Skip to main content

Hca Holdings Inc (NY: HCA )

338.37 -2.27 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 222.70 225.60 222.70 224.73 1,442,565 +2.78(+1.25%)
Oct 30, 2023 225.13 225.75 220.84 221.94 1,451,826 -1.94(-0.87%)
Oct 27, 2023 222.17 226.41 219.17 223.88 1,328,695 +3.46(+1.57%)
Oct 26, 2023 222.36 225.62 220.01 220.42 1,557,896 -3.53(-1.57%)
Oct 25, 2023 228.56 229.98 223.40 223.95 1,575,273 -4.73(-2.07%)
Oct 24, 2023 217.38 231.13 214.61 228.68 3,659,297 -10.75(-4.49%)
Oct 23, 2023 239.40 242.71 239.00 239.43 1,290,676 -0.19(-0.08%)
Oct 20, 2023 244.55 245.61 239.45 239.62 1,173,635 -2.90(-1.20%)
Oct 19, 2023 241.90 246.01 241.45 242.52 1,131,774 +1.53(+0.64%)
Oct 18, 2023 241.83 244.35 240.91 240.99 1,161,166 -1.45(-0.60%)
Oct 17, 2023 236.63 243.47 236.31 242.44 1,224,461 +4.52(+1.90%)
Oct 16, 2023 237.41 238.69 236.00 237.92 1,446,599 +1.99(+0.84%)
Oct 13, 2023 234.41 237.29 232.84 235.94 1,185,354 +2.44(+1.04%)
Oct 12, 2023 243.16 244.04 232.99 233.50 2,015,485 -9.04(-3.73%)
Oct 11, 2023 250.16 250.16 239.42 242.54 1,731,024 -8.94(-3.56%)
Oct 10, 2023 247.51 252.70 247.51 251.49 1,092,192 +4.09(+1.65%)
Oct 09, 2023 244.62 247.74 242.60 247.39 800,429 +3.55(+1.46%)
Oct 06, 2023 243.12 245.81 240.26 243.84 1,018,069 -0.05(-0.02%)
Oct 05, 2023 242.47 245.46 241.01 243.90 902,014 +2.06(+0.85%)
Oct 04, 2023 243.97 244.12 238.44 241.84 1,298,528 -0.62(-0.25%)
Oct 03, 2023 244.46 244.63 241.05 242.45 1,010,566 -3.21(-1.31%)
Oct 02, 2023 244.06 245.85 242.66 245.66 1,302,882 +1.22(+0.50%)
Sep 29, 2023 249.36 249.36 243.27 244.44 1,539,026 -4.64(-1.86%)
Sep 28, 2023 246.23 251.04 245.64 249.08 1,071,986 +3.37(+1.37%)
Sep 27, 2023 247.59 250.19 242.06 245.71 1,317,140 -1.19(-0.48%)
Sep 26, 2023 251.68 252.83 246.87 246.91 1,549,954 -6.02(-2.38%)
Sep 25, 2023 249.85 252.95 249.19 252.93 731,271 +2.24(+0.89%)
Sep 22, 2023 251.59 252.78 249.78 250.69 823,427 -1.16(-0.46%)
Sep 21, 2023 251.19 253.68 251.09 251.85 1,196,273 -0.77(-0.30%)
Sep 20, 2023 254.25 254.94 252.07 252.62 1,091,168 -0.08(-0.03%)
Sep 19, 2023 254.33 255.89 251.14 252.70 1,096,534 -1.41(-0.56%)
Sep 18, 2023 254.08 255.72 252.35 254.11 1,396,195 -0.57(-0.22%)
Sep 15, 2023 256.97 260.97 250.74 254.68 4,402,954 -7.25(-2.77%)
Sep 14, 2023 262.30 262.81 259.42 261.93 882,571 +1.68(+0.65%)
Sep 13, 2023 258.05 260.54 257.67 260.25 1,434,195 +1.61(+0.62%)
Sep 12, 2023 268.84 270.33 258.57 258.65 1,605,302 -11.51(-4.26%)
Sep 11, 2023 271.46 271.87 269.73 270.16 1,051,624 -1.09(-0.40%)
Sep 08, 2023 269.57 274.85 269.47 271.25 999,410 +1.68(+0.62%)
Sep 07, 2023 272.16 273.53 269.06 269.57 1,271,068 -2.66(-0.98%)
Sep 06, 2023 271.50 274.14 270.96 272.23 787,042 +0.32(+0.12%)
Sep 05, 2023 276.51 276.55 269.12 271.91 1,250,813 -6.50(-2.34%)
Sep 01, 2023 276.72 278.60 275.79 278.42 975,233 +3.48(+1.27%)
Aug 31, 2023 277.24 278.13 274.90 274.94 989,438 -2.44(-0.88%)
Aug 30, 2023 277.74 279.39 276.92 277.38 543,201 +0.41(+0.15%)
Aug 29, 2023 275.42 277.54 273.79 276.97 700,126 +1.79(+0.65%)
Aug 28, 2023 272.01 275.53 271.66 275.17 667,898 +4.22(+1.56%)
Aug 25, 2023 271.24 273.96 270.43 270.95 886,799 +0.68(+0.25%)
Aug 24, 2023 274.64 277.58 270.18 270.27 1,011,349 -4.54(-1.65%)
Aug 23, 2023 274.56 275.31 272.98 274.81 840,857 +2.32(+0.85%)
Aug 22, 2023 273.22 275.29 271.98 272.49 1,641,998 +0.01(+0.00%)
Aug 21, 2023 267.31 272.77 267.14 272.48 1,275,185 +5.73(+2.15%)
Aug 18, 2023 262.05 267.20 262.05 266.75 986,307 +3.40(+1.29%)
Aug 17, 2023 263.85 266.44 262.10 263.35 1,250,816 -1.43(-0.54%)
Aug 16, 2023 267.53 270.67 264.41 264.77 752,682 -1.70(-0.64%)
Aug 15, 2023 268.69 270.01 265.73 266.48 957,326 -2.10(-0.78%)
Aug 14, 2023 266.69 268.64 265.22 268.58 888,494 +1.30(+0.49%)
Aug 11, 2023 264.88 268.45 263.90 267.28 966,423 +1.52(+0.57%)
Aug 10, 2023 264.77 267.33 263.75 265.76 1,098,191 +0.94(+0.36%)
Aug 09, 2023 266.30 267.92 263.85 264.82 1,036,358 -0.50(-0.19%)
Aug 08, 2023 268.62 268.62 263.68 265.33 1,204,077 -4.93(-1.82%)
Aug 07, 2023 267.70 270.29 267.43 270.26 961,120 +3.86(+1.45%)
Aug 04, 2023 267.75 269.37 265.53 266.40 1,169,156 -2.04(-0.76%)
Aug 03, 2023 266.71 270.98 266.27 268.44 1,101,143 +1.35(+0.51%)
Aug 02, 2023 271.13 273.48 266.06 267.09 1,180,292 -4.44(-1.64%)
Aug 01, 2023 270.77 275.23 270.19 271.54 1,283,914 +1.05(+0.39%)
Jul 31, 2023 273.16 273.16 267.91 270.48 1,614,188 -0.44(-0.16%)
Jul 28, 2023 276.02 276.53 269.78 270.92 2,029,340 -3.04(-1.11%)
Jul 27, 2023 271.66 274.34 262.86 273.96 3,051,328 -5.81(-2.08%)
Jul 26, 2023 281.76 285.06 279.42 279.77 1,960,340 -3.32(-1.17%)
Jul 25, 2023 282.14 284.13 279.38 283.10 3,084,124 +0.35(+0.12%)
Jul 24, 2023 282.57 284.77 281.31 282.75 1,040,813 +0.04(+0.01%)
Jul 21, 2023 285.25 286.80 282.42 282.71 1,036,256 -1.75(-0.62%)
Jul 20, 2023 286.05 287.53 282.72 284.46 1,753,091 +0.20(+0.07%)
Jul 19, 2023 286.33 287.63 278.09 284.26 2,660,150 -3.00(-1.05%)
Jul 18, 2023 289.13 290.67 285.93 287.27 1,562,858 -2.10(-0.73%)
Jul 17, 2023 292.27 293.22 287.33 289.37 1,816,142 -4.66(-1.58%)
Jul 14, 2023 293.49 297.51 292.65 294.03 1,224,997 +0.57(+0.20%)
Jul 13, 2023 293.13 296.49 291.56 293.46 1,273,447 +0.73(+0.25%)
Jul 12, 2023 293.25 294.26 291.08 292.72 1,286,323 +0.55(+0.19%)
Jul 11, 2023 294.61 295.15 290.42 292.18 850,588 -1.04(-0.36%)
Jul 10, 2023 289.33 293.44 289.33 293.22 743,767 +4.21(+1.46%)
Jul 07, 2023 289.31 292.33 287.53 289.00 936,983 -2.94(-1.01%)
Jul 06, 2023 294.57 296.78 290.94 291.95 1,216,514 -3.86(-1.30%)
Jul 05, 2023 294.13 297.99 293.43 295.81 898,634 +0.76(+0.26%)
Jul 03, 2023 297.88 298.80 289.53 295.04 940,887 -5.85(-1.94%)
Jun 30, 2023 301.35 302.26 299.24 300.89 1,293,767 +3.01(+1.01%)
Jun 29, 2023 296.45 300.34 295.61 297.88 962,536 +0.91(+0.31%)
Jun 28, 2023 294.85 297.22 293.31 296.97 1,236,729 +1.90(+0.64%)
Jun 27, 2023 291.49 295.93 291.49 295.06 1,174,366 +2.71(+0.93%)
Jun 26, 2023 293.36 294.29 291.15 292.36 936,437 -0.52(-0.18%)
Jun 23, 2023 290.27 294.45 289.11 292.88 2,037,313 +0.99(+0.34%)
Jun 22, 2023 284.05 291.96 283.05 291.89 1,213,797 +7.36(+2.59%)
Jun 21, 2023 281.94 286.73 279.36 284.53 1,337,011 +1.67(+0.59%)
Jun 20, 2023 286.89 288.18 282.61 282.87 1,008,039 -4.74(-1.65%)
Jun 16, 2023 285.15 289.22 285.15 287.61 2,993,320 +4.16(+1.47%)
Jun 15, 2023 280.53 284.93 279.91 283.45 1,262,456 +2.27(+0.81%)
Jun 14, 2023 291.73 293.74 280.41 281.18 2,219,501 +4.30(+1.55%)
Jun 13, 2023 274.61 278.01 274.18 276.88 1,108,215 +3.57(+1.31%)
Jun 12, 2023 269.41 273.47 268.82 273.31 1,178,531 +4.40(+1.64%)
Jun 09, 2023 269.97 272.08 268.74 268.90 737,792 -1.68(-0.62%)
Jun 08, 2023 271.22 272.27 268.81 270.59 854,358 -0.04(-0.01%)
Jun 07, 2023 268.91 272.49 264.94 270.62 1,220,953 +2.31(+0.86%)
Jun 06, 2023 269.64 270.33 263.86 268.31 1,177,444 -1.03(-0.38%)
Jun 05, 2023 270.51 272.31 269.27 269.34 1,037,296 -2.01(-0.74%)
Jun 02, 2023 266.64 272.81 266.60 271.35 1,048,609 +6.32(+2.39%)
Jun 01, 2023 261.51 265.66 260.89 265.02 904,755 +3.64(+1.39%)
May 31, 2023 259.32 261.64 256.43 261.38 1,938,652 +0.01(+0.00%)
May 30, 2023 260.74 266.00 259.82 261.38 1,114,193 -0.23(-0.09%)
May 26, 2023 261.36 264.59 260.97 261.60 985,731 +0.32(+0.12%)
May 25, 2023 262.13 263.74 259.77 261.29 877,981 -0.80(-0.31%)
May 24, 2023 262.61 263.62 259.31 262.09 1,068,754 -2.83(-1.07%)
May 23, 2023 271.49 271.49 264.18 264.92 1,181,015 -9.18(-3.35%)
May 22, 2023 279.88 281.76 273.93 274.10 1,249,578 -5.37(-1.92%)
May 19, 2023 278.48 282.73 277.32 279.47 1,528,186 +3.04(+1.10%)
May 18, 2023 275.32 279.50 274.77 276.43 1,506,541 +3.90(+1.43%)
May 17, 2023 274.38 274.52 270.11 272.54 959,478 -0.11(-0.04%)
May 16, 2023 274.61 277.21 272.58 272.64 898,425 -1.93(-0.70%)
May 15, 2023 273.01 275.31 272.30 274.57 778,018 +1.63(+0.60%)
May 12, 2023 275.84 277.29 271.84 272.94 1,184,391 -2.21(-0.80%)
May 11, 2023 274.99 276.80 272.95 275.15 1,433,325 -0.44(-0.16%)
May 10, 2023 273.17 277.27 272.49 275.58 1,040,923 +4.44(+1.64%)
May 09, 2023 273.86 274.19 270.11 271.14 1,080,821 -3.69(-1.34%)
May 08, 2023 274.08 276.40 273.35 274.83 944,604 -0.28(-0.10%)
May 05, 2023 276.39 278.65 272.69 275.11 1,261,256 +0.43(+0.15%)
May 04, 2023 275.67 277.37 272.33 274.68 1,476,006 -0.57(-0.21%)
May 03, 2023 278.20 279.33 274.71 275.26 948,174 -2.31(-0.83%)
May 02, 2023 279.69 280.84 275.01 277.56 1,029,819 -3.43(-1.22%)
May 01, 2023 284.85 286.62 280.42 280.99 990,890 -3.28(-1.16%)
Apr 28, 2023 279.00 284.41 279.00 284.28 1,219,375 +4.84(+1.73%)
Apr 27, 2023 275.86 280.83 275.86 279.44 1,268,013 +4.32(+1.57%)
Apr 26, 2023 279.19 279.19 273.36 275.12 1,658,960 -3.88(-1.39%)
Apr 25, 2023 283.18 285.92 278.33 279.00 2,094,778 -4.21(-1.49%)
Apr 24, 2023 280.85 286.28 280.12 283.21 1,913,091 +4.99(+1.79%)
Apr 21, 2023 284.56 290.90 276.64 278.22 4,126,819 +10.32(+3.85%)
Apr 20, 2023 268.33 270.58 265.87 267.90 2,251,215 -2.19(-0.81%)
Apr 19, 2023 267.78 270.37 266.33 270.09 2,127,771 +1.52(+0.57%)
Apr 18, 2023 269.89 271.52 267.82 268.57 1,191,649 +0.35(+0.13%)
Apr 17, 2023 270.10 270.44 266.31 268.22 1,018,121 -2.23(-0.82%)
Apr 14, 2023 269.73 272.71 268.92 270.45 1,095,691 -0.06(-0.02%)
Apr 13, 2023 272.09 272.50 268.38 270.51 1,629,926 +1.02(+0.38%)
Apr 12, 2023 268.94 272.56 266.28 269.49 1,213,160 +0.78(+0.29%)
Apr 11, 2023 270.04 271.17 268.20 268.71 1,770,943 +0.59(+0.22%)
Apr 10, 2023 266.40 269.18 265.66 268.11 1,018,894 +0.40(+0.15%)
Apr 06, 2023 268.42 269.67 266.63 267.72 921,870 -0.71(-0.27%)
Apr 05, 2023 263.87 268.86 263.18 268.43 1,111,312 +4.04(+1.53%)
Apr 04, 2023 262.14 264.42 261.07 264.39 1,115,092 +3.04(+1.16%)
Apr 03, 2023 260.15 262.03 258.61 261.36 831,810 +0.48(+0.18%)
Mar 31, 2023 257.97 260.88 257.31 260.88 1,237,057 +4.19(+1.63%)
Mar 30, 2023 257.23 259.19 256.44 256.69 922,832 +2.06(+0.81%)
Mar 29, 2023 254.20 255.43 252.06 254.63 1,186,642 +2.85(+1.13%)
Mar 28, 2023 250.47 253.01 250.47 251.78 615,496 +0.07(+0.03%)
Mar 27, 2023 254.93 256.06 251.09 251.71 991,745 +0.19(+0.07%)
Mar 24, 2023 248.86 251.57 247.31 251.52 1,032,372 +1.43(+0.57%)
Mar 23, 2023 251.20 254.14 247.78 250.09 989,739 -1.59(-0.63%)
Mar 22, 2023 256.63 258.94 251.45 251.68 851,788 -4.26(-1.67%)
Mar 21, 2023 255.72 256.41 253.28 255.94 880,938 +2.23(+0.88%)
Mar 20, 2023 249.16 255.89 248.66 253.72 1,473,584 +5.72(+2.31%)
Mar 17, 2023 251.20 251.96 247.85 248.00 1,135,279 -3.68(-1.46%)
Mar 16, 2023 242.10 252.61 242.10 251.68 1,223,006 +7.43(+3.04%)
Mar 15, 2023 242.08 244.39 241.06 244.25 1,355,970 -3.18(-1.28%)
Mar 14, 2023 247.35 249.93 244.89 247.43 1,242,259 +3.57(+1.46%)
Mar 13, 2023 240.40 246.71 238.19 243.85 1,072,879 +0.46(+0.19%)
Mar 10, 2023 248.56 251.04 242.02 243.39 1,216,066 -5.46(-2.19%)
Mar 09, 2023 249.82 253.94 247.80 248.85 2,555,289 +0.69(+0.28%)
Mar 08, 2023 241.79 249.68 241.79 248.16 1,980,443 +6.02(+2.49%)
Mar 07, 2023 249.06 249.27 241.56 242.14 1,019,771 -6.32(-2.54%)
Mar 06, 2023 246.25 249.12 244.72 248.45 1,009,099 +1.72(+0.70%)
Mar 03, 2023 242.00 247.30 241.67 246.74 1,201,618 +6.16(+2.56%)
Mar 02, 2023 239.03 240.88 238.18 240.58 1,048,702 -0.54(-0.23%)
Mar 01, 2023 238.66 242.00 236.88 241.12 930,041 +0.84(+0.35%)
Feb 28, 2023 242.66 244.30 238.79 240.28 2,818,466 -4.53(-1.85%)
Feb 27, 2023 249.44 249.44 243.10 244.81 1,281,976 -1.09(-0.44%)
Feb 24, 2023 246.24 247.07 242.69 245.90 1,645,722 -2.80(-1.13%)
Feb 23, 2023 250.49 252.76 247.83 248.70 1,703,359 -2.09(-0.83%)
Feb 22, 2023 252.91 254.34 250.36 250.79 972,985 -1.96(-0.78%)
Feb 21, 2023 256.21 258.22 252.24 252.76 961,587 -6.66(-2.57%)
Feb 17, 2023 258.86 260.66 258.31 259.42 890,419 -0.31(-0.12%)
Feb 16, 2023 252.67 260.17 252.60 259.72 1,064,814 +4.06(+1.59%)
Feb 15, 2023 253.82 256.28 253.21 255.67 709,622 +0.14(+0.05%)
Feb 14, 2023 256.10 258.96 253.95 255.53 827,926 -1.20(-0.47%)
Feb 13, 2023 254.89 257.49 254.24 256.73 802,742 +3.45(+1.36%)
Feb 10, 2023 252.22 254.55 251.91 253.28 1,038,150 +0.41(+0.16%)
Feb 09, 2023 255.13 256.98 252.25 252.87 743,406 -0.20(-0.08%)
Feb 08, 2023 252.55 255.42 251.76 253.06 857,477 +1.16(+0.46%)
Feb 07, 2023 248.63 252.85 247.94 251.91 862,287 +1.69(+0.67%)
Feb 06, 2023 252.30 252.93 249.42 250.22 899,378 -4.50(-1.77%)
Feb 03, 2023 254.63 256.77 252.94 254.72 948,917 +0.09(+0.03%)
Feb 02, 2023 256.98 260.19 254.30 254.63 1,382,297 -3.42(-1.33%)
Feb 01, 2023 248.80 261.18 246.98 258.06 1,596,693 +6.31(+2.51%)
Jan 31, 2023 250.38 251.75 247.79 251.75 1,942,057 +1.75(+0.70%)
Jan 30, 2023 253.19 254.05 247.78 250.00 1,506,382 -1.45(-0.58%)
Jan 27, 2023 245.42 256.48 241.24 251.45 1,943,901 -0.08(-0.03%)
Jan 26, 2023 251.64 252.27 246.22 251.53 1,823,240 +1.19(+0.48%)
Jan 25, 2023 248.42 250.36 246.28 250.34 1,718,003 +0.95(+0.38%)
Jan 24, 2023 260.45 261.90 248.81 249.39 2,252,514 -10.98(-4.22%)
Jan 23, 2023 258.70 265.59 258.70 260.38 1,913,008 +2.38(+0.92%)
Jan 20, 2023 254.00 258.19 250.53 258.00 1,257,572 +4.36(+1.72%)
Jan 19, 2023 252.51 256.73 249.43 253.63 1,736,693 +0.22(+0.09%)
Jan 18, 2023 255.31 259.28 253.08 253.42 1,836,738 -1.54(-0.60%)
Jan 17, 2023 255.51 257.57 254.05 254.96 1,911,955 -0.54(-0.21%)
Jan 13, 2023 251.04 256.37 250.26 255.50 1,052,993 +3.67(+1.46%)
Jan 12, 2023 250.69 254.08 248.68 251.83 1,407,248 +2.79(+1.12%)
Jan 11, 2023 247.97 249.82 243.78 249.03 1,186,270 +1.90(+0.77%)
Jan 10, 2023 245.84 247.21 244.61 247.14 680,332 +0.60(+0.24%)
Jan 09, 2023 250.78 252.12 246.19 246.54 1,564,703 -4.67(-1.86%)
Jan 06, 2023 250.15 252.46 246.26 251.21 1,179,347 +4.16(+1.69%)
Jan 05, 2023 244.54 247.93 243.27 247.04 1,371,661 +1.40(+0.57%)
Jan 04, 2023 241.35 245.75 240.75 245.64 1,202,056 +5.60(+2.33%)
Jan 03, 2023 238.52 242.74 236.32 240.04 1,072,288 +3.21(+1.35%)
Dec 30, 2022 235.70 237.41 234.85 236.84 719,913 -0.41(-0.17%)
Dec 29, 2022 235.16 238.79 233.63 237.25 575,035 +3.93(+1.68%)
Dec 28, 2022 237.60 238.36 233.19 233.32 611,363 -3.58(-1.51%)
Dec 27, 2022 237.72 238.88 235.83 236.91 539,075 -0.70(-0.30%)
Dec 23, 2022 237.21 238.56 236.00 237.61 600,030 -0.41(-0.17%)
Dec 22, 2022 237.23 238.34 233.61 238.01 974,298 -1.73(-0.72%)
Dec 21, 2022 237.27 240.72 237.05 239.74 796,530 +4.48(+1.90%)
Dec 20, 2022 235.03 240.10 234.03 235.26 1,107,942 -0.31(-0.13%)
Dec 19, 2022 235.31 238.80 233.63 235.56 883,391 -0.38(-0.16%)
Dec 16, 2022 232.74 236.86 230.98 235.94 2,235,793 -0.64(-0.27%)
Dec 15, 2022 238.49 238.52 235.81 236.58 1,297,225 -4.93(-2.04%)
Dec 14, 2022 240.61 244.07 238.41 241.51 1,176,144 +1.58(+0.66%)
Dec 13, 2022 245.76 245.76 237.39 239.94 1,204,988 +0.92(+0.38%)
Dec 12, 2022 235.02 239.54 233.96 239.02 1,180,326 +5.06(+2.16%)
Dec 09, 2022 237.27 237.43 233.18 233.96 836,644 -3.88(-1.63%)
Dec 08, 2022 234.37 238.56 234.37 237.84 1,206,403 +3.37(+1.44%)
Dec 07, 2022 233.18 237.22 232.68 234.47 989,806 +1.47(+0.63%)
Dec 06, 2022 230.68 235.21 230.20 233.00 1,280,391 +1.25(+0.54%)
Dec 05, 2022 231.93 233.66 230.42 231.75 753,173 -3.62(-1.54%)
Dec 02, 2022 231.20 236.34 230.75 235.37 816,049 +0.55(+0.23%)
Dec 01, 2022 239.11 239.76 234.68 234.82 1,224,299 -1.72(-0.73%)
Nov 30, 2022 232.28 237.15 230.40 236.55 2,461,340 +4.34(+1.87%)
Nov 29, 2022 230.33 234.66 229.31 232.20 786,817 +1.44(+0.62%)
Nov 28, 2022 234.46 234.95 229.26 230.77 1,089,291 -4.94(-2.10%)
Nov 25, 2022 235.31 237.54 233.78 235.71 391,116 +2.06(+0.88%)
Nov 23, 2022 231.77 234.60 230.65 233.65 988,654 +2.50(+1.08%)
Nov 22, 2022 227.94 232.12 227.30 231.15 1,567,171 +5.66(+2.51%)
Nov 21, 2022 224.96 228.19 224.11 225.49 1,455,848 -1.07(-0.47%)
Nov 18, 2022 227.30 229.59 225.07 226.56 1,102,697 +2.74(+1.22%)
Nov 17, 2022 223.86 225.28 221.40 223.82 1,290,896 -3.64(-1.60%)
Nov 16, 2022 224.27 229.77 223.06 227.47 2,045,579 +1.92(+0.85%)
Nov 15, 2022 221.41 225.55 220.57 225.55 1,589,785 +6.33(+2.89%)
Nov 14, 2022 221.24 223.31 219.22 219.22 1,243,250 -1.44(-0.65%)
Nov 11, 2022 219.07 221.29 216.38 220.65 1,354,386 +1.56(+0.71%)
Nov 10, 2022 213.17 219.43 212.19 219.10 1,367,800 +13.28(+6.45%)
Nov 09, 2022 206.80 210.41 204.37 205.81 1,239,929 -2.62(-1.26%)
Nov 08, 2022 210.53 211.89 206.37 208.43 1,255,517 -2.53(-1.20%)
Nov 07, 2022 209.53 212.42 207.72 210.96 1,274,095 +2.29(+1.10%)
Nov 04, 2022 210.97 211.70 204.07 208.67 1,673,600 -0.83(-0.39%)
Nov 03, 2022 208.48 210.72 205.11 209.50 1,509,042 -1.05(-0.50%)
Nov 02, 2022 215.87 210.41 210.55 1,316,775 -7.20(-3.31%)
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.