Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lam Research (NQ: LRCX )

773.19 -15.88 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2022 549.22 553.81 534.18 544.32 1,450,066 -11.49(-2.07%)
Feb 25, 2022 547.09 556.47 544.77 555.81 1,118,881 +10.01(+1.83%)
Feb 24, 2022 509.17 546.97 503.79 545.80 1,610,638 +19.87(+3.78%)
Feb 23, 2022 549.53 553.72 524.82 525.93 1,281,368 -16.80(-3.10%)
Feb 22, 2022 543.98 559.83 534.20 542.74 1,257,534 -9.96(-1.80%)
Feb 18, 2022 552.70 0 -10.30(-1.83%)
Feb 17, 2022 569.36 577.16 561.64 562.99 1,331,516 -10.53(-1.84%)
Feb 16, 2022 566.75 577.33 559.76 573.52 828,650 -2.28(-0.40%)
Feb 15, 2022 552.13 578.66 552.13 575.80 1,479,334 +34.49(+6.37%)
Feb 14, 2022 543.66 551.77 531.04 541.31 1,387,991 -1.69(-0.31%)
Feb 11, 2022 576.96 581.74 538.53 543.00 1,631,575 -33.82(-5.86%)
Feb 10, 2022 570.88 597.30 570.15 576.82 1,561,914 -12.19(-2.07%)
Feb 09, 2022 571.20 591.98 565.34 589.01 1,245,211 +30.21(+5.41%)
Feb 08, 2022 549.34 560.04 543.59 558.80 1,335,850 +4.77(+0.86%)
Feb 07, 2022 563.44 571.72 551.72 554.03 1,121,683 -7.47(-1.33%)
Feb 04, 2022 568.70 571.66 556.24 561.50 1,491,681 -9.40(-1.65%)
Feb 03, 2022 578.87 587.19 568.00 570.90 2,069,513 -22.31(-3.76%)
Feb 02, 2022 579.83 594.70 572.17 593.21 1,712,235 +21.62(+3.78%)
Feb 01, 2022 572.10 575.83 554.64 571.58 1,170,477 +27.47(+5.05%)
Jan 28, 2022 536.82 544.13 513.92 544.11 2,065,054 +5.66(+1.05%)
Jan 27, 2022 576.85 582.28 534.02 538.45 3,191,179 -40.12(-6.93%)
Jan 26, 2022 585.21 595.58 562.77 578.57 2,428,424 +8.18(+1.43%)
Jan 25, 2022 581.93 586.10 563.37 570.38 1,939,473 -32.57(-5.40%)
Jan 24, 2022 567.25 604.33 558.05 602.95 2,566,927 +15.54(+2.65%)
Jan 21, 2022 597.50 617.41 586.11 587.41 2,300,864 -13.46(-2.24%)
Jan 20, 2022 634.83 638.02 598.78 600.87 2,003,775 -22.36(-3.59%)
Jan 19, 2022 669.89 677.48 622.57 623.23 1,890,445 -35.18(-5.34%)
Jan 18, 2022 694.91 695.63 655.91 658.41 2,069,748 -49.27(-6.96%)
Jan 14, 2022 707.68 0 +41.74(+6.27%)
Jan 13, 2022 683.61 708.49 662.60 665.93 3,003,450 +0.44(+0.07%)
Jan 12, 2022 658.48 668.11 653.86 665.50 957,684 +12.71(+1.95%)
Jan 11, 2022 633.01 653.11 632.23 652.78 947,083 +8.65(+1.34%)
Jan 10, 2022 638.64 646.50 623.69 644.13 1,672,290 -4.85(-0.75%)
Jan 07, 2022 676.71 681.88 648.11 648.98 1,618,892 -31.63(-4.65%)
Jan 06, 2022 672.46 684.28 666.12 680.61 1,226,541 +9.79(+1.46%)
Jan 05, 2022 691.16 693.21 669.66 670.82 1,442,969 -19.58(-2.84%)
Jan 04, 2022 704.68 709.64 681.14 690.40 1,501,463 -13.05(-1.86%)
Jan 03, 2022 699.25 708.88 690.23 703.45 1,093,414 +6.12(+0.88%)
Dec 31, 2021 696.51 703.85 695.47 697.33 736,210 +0.80(+0.11%)
Dec 30, 2021 705.91 705.91 695.42 696.53 537,016 -8.16(-1.16%)
Dec 29, 2021 696.87 706.07 694.37 704.70 711,787 +10.33(+1.49%)
Dec 28, 2021 703.00 706.28 692.96 694.37 806,106 -7.08(-1.01%)
Dec 27, 2021 681.47 702.03 681.47 701.45 1,046,044 +23.93(+3.53%)
Dec 23, 2021 673.41 685.49 672.34 677.52 894,575 +7.27(+1.08%)
Dec 22, 2021 657.89 671.03 652.90 670.25 1,075,020 +7.65(+1.15%)
Dec 21, 2021 662.60 666.21 644.96 662.60 1,382,916 +21.57(+3.37%)
Dec 20, 2021 638.86 652.59 634.06 641.02 938,050 -7.84(-1.21%)
Dec 17, 2021 644.82 657.32 640.60 648.87 1,614,363 -2.05(-0.31%)
Dec 16, 2021 680.48 685.89 646.41 650.91 1,419,902 -25.24(-3.73%)
Dec 15, 2021 659.37 677.60 645.19 676.15 1,404,048 +17.55(+2.66%)
Dec 14, 2021 654.15 662.65 647.87 658.60 1,432,369 -4.13(-0.62%)
Dec 13, 2021 684.58 685.06 661.79 662.73 1,275,688 -20.31(-2.97%)
Dec 10, 2021 688.56 690.92 672.00 683.04 908,912 +6.36(+0.94%)
Dec 09, 2021 685.74 696.54 674.63 676.68 1,118,903 -14.17(-2.05%)
Dec 08, 2021 682.11 694.99 682.11 690.85 1,202,135 +7.62(+1.12%)
Dec 07, 2021 656.48 686.52 655.02 683.23 1,654,992 +37.34(+5.78%)
Dec 06, 2021 643.34 648.99 621.57 645.89 1,309,156 +5.89(+0.92%)
Dec 03, 2021 647.09 649.20 630.69 640.00 1,432,417 -2.14(-0.33%)
Dec 02, 2021 660.69 662.71 634.60 642.14 2,376,581 -28.88(-4.30%)
Dec 01, 2021 670.21 688.72 662.15 671.01 2,609,660 +13.24(+2.01%)
Nov 30, 2021 653.40 670.50 652.22 657.78 2,816,099 -0.67(-0.10%)
Nov 29, 2021 630.35 660.14 630.35 658.45 2,029,114 +37.31(+6.01%)
Nov 26, 2021 630.31 632.85 617.68 621.14 865,786 -18.20(-2.85%)
Nov 24, 2021 632.77 640.06 624.33 639.34 1,256,175 -0.51(-0.08%)
Nov 23, 2021 626.96 640.81 625.71 639.85 1,811,893 +14.14(+2.26%)
Nov 22, 2021 629.79 639.60 621.27 625.71 1,939,024 +2.13(+0.34%)
Nov 19, 2021 615.74 635.67 612.59 623.58 1,894,902 +8.42(+1.37%)
Nov 18, 2021 616.31 615.46 604.51 615.16 1,034,768 +5.00(+0.82%)
Nov 17, 2021 613.67 618.06 605.95 610.16 936,613 -3.51(-0.57%)
Nov 16, 2021 608.74 617.29 604.16 613.67 876,517 +3.87(+0.63%)
Nov 15, 2021 611.48 623.47 604.79 609.80 1,398,764 +5.65(+0.94%)
Nov 12, 2021 597.36 607.51 593.58 604.15 1,094,767 +10.37(+1.75%)
Nov 11, 2021 593.67 599.20 589.95 593.78 845,809 +7.66(+1.31%)
Nov 10, 2021 594.59 586.11 1,126,329 -15.61(-2.59%)
Nov 09, 2021 590.20 602.83 589.26 601.72 1,243,149 +12.42(+2.11%)
Nov 08, 2021 595.03 599.88 584.26 589.30 1,301,704 +4.86(+0.83%)
Nov 05, 2021 581.40 593.10 577.89 584.44 2,173,459 +5.15(+0.89%)
Nov 04, 2021 564.07 579.65 560.90 579.29 1,856,405 +16.77(+2.98%)
Nov 03, 2021 556.39 564.55 550.91 562.52 817,336 +6.93(+1.25%)
Nov 02, 2021 556.08 559.24 553.43 555.60 927,178 +1.43(+0.26%)
Nov 01, 2021 546.66 554.32 548.53 554.16 1,108,439 +8.89(+1.63%)
Oct 29, 2021 540.21 548.75 538.14 545.27 1,383,188 -2.30(-0.42%)
Oct 28, 2021 545.44 561.11 545.12 547.58 2,306,647 +11.93(+2.23%)
Oct 27, 2021 530.23 542.34 528.46 535.65 1,221,645 +4.53(+0.85%)
Oct 26, 2021 538.80 531.12 1,212,784 -2.93(-0.55%)
Oct 25, 2021 539.93 531.56 534.05 1,325,156 -4.62(-0.86%)
Oct 22, 2021 541.82 557.12 536.30 538.66 1,940,024 +1.28(+0.24%)
Oct 21, 2021 527.20 537.82 517.64 537.39 3,167,206 -9.75(-1.78%)
Oct 20, 2021 552.08 554.17 545.75 547.14 1,747,238 -5.16(-0.93%)
Oct 19, 2021 550.66 559.24 547.46 552.30 1,549,423 +2.06(+0.37%)
Oct 18, 2021 541.82 550.95 540.59 550.24 1,289,231 +4.09(+0.75%)
Oct 15, 2021 548.11 550.05 543.16 546.14 1,369,221 -3.35(-0.61%)
Oct 14, 2021 540.47 549.64 536.27 549.49 1,602,421 +22.76(+4.32%)
Oct 13, 2021 535.01 540.05 525.45 526.74 1,296,151 -2.29(-0.43%)
Oct 12, 2021 539.74 540.06 524.67 529.03 1,318,771 -5.48(-1.02%)
Oct 11, 2021 530.34 543.24 530.22 534.50 921,189 +2.21(+0.41%)
Oct 08, 2021 540.48 541.77 531.25 532.30 896,351 -5.48(-1.02%)
Oct 07, 2021 545.72 545.83 536.27 537.77 1,088,902 +3.85(+0.72%)
Oct 06, 2021 532.14 539.79 527.14 533.93 1,642,198 -3.92(-0.73%)
Oct 05, 2021 538.61 544.99 532.74 537.85 1,245,655 +5.51(+1.03%)
Oct 04, 2021 547.60 548.11 530.53 532.35 1,695,578 -18.89(-3.43%)
Oct 01, 2021 552.58 555.03 542.40 551.23 1,153,464 +0.56(+0.10%)
Sep 30, 2021 554.68 558.78 549.49 550.67 1,131,201 +1.59(+0.29%)
Sep 29, 2021 567.08 569.88 548.45 549.09 1,712,847 -17.86(-3.15%)
Sep 28, 2021 576.71 586.67 565.99 566.95 2,158,246 -29.70(-4.98%)
Sep 27, 2021 583.40 601.80 582.73 596.65 1,125,817 +5.51(+0.93%)
Sep 24, 2021 583.58 592.42 580.36 591.14 753,538 -0.08(-0.01%)
Sep 23, 2021 579.67 596.41 575.94 591.22 1,140,242 +11.06(+1.91%)
Sep 22, 2021 573.31 582.70 568.38 580.16 1,071,062 +14.36(+2.54%)
Sep 21, 2021 571.74 573.57 558.15 565.80 1,662,024 -3.56(-0.63%)
Sep 20, 2021 574.18 574.32 560.84 569.36 1,371,198 -18.40(-3.13%)
Sep 17, 2021 593.53 594.76 582.61 587.77 2,086,883 -6.63(-1.12%)
Sep 16, 2021 582.83 595.54 578.91 594.40 1,401,294 +4.20(+0.71%)
Sep 15, 2021 579.99 590.56 576.29 590.20 1,183,051 +7.72(+1.33%)
Sep 14, 2021 579.69 590.10 577.78 582.48 1,223,895 -5.09(-0.87%)
Sep 13, 2021 581.91 593.52 578.67 587.56 1,360,504 +10.29(+1.78%)
Sep 10, 2021 581.15 590.80 575.73 577.27 1,614,604 +4.34(+0.76%)
Sep 09, 2021 560.76 576.13 558.83 572.93 1,594,705 +9.72(+1.73%)
Sep 08, 2021 570.84 570.89 556.30 563.21 1,783,441 -9.31(-1.63%)
Sep 07, 2021 578.28 584.54 567.52 572.53 2,416,048 -16.91(-2.87%)
Sep 03, 2021 581.05 591.97 575.24 589.44 1,067,371 +8.31(+1.43%)
Sep 02, 2021 581.72 586.68 578.28 581.13 888,068 +2.24(+0.39%)
Sep 01, 2021 586.76 587.78 578.27 578.89 729,853 -4.86(-0.83%)
Aug 31, 2021 587.66 587.66 576.20 583.75 1,110,145 -3.06(-0.52%)
Aug 30, 2021 593.37 596.28 581.46 586.81 1,013,589 -1.54(-0.26%)
Aug 27, 2021 568.72 591.83 568.64 588.36 1,552,309 +23.40(+4.14%)
Aug 26, 2021 567.52 573.59 563.05 564.96 893,190 -3.30(-0.58%)
Aug 25, 2021 566.74 574.08 566.04 568.26 933,627 +3.08(+0.54%)
Aug 24, 2021 566.48 573.31 561.47 565.18 985,604 +1.24(+0.22%)
Aug 23, 2021 552.69 565.97 552.46 563.95 1,418,714 +17.69(+3.24%)
Aug 20, 2021 563.14 565.10 540.33 546.25 1,757,573 -10.78(-1.94%)
Aug 19, 2021 545.66 559.06 542.12 557.03 1,145,455 +7.36(+1.34%)
Aug 18, 2021 557.87 565.17 549.31 549.67 914,672 -9.15(-1.64%)
Aug 17, 2021 561.66 567.01 551.02 558.82 1,316,096 -9.54(-1.68%)
Aug 16, 2021 559.67 569.95 557.37 568.36 1,315,072 +8.16(+1.46%)
Aug 13, 2021 562.93 567.85 557.06 560.19 1,830,000 -2.99(-0.53%)
Aug 12, 2021 577.51 577.61 558.01 563.18 2,605,802 -24.14(-4.11%)
Aug 11, 2021 598.39 600.25 575.39 587.32 1,818,773 -8.35(-1.40%)
Aug 10, 2021 618.48 618.88 593.68 595.67 1,683,482 -22.52(-3.64%)
Aug 09, 2021 627.36 627.68 616.74 618.19 810,905 -7.20(-1.15%)
Aug 06, 2021 620.22 625.76 619.64 625.39 628,450 +2.22(+0.36%)
Aug 05, 2021 629.09 630.84 620.32 623.17 617,608 -3.98(-0.63%)
Aug 04, 2021 626.22 631.84 619.15 627.14 1,152,213 +4.11(+0.66%)
Aug 03, 2021 623.00 626.72 614.30 623.03 708,601 +3.59(+0.58%)
Aug 02, 2021 623.69 636.52 618.67 619.44 1,442,569 +4.24(+0.69%)
Jul 30, 2021 589.72 615.29 589.40 615.21 1,710,682 +17.17(+2.87%)
Jul 29, 2021 589.30 600.78 576.26 598.04 3,018,776 -14.84(-2.42%)
Jul 28, 2021 603.34 615.77 601.72 612.88 1,258,537 +11.98(+1.99%)
Jul 27, 2021 612.89 615.06 586.43 600.90 1,544,498 -17.18(-2.78%)
Jul 26, 2021 618.89 625.39 613.12 618.08 909,966 +0.12(+0.02%)
Jul 23, 2021 619.37 622.19 611.44 617.97 1,068,920 +4.19(+0.68%)
Jul 22, 2021 610.05 615.96 608.57 613.78 1,297,201 -1.27(-0.21%)
Jul 21, 2021 587.02 616.53 587.02 615.05 1,701,913 +29.11(+4.97%)
Jul 20, 2021 575.18 590.47 567.70 585.94 1,611,946 +15.03(+2.63%)
Jul 19, 2021 555.99 571.28 555.29 570.91 1,509,473 +2.93(+0.52%)
Jul 16, 2021 591.45 594.20 565.59 567.98 1,402,655 -21.49(-3.64%)
Jul 15, 2021 593.36 599.37 582.55 589.47 1,294,788 -6.89(-1.16%)
Jul 14, 2021 610.08 618.19 594.88 596.36 1,191,437 -6.56(-1.09%)
Jul 13, 2021 601.05 604.19 594.11 602.92 1,346,291 -0.72(-0.12%)
Jul 12, 2021 596.00 607.35 595.46 603.63 1,793,997 +12.13(+2.05%)
Jul 09, 2021 586.64 592.93 581.88 591.50 867,742 +6.58(+1.13%)
Jul 08, 2021 577.84 592.13 573.51 584.92 1,058,768 -7.30(-1.23%)
Jul 07, 2021 607.18 607.49 588.52 592.22 893,338 -8.02(-1.34%)
Jul 06, 2021 609.44 615.50 593.05 600.24 1,060,991 -9.21(-1.51%)
Jul 02, 2021 617.93 618.91 605.16 609.44 769,441 -1.57(-0.26%)
Jul 01, 2021 625.11 626.76 609.24 611.02 1,174,975 -17.02(-2.71%)
Jun 30, 2021 628.57 629.12 621.00 628.03 832,378 -1.05(-0.17%)
Jun 29, 2021 624.37 631.85 621.58 629.09 826,405 +4.66(+0.75%)
Jun 28, 2021 614.59 626.90 614.51 624.42 998,061 +15.94(+2.62%)
Jun 25, 2021 612.88 614.16 603.92 608.48 1,294,853 -4.42(-0.72%)
Jun 24, 2021 611.73 615.40 609.79 612.90 795,789 +10.42(+1.73%)
Jun 23, 2021 603.23 611.14 601.63 602.48 704,200 +2.35(+0.39%)
Jun 22, 2021 596.01 604.34 588.03 600.13 745,971 +3.06(+0.51%)
Jun 21, 2021 593.05 602.23 587.38 597.07 1,028,929 +5.75(+0.97%)
Jun 18, 2021 608.15 609.58 587.68 591.32 2,190,193 -26.18(-4.24%)
Jun 17, 2021 614.28 624.46 606.80 617.49 885,523 +1.00(+0.16%)
Jun 16, 2021 623.19 628.22 610.52 616.49 1,112,539 -4.57(-0.74%)
Jun 15, 2021 624.38 631.22 619.45 621.06 660,387 -5.27(-0.84%)
Jun 14, 2021 618.13 627.20 614.73 626.33 1,057,398 +7.83(+1.27%)
Jun 11, 2021 618.04 619.31 611.49 618.50 1,063,667 +1.29(+0.21%)
Jun 10, 2021 608.57 623.21 608.57 617.21 875,832 +6.43(+1.05%)
Jun 09, 2021 617.56 619.77 609.83 610.78 684,643 -3.33(-0.54%)
Jun 08, 2021 633.81 634.09 611.02 614.11 919,478 -11.59(-1.85%)
Jun 07, 2021 627.66 628.51 619.36 625.70 843,824 -5.52(-0.87%)
Jun 04, 2021 620.33 632.10 618.20 631.22 1,084,114 +18.81(+3.07%)
Jun 03, 2021 615.07 618.98 607.99 612.41 1,223,656 -12.72(-2.04%)
Jun 02, 2021 623.87 631.76 618.88 625.13 954,626 -0.05(-0.01%)
Jun 01, 2021 631.88 649.03 623.70 625.18 1,324,970 -0.78(-0.12%)
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%)
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.