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

Lam Research (NQ: LRCX )

925.37 +23.90 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 475.73 486.47 472.43 479.13 1,106,136 +3.25(+0.68%)
Feb 27, 2023 482.79 483.96 474.35 475.87 801,871 +4.04(+0.86%)
Feb 24, 2023 470.50 476.98 466.97 471.83 1,050,217 -6.68(-1.39%)
Feb 23, 2023 483.78 485.93 466.74 478.50 1,244,732 +8.02(+1.71%)
Feb 22, 2023 474.29 478.36 467.59 470.48 1,056,181 -1.03(-0.22%)
Feb 21, 2023 481.09 485.03 470.30 471.51 1,263,695 -17.12(-3.50%)
Feb 17, 2023 492.16 492.16 480.60 488.64 1,404,049 -5.59(-1.13%)
Feb 16, 2023 500.95 507.50 493.25 494.23 1,104,598 -18.69(-3.64%)
Feb 15, 2023 499.53 513.27 496.81 512.92 866,333 +4.02(+0.79%)
Feb 14, 2023 495.79 513.51 492.00 508.90 962,382 +5.84(+1.16%)
Feb 13, 2023 501.05 503.73 495.19 503.06 901,993 +5.22(+1.05%)
Feb 10, 2023 503.72 506.57 491.37 497.85 1,051,301 -10.37(-2.04%)
Feb 09, 2023 520.51 525.45 505.10 508.22 1,087,150 -2.36(-0.46%)
Feb 08, 2023 521.51 525.73 507.25 510.57 1,159,516 -15.11(-2.87%)
Feb 07, 2023 514.50 528.98 509.52 525.69 1,272,091 +12.12(+2.36%)
Feb 06, 2023 514.51 522.49 510.91 513.57 1,022,672 -8.18(-1.57%)
Feb 03, 2023 521.80 532.30 519.02 521.75 1,286,646 -11.62(-2.18%)
Feb 02, 2023 531.40 541.08 522.35 533.38 2,047,507 +10.63(+2.03%)
Feb 01, 2023 491.63 526.47 491.43 522.75 2,521,846 +29.73(+6.03%)
Jan 31, 2023 473.91 493.12 473.20 493.02 1,838,795 +21.17(+4.49%)
Jan 30, 2023 469.61 476.93 466.70 471.85 1,582,578 -4.19(-0.88%)
Jan 27, 2023 481.08 490.88 475.73 476.04 1,736,177 -14.66(-2.99%)
Jan 26, 2023 477.88 491.60 467.29 490.70 2,500,177 +9.22(+1.91%)
Jan 25, 2023 465.50 484.43 460.38 481.48 1,782,957 +0.89(+0.18%)
Jan 24, 2023 478.34 484.75 477.02 480.60 983,680 -3.23(-0.67%)
Jan 23, 2023 468.07 491.77 465.70 483.83 1,677,573 +18.02(+3.87%)
Jan 20, 2023 452.59 465.96 450.35 465.81 1,278,078 +18.35(+4.10%)
Jan 19, 2023 455.75 458.18 447.22 447.46 1,103,393 -12.81(-2.78%)
Jan 18, 2023 470.42 476.62 459.91 460.28 1,211,036 -4.04(-0.87%)
Jan 17, 2023 463.25 466.96 456.83 464.32 961,049 -2.64(-0.57%)
Jan 13, 2023 455.75 468.09 455.75 466.96 1,219,873 +3.58(+0.77%)
Jan 12, 2023 463.33 468.79 446.98 463.38 1,450,456 +5.66(+1.24%)
Jan 11, 2023 441.36 457.87 439.26 457.72 1,563,284 +5.61(+1.24%)
Jan 10, 2023 441.73 452.31 440.83 452.11 1,081,832 +6.09(+1.37%)
Jan 09, 2023 444.81 456.84 438.32 446.02 1,428,142 +7.06(+1.61%)
Jan 06, 2023 423.06 441.00 414.40 438.96 1,502,471 +27.81(+6.76%)
Jan 05, 2023 409.73 418.57 406.76 411.15 997,515 -5.32(-1.28%)
Jan 04, 2023 415.67 422.20 410.57 416.48 1,067,210 +8.05(+1.97%)
Jan 03, 2023 423.63 424.01 401.50 408.43 1,341,943 -5.86(-1.41%)
Dec 30, 2022 406.74 414.63 405.02 414.29 742,641 -0.37(-0.09%)
Dec 29, 2022 403.91 416.58 402.32 414.65 1,248,628 +17.58(+4.43%)
Dec 28, 2022 397.71 401.97 393.63 397.07 885,333 -2.64(-0.66%)
Dec 27, 2022 402.22 405.78 399.03 399.72 1,127,459 -6.56(-1.62%)
Dec 23, 2022 399.87 406.63 394.88 406.28 1,069,813 +2.97(+0.74%)
Dec 22, 2022 425.78 427.07 391.44 403.31 3,221,348 -38.21(-8.65%)
Dec 21, 2022 435.07 444.42 433.85 441.53 956,519 +10.36(+2.40%)
Dec 20, 2022 427.26 434.84 426.52 431.17 922,517 -1.31(-0.30%)
Dec 19, 2022 436.06 436.57 425.98 432.48 1,079,185 -5.16(-1.18%)
Dec 16, 2022 436.62 441.64 431.92 437.63 1,796,997 -2.11(-0.48%)
Dec 15, 2022 449.56 453.22 437.74 439.74 1,575,388 -21.87(-4.74%)
Dec 14, 2022 468.12 475.05 457.66 461.61 1,227,999 -7.59(-1.62%)
Dec 13, 2022 478.66 483.70 463.38 469.20 1,559,078 +13.17(+2.89%)
Dec 12, 2022 451.83 456.16 440.95 456.02 1,234,954 +13.85(+3.13%)
Dec 09, 2022 441.48 449.48 436.50 442.17 971,532 -4.71(-1.05%)
Dec 08, 2022 439.89 449.36 436.14 446.89 1,258,714 +10.53(+2.41%)
Dec 07, 2022 433.32 444.73 431.78 436.36 1,133,110 +1.17(+0.27%)
Dec 06, 2022 444.80 446.00 431.15 435.19 942,061 -9.34(-2.10%)
Dec 05, 2022 447.62 454.44 440.63 444.53 1,108,361 -4.98(-1.11%)
Dec 02, 2022 442.69 452.02 442.37 449.51 1,122,380 -5.37(-1.18%)
Dec 01, 2022 470.77 470.77 448.60 454.88 1,402,114 -9.08(-1.96%)
Nov 30, 2022 439.89 463.97 433.41 463.96 2,272,448 +29.79(+6.86%)
Nov 29, 2022 439.07 442.27 432.23 434.17 919,372 -1.16(-0.27%)
Nov 28, 2022 438.25 443.29 433.60 435.33 1,203,900 -9.84(-2.21%)
Nov 25, 2022 448.20 450.76 445.17 445.17 390,525 -8.00(-1.77%)
Nov 23, 2022 448.94 460.38 447.88 453.17 838,617 +5.68(+1.27%)
Nov 22, 2022 444.35 448.25 436.26 447.50 1,437,137 +5.37(+1.22%)
Nov 21, 2022 443.02 445.42 436.49 442.12 951,909 -6.43(-1.43%)
Nov 18, 2022 462.32 462.86 440.64 448.56 1,768,241 -4.38(-0.97%)
Nov 17, 2022 438.36 456.37 437.07 452.94 1,570,048 +5.68(+1.27%)
Nov 16, 2022 450.79 456.36 444.06 447.26 3,061,405 -34.73(-7.21%)
Nov 15, 2022 492.15 493.74 473.55 481.99 2,259,975 +9.86(+2.09%)
Nov 14, 2022 486.81 491.45 471.31 472.13 2,389,479 -19.76(-4.02%)
Nov 11, 2022 473.37 495.56 471.60 491.89 2,655,370 +15.14(+3.17%)
Nov 10, 2022 451.44 477.12 446.93 476.76 3,783,263 +51.73(+12.17%)
Nov 09, 2022 428.10 435.30 422.46 425.02 1,734,365 -11.90(-2.72%)
Nov 08, 2022 435.10 440.95 423.11 436.93 2,265,869 +9.71(+2.27%)
Nov 07, 2022 415.95 427.84 411.77 427.22 1,918,395 +15.16(+3.68%)
Nov 04, 2022 402.54 412.61 397.05 412.06 2,466,655 +25.65(+6.64%)
Nov 03, 2022 381.77 392.35 377.86 386.41 1,686,580 -2.06(-0.53%)
Nov 02, 2022 404.22 387.73 388.47 2,212,980 -16.88(-4.17%)
Nov 01, 2022 405.64 409.53 399.22 405.35 1,596,603 +7.79(+1.96%)
Oct 31, 2022 397.65 403.18 392.07 397.56 1,911,117 -0.79(-0.20%)
Oct 28, 2022 383.55 399.69 382.58 398.36 1,848,431 +16.19(+4.24%)
Oct 27, 2022 382.03 390.87 374.69 382.17 2,330,246 +3.45(+0.91%)
Oct 26, 2022 367.58 386.83 367.12 378.73 2,462,887 +5.64(+1.51%)
Oct 25, 2022 368.33 379.62 368.33 373.09 1,781,295 +5.80(+1.58%)
Oct 24, 2022 363.83 370.45 358.03 367.29 2,048,193 +4.59(+1.26%)
Oct 21, 2022 348.64 366.21 348.64 362.71 2,816,757 +13.18(+3.77%)
Oct 20, 2022 334.54 360.38 328.08 349.53 5,981,373 +25.33(+7.81%)
Oct 19, 2022 316.66 326.27 312.99 324.19 2,733,721 +7.88(+2.49%)
Oct 18, 2022 321.23 325.92 310.07 316.32 2,553,054 +6.52(+2.10%)
Oct 17, 2022 321.18 323.32 307.13 309.80 5,236,345 +0.46(+0.15%)
Oct 14, 2022 334.54 334.91 308.70 309.33 3,095,320 -25.20(-7.53%)
Oct 13, 2022 297.08 338.57 294.25 334.54 4,611,574 +16.33(+5.13%)
Oct 12, 2022 322.90 325.02 317.40 318.20 3,732,763 -3.01(-0.94%)
Oct 11, 2022 339.14 344.00 316.56 321.22 5,409,164 -23.25(-6.75%)
Oct 10, 2022 363.38 363.70 334.35 344.47 4,022,289 -23.69(-6.44%)
Oct 07, 2022 379.78 381.73 365.15 368.16 2,117,497 -22.35(-5.72%)
Oct 06, 2022 391.50 400.18 388.16 390.51 1,383,248 -2.27(-0.58%)
Oct 05, 2022 384.95 397.50 378.15 392.78 1,432,422 -0.71(-0.18%)
Oct 04, 2022 395.60 401.22 390.42 393.49 2,093,967 +10.75(+2.81%)
Oct 03, 2022 365.66 389.69 364.11 382.73 2,575,418 +23.26(+6.47%)
Sep 30, 2022 351.86 366.86 351.62 359.48 1,943,809 -4.47(-1.23%)
Sep 29, 2022 368.47 368.74 357.74 363.94 1,595,514 -10.90(-2.91%)
Sep 28, 2022 366.76 376.77 365.62 374.85 1,104,020 +4.86(+1.31%)
Sep 27, 2022 373.09 374.85 362.76 369.98 1,204,524 +5.17(+1.42%)
Sep 26, 2022 373.89 378.42 364.50 364.82 1,145,482 -8.96(-2.40%)
Sep 23, 2022 375.61 377.05 366.92 373.78 1,488,883 -6.16(-1.62%)
Sep 22, 2022 387.42 389.61 378.94 379.93 1,547,274 -11.61(-2.96%)
Sep 21, 2022 397.68 410.92 391.34 391.54 1,081,157 -4.67(-1.18%)
Sep 20, 2022 396.26 398.07 392.32 396.21 908,878 -5.72(-1.42%)
Sep 19, 2022 396.03 406.49 396.03 401.93 953,431 +0.00(+0.00%)
Sep 16, 2022 400.98 406.49 396.01 401.93 1,895,120 -4.14(-1.02%)
Sep 15, 2022 411.20 414.81 400.44 406.07 1,219,617 -8.17(-1.97%)
Sep 14, 2022 416.45 419.05 407.23 414.24 1,080,863 +1.26(+0.30%)
Sep 13, 2022 421.35 424.46 410.75 412.98 1,928,400 -24.65(-5.63%)
Sep 12, 2022 437.62 443.68 432.54 437.63 1,020,948 -3.41(-0.77%)
Sep 09, 2022 437.73 443.07 435.78 441.04 1,321,992 +11.37(+2.65%)
Sep 08, 2022 416.15 435.07 414.85 429.67 1,451,952 +7.00(+1.66%)
Sep 07, 2022 419.73 427.49 412.92 422.66 1,227,596 +5.13(+1.23%)
Sep 06, 2022 420.10 424.37 412.75 417.54 1,189,016 -3.38(-0.80%)
Sep 02, 2022 427.00 433.83 418.21 420.91 1,398,266 -1.79(-0.42%)
Sep 01, 2022 415.31 423.73 409.34 422.70 1,924,633 -5.74(-1.34%)
Aug 31, 2022 432.78 433.65 423.44 428.44 1,259,299 -4.67(-1.08%)
Aug 30, 2022 439.30 441.46 425.43 433.11 1,450,118 -1.82(-0.42%)
Aug 29, 2022 438.57 445.54 434.15 434.93 1,030,587 -8.58(-1.93%)
Aug 26, 2022 467.85 468.16 441.94 443.51 1,621,322 -24.34(-5.20%)
Aug 25, 2022 453.61 468.12 453.61 467.85 969,743 +14.85(+3.28%)
Aug 24, 2022 453.89 455.06 447.16 453.00 700,082 -0.94(-0.21%)
Aug 23, 2022 448.55 459.44 448.36 453.94 828,275 +6.26(+1.40%)
Aug 22, 2022 455.45 458.64 445.97 447.68 1,497,602 -18.81(-4.03%)
Aug 19, 2022 482.02 483.32 465.87 466.48 2,054,862 -25.79(-5.24%)
Aug 18, 2022 487.00 498.00 481.51 492.27 1,304,544 +5.47(+1.12%)
Aug 17, 2022 491.37 493.27 475.33 486.81 1,432,595 -12.52(-2.51%)
Aug 16, 2022 505.14 508.64 496.43 499.33 1,257,301 -6.78(-1.34%)
Aug 15, 2022 505.12 511.30 498.17 506.11 987,276 -1.27(-0.25%)
Aug 12, 2022 491.12 508.29 488.67 507.38 1,286,767 +20.67(+4.25%)
Aug 11, 2022 485.32 506.55 481.37 486.71 1,843,502 +2.46(+0.51%)
Aug 10, 2022 470.87 484.92 460.35 484.25 2,023,770 +25.00(+5.44%)
Aug 09, 2022 477.50 478.06 447.16 459.25 2,942,530 -39.27(-7.88%)
Aug 08, 2022 502.69 511.26 487.83 498.53 1,039,844 -10.20(-2.01%)
Aug 05, 2022 509.81 516.74 497.86 508.73 1,070,025 -11.62(-2.23%)
Aug 04, 2022 511.57 520.84 510.53 520.35 1,650,088 +7.00(+1.36%)
Aug 03, 2022 495.39 517.39 493.89 513.35 2,260,705 +21.56(+4.38%)
Aug 02, 2022 485.69 498.22 478.99 491.79 1,530,209 -0.15(-0.03%)
Aug 01, 2022 478.36 495.06 476.29 491.93 2,044,424 +2.24(+0.46%)
Jul 29, 2022 467.58 495.06 466.21 489.69 2,532,119 +15.23(+3.21%)
Jul 28, 2022 454.37 476.59 443.55 474.46 2,433,585 +16.91(+3.70%)
Jul 27, 2022 444.41 461.15 444.18 457.55 1,727,911 +19.99(+4.57%)
Jul 26, 2022 442.99 447.06 435.74 437.56 1,153,002 -10.00(-2.23%)
Jul 25, 2022 440.53 448.40 437.71 447.56 1,173,392 -6.40(-1.41%)
Jul 22, 2022 464.77 467.41 451.04 453.96 1,355,819 -11.88(-2.55%)
Jul 21, 2022 458.64 466.85 451.62 465.84 1,411,588 +10.79(+2.37%)
Jul 20, 2022 436.33 458.26 434.79 455.05 1,891,513 +17.77(+4.06%)
Jul 19, 2022 421.67 438.01 420.65 437.28 1,521,112 +23.27(+5.62%)
Jul 18, 2022 428.39 428.39 410.62 414.01 928,098 -3.88(-0.93%)
Jul 15, 2022 414.99 418.15 403.10 417.90 1,367,155 +7.64(+1.86%)
Jul 14, 2022 399.44 413.94 392.52 410.26 1,135,698 +7.15(+1.77%)
Jul 13, 2022 387.57 405.39 387.44 403.10 942,335 +6.01(+1.51%)
Jul 12, 2022 396.15 402.05 393.10 397.10 974,957 +3.38(+0.86%)
Jul 11, 2022 400.22 401.17 389.84 393.71 1,139,396 -12.44(-3.06%)
Jul 08, 2022 400.33 408.16 396.60 406.15 941,699 +0.24(+0.06%)
Jul 07, 2022 394.50 408.40 393.33 405.91 1,404,614 +22.69(+5.92%)
Jul 06, 2022 382.58 388.22 375.37 383.22 1,279,282 +2.86(+0.75%)
Jul 05, 2022 371.46 382.55 367.75 380.37 2,748,127 -5.93(-1.53%)
Jul 01, 2022 400.26 405.74 378.15 386.30 3,015,922 -30.64(-7.35%)
Jun 30, 2022 409.96 427.30 406.03 416.94 1,089,921 -0.88(-0.21%)
Jun 29, 2022 423.10 424.62 415.81 417.82 1,215,473 -10.97(-2.56%)
Jun 28, 2022 441.62 449.34 427.33 428.79 958,635 -11.28(-2.56%)
Jun 27, 2022 446.26 447.35 436.60 440.07 786,460 -0.39(-0.09%)
Jun 24, 2022 423.00 440.67 421.88 440.46 1,453,065 +25.55(+6.16%)
Jun 23, 2022 422.03 422.03 406.44 414.91 922,977 -1.52(-0.36%)
Jun 22, 2022 414.12 425.28 411.43 416.43 1,132,396 -7.25(-1.71%)
Jun 21, 2022 418.01 432.76 417.76 423.68 1,239,449 +13.29(+3.24%)
Jun 17, 2022 408.10 415.05 402.50 410.39 1,832,429 +1.13(+0.28%)
Jun 16, 2022 432.01 433.45 403.77 409.26 1,945,804 -34.58(-7.79%)
Jun 15, 2022 440.05 452.78 434.85 443.83 1,600,568 +3.79(+0.86%)
Jun 14, 2022 443.50 445.57 435.48 440.05 1,194,723 +4.10(+0.94%)
Jun 13, 2022 443.68 450.79 434.11 435.95 1,521,213 -26.65(-5.76%)
Jun 10, 2022 473.12 476.20 462.01 462.60 1,127,379 -18.57(-3.86%)
Jun 09, 2022 490.55 500.62 480.88 481.16 886,974 -18.22(-3.65%)
Jun 08, 2022 508.88 511.02 495.30 499.38 923,943 -11.03(-2.16%)
Jun 07, 2022 496.74 511.90 495.70 510.41 1,179,593 +7.00(+1.39%)
Jun 06, 2022 513.56 519.62 500.91 503.41 805,265 +2.22(+0.44%)
Jun 03, 2022 499.93 508.29 496.53 501.18 1,364,593 -9.26(-1.81%)
Jun 02, 2022 490.54 510.75 489.55 510.45 1,189,777 +17.25(+3.50%)
Jun 01, 2022 510.19 511.93 487.12 493.20 1,055,387 -13.88(-2.74%)
May 31, 2022 511.63 512.90 497.72 507.08 1,539,435 -10.72(-2.07%)
May 27, 2022 504.34 523.99 503.06 517.80 1,694,763 +21.27(+4.28%)
May 26, 2022 469.89 500.66 468.97 496.53 1,325,277 +21.09(+4.44%)
May 25, 2022 454.02 479.38 453.78 475.44 1,321,520 +16.20(+3.53%)
May 24, 2022 465.60 468.55 454.13 459.24 967,289 -12.02(-2.55%)
May 23, 2022 464.43 473.84 460.30 471.27 1,084,232 +8.95(+1.94%)
May 20, 2022 468.46 472.10 439.24 462.31 1,759,000 +1.94(+0.42%)
May 19, 2022 467.56 473.88 459.37 460.38 1,147,880 -5.22(-1.12%)
May 18, 2022 488.06 495.84 462.80 465.59 1,753,548 -33.92(-6.79%)
May 17, 2022 482.69 503.51 477.85 499.52 1,676,711 +29.06(+6.18%)
May 16, 2022 474.31 480.77 467.07 470.46 993,605 -9.22(-1.92%)
May 13, 2022 454.01 482.97 453.42 479.67 1,958,014 +30.71(+6.84%)
May 12, 2022 435.66 450.56 433.92 448.97 1,595,216 +12.90(+2.96%)
May 11, 2022 443.57 457.32 434.97 436.07 1,209,176 -11.62(-2.60%)
May 10, 2022 449.49 457.42 435.40 447.69 1,449,652 +11.67(+2.68%)
May 09, 2022 448.51 450.88 431.51 436.02 1,895,664 -30.31(-6.50%)
May 06, 2022 464.85 477.32 453.36 466.32 1,095,396 -3.01(-0.64%)
May 05, 2022 482.09 485.59 461.30 469.34 1,494,836 -23.99(-4.86%)
May 04, 2022 475.04 494.99 465.52 493.32 1,226,596 +20.02(+4.23%)
May 03, 2022 464.73 476.47 461.42 473.31 981,452 +5.92(+1.27%)
May 02, 2022 455.65 467.81 447.74 467.39 1,319,521 +13.22(+2.91%)
Apr 29, 2022 463.17 479.20 453.29 454.16 1,443,682 -18.26(-3.87%)
Apr 28, 2022 456.60 477.42 451.09 472.43 1,721,097 +27.02(+6.07%)
Apr 27, 2022 443.10 456.91 438.31 445.41 1,272,784 -0.43(-0.10%)
Apr 26, 2022 455.02 458.60 445.34 445.84 1,535,078 -18.72(-4.03%)
Apr 25, 2022 449.01 468.40 447.69 464.56 1,448,295 +12.96(+2.87%)
Apr 22, 2022 455.37 460.55 448.91 451.60 2,080,004 -6.22(-1.36%)
Apr 21, 2022 476.50 485.21 456.83 457.82 2,337,414 -11.64(-2.48%)
Apr 20, 2022 480.39 492.24 467.74 469.46 2,074,193 +2.20(+0.47%)
Apr 19, 2022 457.60 470.76 454.42 467.26 1,245,100 +8.43(+1.84%)
Apr 18, 2022 440.04 461.22 439.77 458.83 1,704,720 +14.03(+3.15%)
Apr 14, 2022 461.63 462.20 444.49 444.80 1,399,643 -16.04(-3.48%)
Apr 13, 2022 457.97 465.43 456.23 460.84 1,168,316 +5.47(+1.20%)
Apr 12, 2022 469.04 475.80 453.19 455.37 1,720,586 -8.54(-1.84%)
Apr 11, 2022 475.01 475.88 463.38 463.92 1,737,921 -15.48(-3.23%)
Apr 08, 2022 485.61 488.41 478.61 479.40 1,071,803 -11.41(-2.32%)
Apr 07, 2022 484.96 496.10 480.45 490.81 1,035,160 +5.04(+1.04%)
Apr 06, 2022 481.61 493.11 475.92 485.77 1,623,992 -5.33(-1.09%)
Apr 05, 2022 515.45 516.80 487.60 491.10 2,016,908 -31.12(-5.96%)
Apr 04, 2022 513.23 523.40 511.30 522.22 900,287 +9.85(+1.92%)
Apr 01, 2022 527.75 532.18 504.20 512.37 1,239,367 -11.86(-2.26%)
Mar 31, 2022 536.30 543.63 523.77 524.23 1,507,421 -10.68(-2.00%)
Mar 30, 2022 548.22 556.77 531.75 534.90 1,331,238 -19.86(-3.58%)
Mar 29, 2022 554.25 560.48 544.26 554.76 1,142,276 +11.33(+2.09%)
Mar 28, 2022 535.89 543.97 527.46 543.43 752,526 +2.43(+0.45%)
Mar 25, 2022 541.34 543.06 531.60 541.01 772,588 -1.37(-0.25%)
Mar 24, 2022 523.92 542.84 518.55 542.37 1,243,306 +24.60(+4.75%)
Mar 23, 2022 526.92 534.36 517.38 517.77 1,008,415 -15.38(-2.88%)
Mar 22, 2022 524.61 539.09 524.61 533.15 1,095,224 +9.65(+1.84%)
Mar 21, 2022 524.61 530.73 512.78 523.49 1,078,576 -7.59(-1.43%)
Mar 18, 2022 512.09 533.85 509.98 531.08 2,280,660 +17.86(+3.48%)
Mar 17, 2022 497.47 513.48 494.91 513.22 1,397,322 +11.54(+2.30%)
Mar 16, 2022 483.94 501.81 477.80 501.68 1,708,403 +29.03(+6.14%)
Mar 15, 2022 463.34 474.83 459.81 472.65 1,277,415 +16.79(+3.68%)
Mar 14, 2022 474.61 476.84 453.00 455.86 1,632,748 -13.99(-2.98%)
Mar 11, 2022 497.22 497.22 469.06 469.85 1,068,883 -13.30(-2.75%)
Mar 10, 2022 490.64 492.80 474.58 483.14 1,142,255 -19.67(-3.91%)
Mar 09, 2022 495.13 507.58 489.75 502.82 1,485,371 +26.19(+5.49%)
Mar 08, 2022 475.84 496.80 465.63 476.63 2,217,941 +1.19(+0.25%)
Mar 07, 2022 512.82 518.58 475.02 475.45 2,200,044 -35.60(-6.97%)
Mar 04, 2022 523.65 526.83 505.05 511.05 1,480,931 -17.23(-3.26%)
Mar 03, 2022 544.80 544.80 523.60 528.28 1,061,457 -10.22(-1.90%)
Mar 02, 2022 531.94 542.59 525.76 538.50 1,280,432 +13.07(+2.49%)
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.