.30%)
Dec 21, 2020 450.78 465.76 450.41 464.34 1,772,374 +2.17(+0.47%)
Dec 18, 2020 465.31 466.72 459.02 462.17 2,692,885 -5.06(-1.08%)
Dec 17, 2020 470.50 472.65 463.98 467.23 1,491,093 -6.79(-1.43%)
Dec 16, 2020 476.62 477.07 470.15 474.02 1,576,433 -1.94(-0.41%)
Dec 15, 2020 480.45 483.57 473.41 475.96 1,233,902 +3.32(+0.70%)
Dec 14, 2020 476.31 481.39 471.01 472.64 1,097,438 +0.16(+0.03%)
Dec 11, 2020 469.37 474.95 464.82 472.48 1,555,829 +1.49(+0.32%)
Dec 10, 2020 470.79 476.80 465.85 470.99 1,355,602 -3.54(-0.75%)
Dec 09, 2020 489.14 494.56 470.57 474.52 2,081,048 -17.13(-3.48%)
Dec 08, 2020 485.85 496.45 485.59 491.65 1,382,248 +4.11(+0.84%)
Dec 07, 2020 478.68 488.28 474.77 487.54 1,632,845 +8.34(+1.74%)
Dec 04, 2020 466.71 480.76 465.96 479.20 1,831,191 +15.25(+3.29%)
Dec 03, 2020 460.19 471.32 459.31 463.95 1,664,652 +4.65(+1.01%)
Dec 02, 2020 446.88 460.99 446.20 459.31 1,889,782 +11.09(+2.47%)
Dec 01, 2020 440.94 449.98 438.58 448.22 1,462,665 +14.37(+3.31%)
Nov 30, 2020 436.29 437.90 427.08 433.85 1,496,265 -3.72(-0.85%)
Nov 27, 2020 431.48 441.48 431.13 437.57 759,457 +9.35(+2.18%)
Nov 25, 2020 429.82 430.85 422.20 428.21 886,016 +0.33(+0.08%)
Nov 24, 2020 431.30 432.38 422.44 427.89 1,252,956 -2.20(-0.51%)
Nov 23, 2020 418.44 431.18 416.97 430.09 1,135,699 +14.47(+3.48%)
Nov 20, 2020 420.28 426.47 415.37 415.62 1,508,482 -3.87(-0.92%)
Nov 19, 2020 411.13 420.63 407.34 419.49 1,173,515 +7.05(+1.71%)
Nov 18, 2020 417.99 420.61 412.13 412.45 1,361,175 -1.53(-0.37%)
Nov 17, 2020 417.40 419.63 411.13 413.98 1,033,248 -7.05(-1.68%)
Nov 16, 2020 412.90 421.38 409.32 421.04 1,404,901 +12.44(+3.04%)
Nov 13, 2020 407.56 411.89 406.47 408.60 1,185,250 +7.52(+1.88%)
Nov 12, 2020 407.20 408.30 399.05 401.07 991,424 -5.31(-1.31%)
Nov 11, 2020 394.86 410.80 392.96 406.38 1,504,059 +15.46(+3.95%)
Nov 10, 2020 392.09 398.46 387.65 390.92 1,549,483 -8.06(-2.02%)
Nov 09, 2020 408.81 417.88 398.53 398.98 2,018,165 +6.58(+1.68%)
Nov 06, 2020 383.26 394.89 379.40 392.41 1,537,591 +9.31(+2.43%)
Nov 05, 2020 373.79 383.70 372.31 383.10 1,890,010 +18.56(+5.09%)
Nov 04, 2020 358.35 367.28 352.02 364.54 1,594,225 +9.40(+2.65%)
Nov 03, 2020 341.87 357.66 340.36 355.13 1,788,374 +18.77(+5.58%)
Nov 02, 2020 333.65 339.74 330.84 336.37 1,400,744 +8.50(+2.59%)
Oct 30, 2020 333.59 338.06 324.21 327.87 1,825,974 -10.72(-3.16%)
Oct 29, 2020 324.93 343.31 324.72 338.58 1,677,699 +13.76(+4.24%)
Oct 28, 2020 322.93 330.22 319.46 324.82 1,710,310 -4.73(-1.43%)
Oct 27, 2020 334.05 335.14 328.31 329.54 1,122,411 -3.64(-1.09%)
Oct 26, 2020 335.80 338.78 329.04 333.19 1,290,162 -6.03(-1.78%)
Oct 23, 2020 345.04 347.44 335.76 339.21 1,284,995 -3.92(-1.14%)
Oct 22, 2020 345.39 348.23 338.41 343.13 2,330,108 -8.25(-2.35%)
Oct 21, 2020 347.99 355.58 346.98 351.39 1,751,763 +2.92(+0.84%)
Oct 20, 2020 350.79 353.20 347.44 348.46 973,529 +0.00(+0.00%)
Oct 19, 2020 352.23 354.30 346.97 348.46 1,415,544 -1.33(-0.38%)
Oct 16, 2020 360.86 360.86 349.50 349.80 1,660,498 -10.09(-2.80%)
Oct 15, 2020 347.70 360.66 344.01 359.89 1,755,927 +1.21(+0.34%)
Oct 14, 2020 359.72 366.09 354.83 358.68 1,475,842 +0.04(+0.01%)
Oct 13, 2020 356.54 362.77 352.13 358.64 1,282,553 +3.91(+1.10%)
Oct 12, 2020 354.08 357.88 351.88 354.73 1,517,852 +7.09(+2.04%)
Oct 09, 2020 345.90 349.51 344.25 347.64 1,247,852 +6.98(+2.05%)
Oct 08, 2020 333.89 340.89 332.58 340.66 1,244,245 +9.26(+2.79%)
Oct 07, 2020 332.96 336.89 329.24 331.40 1,156,455 +4.59(+1.40%)
Oct 06, 2020 326.79 336.49 325.31 326.81 1,486,321 -1.20(-0.37%)
Oct 05, 2020 319.16 328.80 318.79 328.01 1,607,528 +12.96(+4.11%)
Oct 02, 2020 315.67 321.90 314.91 315.05 1,247,852 -9.99(-3.07%)
Oct 01, 2020 325.05 325.15 319.30 325.04 1,766,565 +7.07(+2.22%)
Sep 30, 2020 321.31 324.18 316.48 317.96 2,075,614 -5.71(-1.76%)
Sep 29, 2020 320.05 328.33 319.92 323.68 1,879,877 +2.30(+0.72%)
Sep 28, 2020 316.42 322.56 313.82 321.38 1,877,007 +6.05(+1.92%)
Sep 25, 2020 310.02 316.87 307.43 315.32 1,624,726 +2.96(+0.95%)
Sep 24, 2020 299.81 319.06 299.81 312.36 2,310,840 +9.69(+3.20%)
Sep 23, 2020 307.79 312.76 301.57 302.67 2,333,745 -1.59(-0.52%)
Sep 22, 2020 303.92 305.26 296.15 304.27 1,578,969 +3.56(+1.18%)
Sep 21, 2020 291.27 303.44 287.09 300.71 1,969,437 +7.40(+2.52%)
Sep 18, 2020 294.31 296.76 288.23 293.31 2,786,502 +1.26(+0.43%)
Sep 17, 2020 282.77 294.62 282.77 292.05 2,003,742 -0.68(-0.23%)
Sep 16, 2020 297.56 300.15 292.02 292.73 1,482,863 -2.22(-0.75%)
Sep 15, 2020 296.55 298.66 289.29 294.95 1,795,373 +3.35(+1.15%)
Sep 14, 2020 288.11 294.65 286.07 291.60 2,046,823 +10.91(+3.89%)
Sep 11, 2020 286.94 289.61 279.05 280.69 1,809,173 -3.36(-1.18%)
Sep 10, 2020 290.01 291.88 282.39 284.05 2,184,216 -3.25(-1.13%)
Sep 09, 2020 296.89 297.70 286.74 287.29 3,232,042 -1.73(-0.60%)
Sep 08, 2020 296.89 302.14 288.51 289.02 3,261,033 -29.03(-9.13%)
Sep 04, 2020 323.66 324.52 305.22 318.05 2,588,125 -8.03(-2.46%)
Sep 03, 2020 341.13 341.13 324.03 326.07 2,676,027 -20.21(-5.84%)
Sep 02, 2020 330.32 348.62 328.67 346.29 2,893,824 +21.14(+6.50%)
Sep 01, 2020 324.18 330.82 322.29 325.15 2,186,419 +4.03(+1.25%)
Aug 31, 2020 332.78 333.34 321.02 321.12 2,652,050 -13.79(-4.12%)
Aug 28, 2020 327.15 336.06 326.00 334.91 1,671,964 +8.91(+2.73%)
Aug 27, 2020 338.80 338.80 323.27 326.00 1,991,852 -9.88(-2.94%)
Aug 26, 2020 336.60 337.98 332.32 335.88 1,251,572 -0.67(-0.20%)
Aug 25, 2020 337.07 340.18 334.64 336.55 1,372,420 +1.41(+0.42%)
Aug 24, 2020 343.13 344.35 331.60 335.13 1,761,003 -2.31(-0.68%)
Aug 21, 2020 339.81 340.57 334.48 337.44 2,676,630 -4.83(-1.41%)
Aug 20, 2020 343.80 346.95 339.19 342.28 2,318,497 -13.07(-3.68%)
Aug 19, 2020 357.10 359.17 351.59 355.35 1,125,585 -2.27(-0.64%)
Aug 18, 2020 364.67 365.38 356.05 357.62 1,095,917 -4.31(-1.19%)
Aug 17, 2020 359.51 366.78 355.94 361.93 1,485,668 +5.19(+1.46%)
Aug 14, 2020 361.85 367.57 356.12 356.73 1,408,438 -3.23(-0.90%)
Aug 13, 2020 362.81 365.14 357.44 359.96 1,127,352 -4.30(-1.18%)
Aug 12, 2020 355.34 365.94 353.19 364.25 1,281,094 +11.94(+3.39%)
Aug 11, 2020 361.71 363.63 350.76 352.31 1,162,720 -6.44(-1.80%)
Aug 10, 2020 355.58 359.77 352.44 358.75 973,291 +3.17(+0.89%)
Aug 07, 2020 361.26 364.42 349.87 355.58 1,451,067 -5.13(-1.42%)
Aug 06, 2020 359.94 362.42 354.01 360.71 1,780,423 -5.40(-1.48%)
Aug 05, 2020 367.18 369.57 364.98 366.12 886,294 -1.42(-0.39%)
Aug 04, 2020 364.88 368.29 363.01 367.54 1,202,654 +3.39(+0.93%)
Aug 03, 2020 363.57 370.15 362.02 364.15 1,589,800 +4.06(+1.13%)
Jul 31, 2020 362.38 362.96 352.58 360.09 2,137,010 -1.32(-0.36%)
Jul 30, 2020 351.13 364.22 350.47 361.41 2,688,986 +16.91(+4.91%)
Jul 29, 2020 336.17 345.46 333.21 344.50 2,265,979 +11.36(+3.41%)
Jul 28, 2020 338.56 342.69 332.82 333.14 1,395,164 -8.74(-2.56%)
Jul 27, 2020 331.72 343.79 330.98 341.88 1,835,305 +11.80(+3.57%)
Jul 24, 2020 328.63 332.25 321.06 330.07 2,097,941 -8.69(-2.56%)
Jul 23, 2020 342.61 350.93 335.03 338.76 1,805,667 -6.82(-1.97%)
Jul 22, 2020 343.68 346.57 340.37 345.58 1,085,787 +4.72(+1.38%)
Jul 21, 2020 341.20 345.81 336.39 340.86 1,826,250 +3.12(+0.92%)
Jul 20, 2020 330.60 339.83 326.53 337.74 1,307,478 +7.14(+2.16%)
Jul 17, 2020 332.12 332.57 325.71 330.60 1,182,409 +1.33(+0.40%)
Jul 16, 2020 324.87 331.02 323.55 329.27 1,239,311 +1.59(+0.48%)
Jul 15, 2020 331.36 333.01 320.42 327.69 1,714,512 -2.71(-0.82%)
Jul 14, 2020 320.86 331.78 316.40 330.40 2,114,257 +8.52(+2.65%)
Jul 13, 2020 327.48 334.39 321.61 321.88 2,262,734 -2.71(-0.84%)
Jul 10, 2020 319.93 324.89 315.69 324.59 1,500,609 +4.03(+1.26%)
Jul 09, 2020 322.09 323.59 316.07 320.56 1,738,545 +1.87(+0.59%)
Jul 08, 2020 317.73 320.22 314.48 318.69 1,036,496 +5.64(+1.80%)
Jul 07, 2020 317.10 322.01 312.68 313.05 1,336,915 -6.75(-2.11%)
Jul 06, 2020 315.07 321.74 314.09 319.80 1,481,854 +10.75(+3.48%)
Jul 02, 2020 308.25 312.63 304.22 309.05 1,792,310 +5.94(+1.96%)
Jul 01, 2020 307.57 308.16 301.81 303.11 1,599,672 -5.71(-1.85%)
Jun 30, 2020 297.11 311.06 294.95 308.82 2,921,797 +14.32(+4.86%)
Jun 29, 2020 290.00 295.02 287.01 294.50 1,545,726 +5.67(+1.96%)
Jun 26, 2020 298.26 298.54 286.77 288.83 4,434,272 -9.62(-3.22%)
Jun 25, 2020 294.22 299.20 287.01 298.45 1,668,462 +6.51(+2.23%)
Jun 24, 2020 296.96 302.30 290.21 291.94 1,875,636 -9.74(-3.23%)
Jun 23, 2020 300.76 304.62 298.36 301.68 1,847,349 +3.51(+1.18%)
Jun 22, 2020 297.88 300.59 293.16 298.17 1,613,077 -2.82(-0.94%)
Jun 19, 2020 305.81 310.40 299.35 300.98 2,733,818 +0.43(+0.14%)
Jun 18, 2020 299.80 303.35 298.39 300.55 1,334,065 +0.97(+0.33%)
Jun 17, 2020 296.53 300.21 293.70 299.58 1,930,474 +7.92(+2.72%)
Jun 16, 2020 289.75 294.78 286.11 291.66 2,674,415 +14.79(+5.34%)
Jun 15, 2020 262.33 277.44 261.05 276.87 2,218,668 +6.30(+2.33%)
Jun 12, 2020 278.44 279.97 263.10 270.57 2,275,246 +1.99(+0.74%)
Jun 11, 2020 277.39 283.99 268.06 268.58 2,168,211 -17.94(-6.26%)
Jun 10, 2020 286.63 289.73 284.77 286.53 1,686,197 -0.98(-0.34%)
Jun 09, 2020 281.15 290.78 278.74 287.51 1,716,315 +4.51(+1.59%)
Jun 08, 2020 291.81 292.93 281.69 283.00 1,776,253 -6.97(-2.40%)
Jun 05, 2020 285.19 294.80 284.70 289.97 2,628,357 +12.44(+4.48%)
Jun 04, 2020 271.53 279.21 269.28 277.53 2,165,480 +4.71(+1.73%)
Jun 03, 2020 264.86 275.78 262.04 272.82 2,553,040 +14.67(+5.68%)
Jun 02, 2020 259.06 260.08 254.00 258.15 1,785,036 +0.47(+0.18%)
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.