Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lam Research (NQ: LRCX )

868.10 -26.31 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 30, 2021 591.13 616.77 590.81 616.68 1,706,589 +17.21(+2.87%)
Jul 29, 2021 590.71 602.22 577.64 599.47 3,011,554 -14.88(-2.42%)
Jul 28, 2021 604.79 617.25 603.16 614.35 1,255,527 +12.01(+1.99%)
Jul 27, 2021 614.36 616.54 587.84 602.34 1,540,803 -17.22(-2.78%)
Jul 26, 2021 620.38 626.89 614.59 619.56 907,789 +0.12(+0.02%)
Jul 23, 2021 620.85 623.69 612.91 619.45 1,066,363 +4.20(+0.68%)
Jul 22, 2021 611.51 617.44 610.03 615.25 1,294,098 -1.28(-0.21%)
Jul 21, 2021 588.43 618.01 588.43 616.53 1,697,842 +29.18(+4.97%)
Jul 20, 2021 576.56 591.88 569.06 587.35 1,608,090 +15.06(+2.63%)
Jul 19, 2021 557.33 572.65 556.62 572.28 1,505,862 +2.94(+0.52%)
Jul 16, 2021 592.87 595.63 566.94 569.34 1,399,299 -21.54(-3.64%)
Jul 15, 2021 594.79 600.80 583.95 590.88 1,291,691 -6.91(-1.16%)
Jul 14, 2021 611.54 619.67 596.31 597.79 1,188,587 -6.58(-1.09%)
Jul 13, 2021 602.49 605.64 595.53 604.37 1,343,071 -0.72(-0.12%)
Jul 12, 2021 597.43 608.81 596.89 605.08 1,789,705 +12.16(+2.05%)
Jul 09, 2021 588.04 594.35 583.27 592.92 865,666 +6.60(+1.13%)
Jul 08, 2021 579.22 593.55 574.89 586.32 1,056,235 -7.31(-1.23%)
Jul 07, 2021 608.63 608.95 589.93 593.64 891,201 -8.04(-1.34%)
Jul 06, 2021 610.90 616.97 594.47 601.68 1,058,453 -9.23(-1.51%)
Jul 02, 2021 619.41 620.40 606.61 610.90 767,600 -1.58(-0.26%)
Jul 01, 2021 626.61 628.26 610.70 612.48 1,172,164 -17.06(-2.71%)
Jun 30, 2021 630.08 630.63 622.49 629.54 830,387 -1.06(-0.17%)
Jun 29, 2021 625.86 633.36 623.07 630.59 824,428 +4.67(+0.75%)
Jun 28, 2021 616.06 628.41 615.99 625.92 995,673 +15.98(+2.62%)
Jun 25, 2021 614.35 615.64 605.37 609.94 1,291,755 -4.43(-0.72%)
Jun 24, 2021 613.20 616.88 611.25 614.37 793,885 +10.45(+1.73%)
Jun 23, 2021 604.67 612.61 603.07 603.92 702,516 +2.35(+0.39%)
Jun 22, 2021 597.44 605.79 589.44 601.57 744,187 +3.07(+0.51%)
Jun 21, 2021 594.47 603.68 588.79 598.50 1,026,468 +5.77(+0.97%)
Jun 18, 2021 609.61 611.04 589.09 592.74 2,184,953 -26.24(-4.24%)
Jun 17, 2021 615.75 625.96 608.25 618.97 883,404 +1.01(+0.16%)
Jun 16, 2021 624.68 629.72 611.98 617.97 1,109,877 -4.59(-0.74%)
Jun 15, 2021 625.88 632.73 620.94 622.55 658,807 -5.28(-0.84%)
Jun 14, 2021 619.61 628.70 616.20 627.84 1,054,869 +7.85(+1.27%)
Jun 11, 2021 619.52 620.79 612.96 619.99 1,061,122 +1.29(+0.21%)
Jun 10, 2021 610.03 624.71 610.03 618.69 873,737 +6.45(+1.05%)
Jun 09, 2021 619.04 621.26 611.30 612.24 683,005 -3.34(-0.54%)
Jun 08, 2021 635.33 635.61 612.48 615.58 917,278 -11.62(-1.85%)
Jun 07, 2021 629.17 630.02 620.85 627.20 841,806 -5.53(-0.87%)
Jun 04, 2021 621.82 633.62 619.69 632.73 1,081,520 +18.86(+3.07%)
Jun 03, 2021 616.55 620.46 609.45 613.87 1,220,728 -12.75(-2.04%)
Jun 02, 2021 625.36 633.27 620.36 626.63 952,342 -0.05(-0.01%)
Jun 01, 2021 633.40 650.58 625.19 626.68 1,321,800 -0.78(-0.12%)
May 28, 2021 630.50 632.74 625.66 627.46 872,061 +4.01(+0.64%)
May 27, 2021 613.00 628.79 613.00 623.45 2,325,438 +7.40(+1.20%)
May 26, 2021 619.66 624.30 610.57 616.06 1,307,043 -2.24(-0.36%)
May 25, 2021 618.91 629.60 616.25 618.30 1,554,758 +5.52(+0.90%)
May 24, 2021 603.80 619.43 600.59 612.77 1,458,648 +19.83(+3.34%)
May 21, 2021 601.97 603.93 589.18 592.94 1,527,274 -12.19(-2.01%)
May 20, 2021 586.66 612.16 583.57 605.13 2,042,909 +23.68(+4.07%)
May 19, 2021 548.18 582.31 546.53 581.45 1,632,490 +16.77(+2.97%)
May 18, 2021 577.32 580.61 564.59 564.68 1,206,678 -6.99(-1.22%)
May 17, 2021 570.05 572.30 556.15 571.67 1,738,966 -10.54(-1.81%)
May 14, 2021 575.47 588.43 558.09 582.21 1,603,831 +17.63(+3.12%)
May 13, 2021 553.22 573.91 550.53 564.58 3,045,318 +26.13(+4.85%)
May 12, 2021 555.19 557.82 536.65 538.46 2,515,671 -33.56(-5.87%)
May 11, 2021 543.83 574.64 543.53 572.02 2,015,532 +5.77(+1.02%)
May 10, 2021 600.00 602.57 565.96 566.24 1,828,234 -42.57(-6.99%)
May 07, 2021 604.42 612.93 596.90 608.82 1,070,496 +12.65(+2.12%)
May 06, 2021 588.17 597.82 580.69 596.17 1,233,262 +6.22(+1.05%)
May 05, 2021 596.04 599.59 582.57 589.95 1,018,087 +4.55(+0.78%)
May 04, 2021 587.42 588.55 569.87 585.40 1,643,592 -10.57(-1.77%)
May 03, 2021 607.59 608.29 592.63 595.97 1,198,681 -3.10(-0.52%)
Apr 30, 2021 608.70 615.52 598.46 599.07 1,415,366 -19.81(-3.20%)
Apr 29, 2021 619.85 620.85 607.83 618.89 925,888 +2.82(+0.46%)
Apr 28, 2021 621.81 621.81 611.70 616.07 764,118 -6.59(-1.06%)
Apr 27, 2021 625.05 626.64 617.76 622.66 1,026,892 +1.65(+0.27%)
Apr 26, 2021 605.33 621.18 602.24 621.01 1,345,100 +15.14(+2.50%)
Apr 23, 2021 599.38 608.29 592.43 605.87 1,542,444 +12.50(+2.11%)
Apr 22, 2021 621.72 627.55 589.95 593.37 2,521,040 -25.79(-4.17%)
Apr 21, 2021 598.23 619.16 596.17 619.16 2,145,280 +27.25(+4.60%)
Apr 20, 2021 595.49 603.55 587.25 591.91 1,421,109 -8.40(-1.40%)
Apr 19, 2021 621.54 626.00 588.31 600.31 2,507,362 -21.22(-3.41%)
Apr 16, 2021 628.40 629.83 618.75 621.53 1,153,337 -5.59(-0.89%)
Apr 15, 2021 625.69 629.32 615.86 627.12 1,128,949 +8.76(+1.42%)
Apr 14, 2021 618.85 629.44 612.16 618.36 926,268 -4.40(-0.71%)
Apr 13, 2021 632.97 634.58 615.83 622.77 1,398,457 -5.10(-0.81%)
Apr 12, 2021 635.97 636.87 622.78 627.87 1,636,861 -11.33(-1.77%)
Apr 09, 2021 642.24 645.85 634.09 639.19 1,318,943 -5.79(-0.90%)
Apr 08, 2021 644.04 645.95 631.48 644.98 1,246,830 +8.90(+1.40%)
Apr 07, 2021 630.00 644.42 628.07 636.08 1,520,855 +6.08(+0.97%)
Apr 06, 2021 637.26 643.67 621.81 630.00 2,406,064 -8.03(-1.26%)
Apr 05, 2021 627.32 643.05 617.52 638.03 2,428,705 +20.76(+3.36%)
Apr 01, 2021 590.17 617.95 589.10 617.27 2,551,200 +42.54(+7.40%)
Mar 31, 2021 563.88 582.70 563.39 574.73 2,454,133 +21.90(+3.96%)
Mar 30, 2021 545.53 556.98 542.75 552.83 936,994 +2.19(+0.40%)
Mar 29, 2021 562.28 562.45 540.46 550.64 1,821,992 -13.46(-2.39%)
Mar 26, 2021 530.78 564.62 530.13 564.10 1,938,386 +34.95(+6.61%)
Mar 25, 2021 526.10 532.60 506.93 529.15 1,497,404 -4.27(-0.80%)
Mar 24, 2021 551.01 555.91 532.62 533.42 2,039,518 +7.76(+1.48%)
Mar 23, 2021 544.88 545.14 524.81 525.65 1,479,985 -15.08(-2.79%)
Mar 22, 2021 534.91 548.03 531.09 540.73 1,495,406 +17.11(+3.27%)
Mar 19, 2021 523.27 532.01 514.25 523.62 2,464,099 +3.03(+0.58%)
Mar 18, 2021 523.45 536.67 514.95 520.59 2,608,037 -13.36(-2.50%)
Mar 17, 2021 520.31 538.95 511.74 533.96 1,406,602 +5.63(+1.07%)
Mar 16, 2021 523.82 540.87 520.76 528.33 1,580,755 +11.33(+2.19%)
Mar 15, 2021 502.41 517.55 501.11 517.00 1,107,983 +11.49(+2.27%)
Mar 12, 2021 505.68 508.33 497.79 505.51 1,488,465 -10.18(-1.97%)
Mar 11, 2021 514.23 522.46 509.58 515.69 1,672,786 +16.08(+3.22%)
Mar 10, 2021 528.47 531.68 496.75 499.62 2,046,034 -23.90(-4.56%)
Mar 09, 2021 506.55 526.68 504.28 523.51 1,790,371 +39.40(+8.14%)
Mar 08, 2021 522.84 534.12 483.21 484.12 1,983,865 -43.43(-8.23%)
Mar 05, 2021 522.70 529.88 497.27 527.55 2,300,648 +18.19(+3.57%)
Mar 04, 2021 528.38 539.38 492.61 509.35 2,635,521 -21.59(-4.07%)
Mar 03, 2021 549.75 560.18 529.77 530.95 1,691,412 -21.32(-3.86%)
Mar 02, 2021 572.15 576.73 551.34 552.26 1,518,249 -24.51(-4.25%)
Mar 01, 2021 555.35 578.41 554.42 576.78 1,833,059 +30.46(+5.57%)
Feb 26, 2021 536.44 553.52 525.11 546.32 1,851,731 +18.82(+3.57%)
Feb 25, 2021 568.29 570.66 524.59 527.50 2,774,779 -47.44(-8.25%)
Feb 24, 2021 535.70 575.87 533.62 574.94 1,571,951 +32.99(+6.09%)
Feb 23, 2021 532.15 547.88 516.67 541.95 1,780,581 -4.96(-0.91%)
Feb 22, 2021 567.84 570.83 544.89 546.91 1,673,664 -29.48(-5.12%)
Feb 19, 2021 572.51 579.85 567.03 576.39 1,763,484 +19.88(+3.57%)
Feb 18, 2021 557.35 560.91 546.23 556.51 1,180,508 -7.84(-1.39%)
Feb 17, 2021 559.45 567.74 549.99 564.35 1,508,800 -5.66(-0.99%)
Feb 16, 2021 568.93 581.39 565.40 570.02 1,506,349 +5.42(+0.96%)
Feb 12, 2021 549.20 575.75 544.21 564.59 2,088,959 +13.44(+2.44%)
Feb 11, 2021 520.13 555.36 519.34 551.16 3,082,457 +38.25(+7.46%)
Feb 10, 2021 513.39 516.92 502.10 512.91 900,603 +4.26(+0.84%)
Feb 09, 2021 515.91 521.10 507.50 508.65 980,144 -4.53(-0.88%)
Feb 08, 2021 496.05 513.73 495.24 513.18 1,520,778 +22.17(+4.52%)
Feb 05, 2021 505.22 505.68 490.45 491.00 1,283,940 -9.41(-1.88%)
Feb 04, 2021 485.94 501.35 481.74 500.42 1,453,530 +14.64(+3.01%)
Feb 03, 2021 500.96 502.30 483.02 485.77 1,665,279 -11.31(-2.27%)
Feb 02, 2021 493.64 498.41 486.42 497.08 1,511,079 +14.08(+2.92%)
Feb 01, 2021 472.98 486.42 469.00 483.00 1,757,905 +16.86(+3.62%)
Jan 29, 2021 481.60 487.30 463.35 466.14 2,933,015 -22.54(-4.61%)
Jan 28, 2021 505.08 508.57 485.46 488.68 2,583,780 -7.41(-1.49%)
Jan 27, 2021 497.00 524.92 493.17 496.09 2,334,636 -36.24(-6.81%)
Jan 26, 2021 549.29 550.27 530.15 532.33 1,484,967 -14.54(-2.66%)
Jan 25, 2021 550.33 554.43 532.33 546.87 1,738,867 +3.77(+0.69%)
Jan 22, 2021 542.06 554.40 536.62 543.10 1,245,526 -0.33(-0.06%)
Jan 21, 2021 548.45 549.32 531.40 543.43 1,287,132 +1.15(+0.21%)
Jan 20, 2021 562.17 563.88 538.98 542.28 1,920,631 -16.39(-2.93%)
Jan 19, 2021 539.23 561.05 538.13 558.68 2,112,341 +31.29(+5.93%)
Jan 15, 2021 532.64 534.28 517.51 527.38 1,584,706 -9.88(-1.84%)
Jan 14, 2021 522.44 549.53 522.39 537.27 2,079,365 +30.14(+5.94%)
Jan 13, 2021 514.58 514.58 503.94 507.13 1,412,867 -9.57(-1.85%)
Jan 12, 2021 501.09 518.07 499.84 516.70 1,950,772 +19.23(+3.86%)
Jan 11, 2021 477.29 500.78 475.39 497.48 1,234,632 +14.30(+2.96%)
Jan 08, 2021 495.09 503.04 479.74 483.17 1,496,874 -12.36(-2.49%)
Jan 07, 2021 488.66 498.67 488.01 495.53 1,347,657 +17.31(+3.62%)
Jan 06, 2021 472.48 487.10 471.01 478.22 1,385,176 +1.87(+0.39%)
Jan 05, 2021 461.81 480.48 461.81 476.35 1,671,376 +15.92(+3.46%)
Jan 04, 2021 460.56 473.86 455.90 460.43 1,836,116 +5.54(+1.22%)
Dec 31, 2020 454.89 454.89 454.89 915,568 -11.73(-2.51%)
Dec 30, 2020 460.77 470.37 458.60 466.63 915,568 +10.82(+2.37%)
Dec 29, 2020 458.16 459.47 451.74 455.81 935,408 -2.77(-0.60%)
Dec 28, 2020 467.71 469.50 457.87 458.58 718,050 -4.08(-0.88%)
Dec 24, 2020 456.25 462.67 455.50 462.67 345,616 +8.87(+1.95%)
Dec 23, 2020 461.97 463.10 453.58 453.80 747,978 -5.61(-1.22%)
Dec 22, 2020 461.79 464.01 455.98 459.40 1,003,192 -6.05(-1.30%)
Dec 21, 2020 451.86 466.88 451.49 465.45 1,768,134 +2.18(+0.47%)
Dec 18, 2020 466.42 467.84 460.12 463.27 2,686,442 -5.08(-1.08%)
Dec 17, 2020 471.62 473.78 465.09 468.35 1,487,525 -6.81(-1.43%)
Dec 16, 2020 477.76 478.21 471.28 475.16 1,572,662 -1.94(-0.41%)
Dec 15, 2020 481.60 484.73 474.54 477.11 1,230,950 +3.33(+0.70%)
Dec 14, 2020 477.45 482.55 472.13 473.77 1,094,812 +0.16(+0.03%)
Dec 11, 2020 470.50 476.09 465.93 473.61 1,552,107 +1.49(+0.32%)
Dec 10, 2020 471.92 477.94 466.96 472.12 1,352,359 -3.54(-0.75%)
Dec 09, 2020 490.31 495.74 471.70 475.66 2,076,070 -17.17(-3.48%)
Dec 08, 2020 487.02 497.64 486.76 492.83 1,378,941 +4.12(+0.84%)
Dec 07, 2020 479.82 489.45 475.90 488.71 1,628,939 +8.36(+1.74%)
Dec 04, 2020 467.82 481.91 467.08 480.35 1,826,810 +15.29(+3.29%)
Dec 03, 2020 461.29 472.45 460.41 465.07 1,660,670 +4.66(+1.01%)
Dec 02, 2020 447.96 462.10 447.27 460.41 1,885,261 +11.12(+2.47%)
Dec 01, 2020 442.00 451.06 439.63 449.29 1,459,166 +14.40(+3.31%)
Nov 30, 2020 437.33 438.95 428.11 434.89 1,492,685 -3.73(-0.85%)
Nov 27, 2020 432.52 442.53 432.16 438.62 757,640 +9.38(+2.18%)
Nov 25, 2020 430.85 431.88 423.21 429.24 883,897 +0.33(+0.08%)
Nov 24, 2020 432.33 433.41 423.45 428.92 1,249,958 -2.21(-0.51%)
Nov 23, 2020 419.44 432.21 417.97 431.12 1,132,982 +14.51(+3.48%)
Nov 20, 2020 421.29 427.49 416.36 416.62 1,504,873 -3.88(-0.92%)
Nov 19, 2020 412.12 421.64 408.32 420.50 1,170,707 +7.06(+1.71%)
Nov 18, 2020 418.99 421.61 413.12 413.44 1,357,918 -1.54(-0.37%)
Nov 17, 2020 418.40 420.63 412.11 414.98 1,030,776 -7.07(-1.68%)
Nov 16, 2020 413.89 422.39 410.31 422.05 1,401,540 +12.47(+3.04%)
Nov 13, 2020 408.54 412.88 407.44 409.57 1,182,415 +7.54(+1.88%)
Nov 12, 2020 408.17 409.28 400.01 402.03 989,052 -5.32(-1.31%)
Nov 11, 2020 395.81 411.79 393.91 407.36 1,500,461 +15.50(+3.95%)
Nov 10, 2020 393.03 399.42 388.58 391.86 1,545,777 -8.08(-2.02%)
Nov 09, 2020 409.79 418.88 399.49 399.94 2,013,336 +6.59(+1.68%)
Nov 06, 2020 384.18 395.84 380.31 393.35 1,533,913 +9.33(+2.43%)
Nov 05, 2020 374.69 384.62 373.20 384.02 1,885,489 +18.61(+5.09%)
Nov 04, 2020 359.21 368.16 352.86 365.41 1,590,411 +9.43(+2.65%)
Nov 03, 2020 342.69 358.52 341.18 355.99 1,784,096 +18.81(+5.58%)
Nov 02, 2020 334.45 340.56 331.63 337.17 1,397,393 +8.52(+2.59%)
Oct 30, 2020 334.39 338.87 324.99 328.65 1,821,606 -10.74(-3.16%)
Oct 29, 2020 325.71 344.13 325.50 339.39 1,673,686 +13.80(+4.24%)
Oct 28, 2020 323.70 331.01 320.23 325.60 1,706,219 -4.74(-1.43%)
Oct 27, 2020 334.85 335.94 329.09 330.33 1,119,726 -3.65(-1.09%)
Oct 26, 2020 336.61 339.60 329.82 333.98 1,287,075 -6.04(-1.78%)
Oct 23, 2020 345.87 348.27 336.56 340.03 1,281,921 -3.93(-1.14%)
Oct 22, 2020 346.21 349.07 339.22 343.96 2,324,533 -8.27(-2.35%)
Oct 21, 2020 348.83 356.44 347.81 352.23 1,747,572 +2.93(+0.84%)
Oct 20, 2020 351.63 354.04 348.27 349.30 971,200 +0.00(+0.00%)
Oct 19, 2020 353.07 355.15 347.80 349.30 1,412,157 -1.34(-0.38%)
Oct 16, 2020 361.72 361.72 350.34 350.63 1,656,526 -10.12(-2.80%)
Oct 15, 2020 348.53 361.53 344.83 360.75 1,751,726 +1.21(+0.34%)
Oct 14, 2020 360.59 366.97 355.68 359.54 1,472,312 +0.04(+0.01%)
Oct 13, 2020 357.40 363.64 352.98 359.50 1,279,484 +3.92(+1.10%)
Oct 12, 2020 354.93 358.73 352.72 355.58 1,514,221 +7.11(+2.04%)
Oct 09, 2020 346.73 350.35 345.07 348.47 1,244,866 +6.99(+2.05%)
Oct 08, 2020 334.69 341.71 333.38 341.48 1,241,268 +9.28(+2.79%)
Oct 07, 2020 333.76 337.70 330.03 332.20 1,153,688 +4.60(+1.40%)
Oct 06, 2020 327.58 337.30 326.09 327.60 1,482,765 -1.20(-0.37%)
Oct 05, 2020 319.93 329.58 319.55 328.80 1,603,683 +12.99(+4.11%)
Oct 02, 2020 316.43 322.68 315.66 315.81 1,244,866 -10.01(-3.07%)
Oct 01, 2020 325.83 325.93 320.06 325.82 1,762,339 +7.09(+2.22%)
Sep 30, 2020 322.08 324.95 317.24 318.73 2,070,648 -5.73(-1.76%)
Sep 29, 2020 320.82 329.11 320.69 324.45 1,875,380 +2.31(+0.72%)
Sep 28, 2020 317.18 323.33 314.58 322.15 1,872,517 +6.07(+1.92%)
Sep 25, 2020 310.77 317.63 308.17 316.08 1,620,839 +2.97(+0.95%)
Sep 24, 2020 300.53 319.82 300.53 313.11 2,305,312 +9.71(+3.20%)
Sep 23, 2020 308.53 313.51 302.29 303.40 2,328,162 -1.60(-0.52%)
Sep 22, 2020 304.65 305.99 296.86 305.00 1,575,192 +3.57(+1.18%)
Sep 21, 2020 291.97 304.17 287.78 301.43 1,964,725 +7.42(+2.52%)
Sep 18, 2020 295.02 297.48 288.92 294.01 2,779,836 +1.26(+0.43%)
Sep 17, 2020 283.44 295.33 283.44 292.75 1,998,949 -0.68(-0.23%)
Sep 16, 2020 298.28 300.87 292.72 293.43 1,479,316 -2.23(-0.75%)
Sep 15, 2020 297.26 299.38 289.98 295.66 1,791,078 +3.36(+1.15%)
Sep 14, 2020 288.80 295.36 286.76 292.30 2,041,926 +10.94(+3.89%)
Sep 11, 2020 287.63 290.30 279.72 281.36 1,804,845 -3.37(-1.18%)
Sep 10, 2020 290.71 292.57 283.07 284.73 2,178,990 -3.25(-1.13%)
Sep 09, 2020 297.60 298.41 287.43 287.98 3,224,310 -1.73(-0.60%)
Sep 08, 2020 297.60 302.86 289.21 289.71 3,253,231 -29.09(-9.13%)
Sep 04, 2020 324.44 325.30 305.95 318.81 2,581,933 -8.05(-2.46%)
Sep 03, 2020 341.95 341.95 324.81 326.86 2,669,625 -20.26(-5.84%)
Sep 02, 2020 331.12 349.45 329.46 347.12 2,886,901 +21.19(+6.50%)
Sep 01, 2020 324.96 331.61 323.07 325.93 2,181,188 +4.04(+1.25%)
Aug 31, 2020 333.57 334.14 321.79 321.89 2,645,705 -13.82(-4.12%)
Aug 28, 2020 327.94 336.87 326.78 335.71 1,667,964 +8.93(+2.73%)
Aug 27, 2020 339.61 339.61 324.04 326.78 1,987,087 -9.91(-2.94%)
Aug 26, 2020 337.40 338.79 333.12 336.69 1,248,578 -0.67(-0.20%)
Aug 25, 2020 337.88 340.99 335.44 337.36 1,369,137 +1.42(+0.42%)
Aug 24, 2020 343.96 345.17 332.40 335.94 1,756,790 -2.32(-0.68%)
Aug 21, 2020 340.63 341.38 335.28 338.25 2,670,226 -4.84(-1.41%)
Aug 20, 2020 344.63 347.79 340.01 343.10 2,312,950 -13.10(-3.68%)
Aug 19, 2020 357.96 360.03 352.44 356.20 1,122,892 -2.28(-0.64%)
Aug 18, 2020 365.54 366.26 356.91 358.48 1,093,295 -4.32(-1.19%)
Aug 17, 2020 360.37 367.66 356.79 362.79 1,482,114 +5.21(+1.46%)
Aug 14, 2020 362.72 368.45 356.97 357.59 1,405,069 -3.23(-0.90%)
Aug 13, 2020 363.68 366.02 358.30 360.82 1,124,655 -4.31(-1.18%)
Aug 12, 2020 356.19 366.81 354.04 365.13 1,278,029 +11.97(+3.39%)
Aug 11, 2020 362.58 364.51 351.61 353.15 1,159,939 -6.46(-1.80%)
Aug 10, 2020 356.44 360.63 353.29 359.62 970,962 +3.18(+0.89%)
Aug 07, 2020 362.12 365.29 350.70 356.44 1,447,596 -5.14(-1.42%)
Aug 06, 2020 360.80 363.29 354.86 361.58 1,776,164 -5.42(-1.48%)
Aug 05, 2020 368.06 370.46 365.86 366.99 884,173 -1.43(-0.39%)
Aug 04, 2020 365.76 369.18 363.88 368.42 1,199,777 +3.40(+0.93%)
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.