Hca Holdings Inc (NY: HCA )

236.61 USD +7.76 (+3.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 250.37 253.00 248.37 250.46 1,176,529 -0.21(-0.08%)
Oct 28, 2021 247.20 253.02 246.36 250.67 1,357,497 +5.30(+2.16%)
Oct 27, 2021 240.81 246.85 240.81 245.37 1,710,791 +3.97(+1.64%)
Oct 26, 2021 240.86 242.18 241.40 1,917,687 -0.41(-0.17%)
Oct 25, 2021 254.22 254.22 240.84 241.81 2,136,843 -11.30(-4.46%)
Oct 22, 2021 246.52 257.88 243.03 253.11 2,830,546 -6.89(-2.65%)
Oct 21, 2021 255.28 260.18 249.87 260.00 1,878,640 +9.14(+3.64%)
Oct 20, 2021 249.78 253.45 249.78 250.86 1,106,055 +2.18(+0.88%)
Oct 19, 2021 248.15 251.51 248.06 248.68 897,972 +2.09(+0.85%)
Oct 18, 2021 246.10 247.66 243.96 246.59 911,253 -0.29(-0.12%)
Oct 15, 2021 244.09 248.55 243.31 246.88 1,127,142 +4.37(+1.80%)
Oct 14, 2021 241.22 244.46 240.49 242.51 1,145,979 +3.50(+1.46%)
Oct 13, 2021 239.51 241.07 236.99 239.01 1,166,696 -0.06(-0.03%)
Oct 12, 2021 238.46 240.40 237.35 239.07 1,070,624 +1.55(+0.65%)
Oct 11, 2021 240.02 241.83 237.17 237.52 908,975 -2.90(-1.21%)
Oct 08, 2021 242.23 244.15 240.24 240.42 817,444 -1.86(-0.77%)
Oct 07, 2021 240.35 243.58 240.04 242.28 1,512,103 +2.75(+1.15%)
Oct 06, 2021 241.07 242.00 236.03 239.53 1,170,245 -3.58(-1.47%)
Oct 05, 2021 244.84 247.55 242.92 243.11 1,396,127 -1.27(-0.52%)
Oct 04, 2021 247.80 250.80 243.32 244.38 1,312,974 -3.41(-1.38%)
Oct 01, 2021 243.87 249.51 243.01 247.79 1,793,978 +5.07(+2.09%)
Sep 30, 2021 253.17 253.72 242.54 242.72 2,115,775 -9.49(-3.76%)
Sep 29, 2021 252.88 254.11 251.64 252.21 1,818,752 +0.41(+0.16%)
Sep 28, 2021 253.71 256.19 251.26 251.80 1,674,569 -3.75(-1.47%)
Sep 27, 2021 256.77 259.78 255.32 255.55 1,481,473 -0.78(-0.30%)
Sep 24, 2021 256.68 259.24 255.89 256.33 1,175,158 +0.80(+0.31%)
Sep 23, 2021 259.97 259.97 255.38 255.53 1,769,426 -2.72(-1.05%)
Sep 22, 2021 257.82 260.25 256.05 258.25 1,213,466 +2.41(+0.94%)
Sep 21, 2021 257.00 260.68 255.83 255.84 1,413,618 +0.81(+0.32%)
Sep 20, 2021 254.42 256.98 252.15 255.03 1,217,656 -3.71(-1.43%)
Sep 17, 2021 261.37 263.92 258.07 258.74 5,765,329 -2.90(-1.11%)
Sep 16, 2021 257.48 262.75 256.05 261.64 1,750,772 +5.19(+2.02%)
Sep 15, 2021 254.03 257.40 251.30 256.45 1,337,670 +1.78(+0.70%)
Sep 14, 2021 258.70 258.97 254.35 254.67 1,403,385 -3.02(-1.17%)
Sep 13, 2021 258.96 259.47 255.96 257.69 1,129,029 +0.99(+0.39%)
Sep 10, 2021 259.89 260.77 256.13 256.70 1,114,869 -1.56(-0.60%)
Sep 09, 2021 254.25 261.80 254.25 258.26 2,145,862 +3.83(+1.51%)
Sep 08, 2021 251.38 256.53 249.71 254.43 1,416,425 +2.30(+0.91%)
Sep 07, 2021 250.96 253.26 248.40 252.13 1,764,638 -0.82(-0.32%)
Sep 03, 2021 252.30 254.10 251.09 252.95 605,665 -0.33(-0.13%)
Sep 02, 2021 253.42 254.88 252.98 253.28 804,412 +0.62(+0.25%)
Sep 01, 2021 254.22 255.00 251.27 252.66 958,115 -0.32(-0.13%)
Aug 31, 2021 253.36 257.42 252.07 252.98 1,820,623 -0.51(-0.20%)
Aug 30, 2021 252.55 255.08 251.57 253.49 601,685 +1.64(+0.65%)
Aug 27, 2021 252.50 253.41 250.55 251.85 905,844 +0.81(+0.32%)
Aug 26, 2021 251.59 253.17 250.04 251.04 917,171 -1.05(-0.42%)
Aug 25, 2021 250.16 255.28 249.24 252.09 1,112,163 +2.61(+1.05%)
Aug 24, 2021 249.58 251.65 249.37 249.48 817,312 -0.17(-0.07%)
Aug 23, 2021 250.24 251.79 249.44 249.65 1,005,701 +0.31(+0.12%)
Aug 20, 2021 246.60 250.66 246.60 249.34 1,006,878 +2.84(+1.15%)
Aug 19, 2021 241.05 247.27 239.84 246.50 1,062,316 +4.03(+1.66%)
Aug 18, 2021 243.36 246.67 242.20 242.47 1,224,550 -2.56(-1.04%)
Aug 17, 2021 244.53 247.58 243.72 245.03 1,087,589 -1.28(-0.52%)
Aug 16, 2021 242.60 246.59 242.20 246.31 897,655 +3.33(+1.37%)
Aug 13, 2021 242.52 244.02 242.05 242.98 830,445 +0.44(+0.18%)
Aug 12, 2021 237.00 244.44 236.11 242.54 1,121,430 +1.38(+0.57%)
Aug 11, 2021 240.81 241.71 236.42 241.16 1,353,835 +0.50(+0.21%)
Aug 10, 2021 246.00 248.46 239.72 240.66 1,980,469 -7.98(-3.21%)
Aug 09, 2021 249.00 249.99 247.52 248.64 698,318 -1.48(-0.59%)
Aug 06, 2021 249.98 252.51 249.67 250.12 1,047,492 +1.06(+0.43%)
Aug 05, 2021 249.24 250.50 244.30 249.06 1,147,716 +0.80(+0.32%)
Aug 04, 2021 252.20 255.13 248.02 248.26 1,528,203 -5.25(-2.07%)
Aug 03, 2021 251.94 254.20 247.42 253.51 1,276,501 +2.51(+1.00%)
Aug 02, 2021 248.85 251.81 248.41 251.00 1,171,880 +2.80(+1.13%)
Jul 30, 2021 247.04 249.79 246.95 248.20 1,283,684 +0.30(+0.12%)
Jul 29, 2021 247.17 249.48 246.86 247.90 1,092,682 +1.97(+0.80%)
Jul 28, 2021 247.41 247.57 242.71 245.93 1,107,999 -1.76(-0.71%)
Jul 27, 2021 245.66 250.78 244.01 247.69 1,548,282 +1.93(+0.79%)
Jul 26, 2021 247.55 248.42 240.82 245.76 1,710,157 -2.70(-1.09%)
Jul 23, 2021 248.71 250.34 246.35 248.46 1,484,561 +1.67(+0.68%)
Jul 22, 2021 249.41 250.00 245.73 246.79 1,705,073 -2.46(-0.99%)
Jul 21, 2021 250.99 254.45 248.31 249.25 2,436,753 +0.35(+0.14%)
Jul 20, 2021 239.10 252.00 237.68 248.90 4,823,642 +31.27(+14.37%)
Jul 19, 2021 215.46 219.23 214.61 217.63 1,593,453 -1.57(-0.72%)
Jul 16, 2021 220.98 221.63 218.99 219.20 1,040,877 -1.09(-0.49%)
Jul 15, 2021 217.02 220.96 217.02 220.29 1,122,218 +1.54(+0.70%)
Jul 14, 2021 220.00 220.82 217.98 218.75 1,223,359 -0.48(-0.22%)
Jul 13, 2021 220.00 220.92 218.12 219.23 872,552 -1.11(-0.50%)
Jul 12, 2021 217.48 221.71 216.65 220.34 1,098,774 +1.55(+0.71%)
Jul 09, 2021 216.33 219.96 215.22 218.79 912,999 +4.74(+2.21%)
Jul 08, 2021 213.62 215.31 211.63 214.05 976,864 -2.88(-1.33%)
Jul 07, 2021 214.57 217.42 214.28 216.93 975,821 +2.09(+0.97%)
Jul 06, 2021 214.05 214.91 211.45 214.84 961,082 -0.01(-0.00%)
Jul 02, 2021 211.47 215.19 210.43 214.85 829,352 +3.02(+1.43%)
Jul 01, 2021 207.42 212.50 207.15 211.83 1,446,949 +5.09(+2.46%)
Jun 30, 2021 205.49 206.92 204.44 206.74 1,438,349 +0.86(+0.42%)
Jun 29, 2021 208.55 209.82 205.41 205.88 916,116 -1.04(-0.50%)
Jun 28, 2021 207.32 207.68 205.51 206.92 1,097,907 -0.70(-0.34%)
Jun 25, 2021 204.84 208.46 203.75 207.62 3,049,306 +3.19(+1.56%)
Jun 24, 2021 208.28 208.28 204.07 204.43 1,287,172 -1.72(-0.83%)
Jun 23, 2021 209.65 209.94 206.02 206.15 1,052,082 -3.69(-1.76%)
Jun 22, 2021 207.47 211.01 207.15 209.84 1,131,061 +1.75(+0.84%)
Jun 21, 2021 202.90 208.43 201.90 208.09 964,597 +6.73(+3.34%)
Jun 18, 2021 202.87 204.15 200.42 201.36 2,576,034 -5.85(-2.82%)
Jun 17, 2021 207.48 209.14 204.13 207.21 1,240,893 +0.45(+0.22%)
Jun 16, 2021 208.63 210.29 206.53 206.76 1,339,313 -2.80(-1.34%)
Jun 15, 2021 207.70 211.15 206.85 209.56 859,778 +1.70(+0.82%)
Jun 14, 2021 210.77 211.20 205.95 207.86 1,472,164 -3.83(-1.81%)
Jun 11, 2021 210.42 211.95 209.60 211.69 702,490 +1.59(+0.76%)
Jun 10, 2021 209.50 212.41 208.81 210.10 1,096,441 +1.79(+0.86%)
Jun 09, 2021 210.57 210.99 208.21 208.31 1,096,249 -1.53(-0.73%)
Jun 08, 2021 211.84 212.23 208.81 209.84 1,317,547 -2.03(-0.96%)
Jun 07, 2021 214.16 215.22 211.52 211.87 1,053,041 -1.90(-0.89%)
Jun 04, 2021 214.63 216.10 212.95 213.77 964,695 +0.51(+0.24%)
Jun 03, 2021 209.15 213.94 207.92 213.26 1,567,923 +2.63(+1.25%)
Jun 02, 2021 217.25 217.36 209.30 210.63 1,360,784 -5.24(-2.43%)
Jun 01, 2021 216.86 217.06 214.23 215.87 1,227,491 +1.08(+0.50%)
May 28, 2021 214.40 215.68 212.43 214.79 1,054,574 +1.10(+0.51%)
May 27, 2021 212.81 214.71 212.35 213.69 2,034,431 +1.86(+0.88%)
May 26, 2021 210.20 213.64 209.83 211.83 1,350,178 +1.62(+0.77%)
May 25, 2021 207.29 211.17 206.58 210.21 1,870,123 +4.09(+1.98%)
May 24, 2021 208.19 208.19 205.06 206.12 1,173,371 -0.26(-0.13%)
May 21, 2021 207.31 210.10 206.13 206.38 1,053,482 +0.17(+0.08%)
May 20, 2021 203.71 207.87 203.69 206.21 1,101,415 +2.54(+1.25%)
May 19, 2021 203.85 204.65 199.76 203.67 1,430,817 -1.78(-0.87%)
May 18, 2021 210.15 210.15 205.40 205.45 1,395,167 -4.05(-1.93%)
May 17, 2021 211.14 212.06 208.79 209.50 1,013,687 -2.00(-0.95%)
May 14, 2021 209.13 212.21 208.58 211.50 1,234,611 +4.03(+1.94%)
May 13, 2021 204.27 209.37 203.69 207.47 1,129,235 +3.36(+1.65%)
May 12, 2021 206.39 208.35 203.95 204.11 1,278,273 -2.65(-1.28%)
May 11, 2021 209.43 210.52 206.14 206.76 2,089,942 -5.13(-2.42%)
May 10, 2021 211.19 217.28 210.00 211.89 1,414,217 +1.37(+0.65%)
May 07, 2021 207.60 211.24 207.14 210.52 1,053,786 +1.19(+0.57%)
May 06, 2021 207.97 209.84 207.21 209.33 1,249,870 +1.49(+0.72%)
May 05, 2021 206.54 208.51 204.31 207.84 1,336,887 +1.50(+0.73%)
May 04, 2021 204.00 206.67 202.18 206.34 1,732,211 +1.83(+0.89%)
May 03, 2021 203.34 205.63 201.68 204.51 1,594,599 +3.45(+1.72%)
Apr 30, 2021 201.71 203.71 200.57 201.06 1,394,700 -0.88(-0.44%)
Apr 29, 2021 199.65 203.55 199.56 201.94 1,388,451 +3.45(+1.74%)
Apr 28, 2021 199.28 200.90 197.55 198.49 2,274,935 -0.47(-0.24%)
Apr 27, 2021 200.85 201.03 197.41 198.96 1,809,924 -1.60(-0.80%)
Apr 26, 2021 196.23 201.11 196.22 200.56 1,461,541 -1.94(-0.96%)
Apr 23, 2021 202.61 204.21 198.21 202.50 1,672,100 +0.99(+0.49%)
Apr 22, 2021 203.00 205.58 198.73 201.51 2,607,087 +3.98(+2.01%)
Apr 21, 2021 193.60 198.51 193.35 197.53 1,328,067 +4.59(+2.38%)
Apr 20, 2021 194.32 195.80 192.88 192.94 1,409,429 -1.95(-1.00%)
Apr 19, 2021 195.61 197.25 192.20 194.89 1,484,206 -2.04(-1.04%)
Apr 16, 2021 194.86 197.21 194.63 196.93 1,523,700 +3.44(+1.78%)
Apr 15, 2021 192.21 194.29 190.38 193.49 1,322,896 +2.54(+1.33%)
Apr 14, 2021 189.37 193.55 189.03 190.95 1,246,151 +2.37(+1.26%)
Apr 13, 2021 190.71 190.99 188.15 188.58 1,586,008 -3.08(-1.61%)
Apr 12, 2021 190.88 193.34 190.88 191.66 1,112,225 +0.78(+0.41%)
Apr 09, 2021 188.89 191.15 188.29 190.88 1,370,800 +2.84(+1.51%)
Apr 08, 2021 186.65 188.56 185.21 188.04 1,110,361 +1.27(+0.68%)
Apr 07, 2021 186.30 188.16 185.82 186.77 1,583,171 +0.39(+0.21%)
Apr 06, 2021 188.29 190.04 185.85 186.38 1,288,337 -1.62(-0.86%)
Apr 05, 2021 187.34 188.98 187.34 188.00 1,138,411 +1.85(+0.99%)
Apr 01, 2021 188.26 188.94 185.41 186.15 1,402,700 -2.19(-1.16%)
Mar 31, 2021 189.05 191.41 186.78 188.34 1,724,504 -0.20(-0.11%)
Mar 30, 2021 186.73 190.27 186.27 188.54 1,316,978 +1.35(+0.72%)
Mar 29, 2021 191.33 192.68 185.50 187.19 1,470,062 -3.88(-2.03%)
Mar 26, 2021 188.85 191.26 187.36 191.07 1,553,100 +3.72(+1.99%)
Mar 25, 2021 184.96 188.77 183.22 187.35 1,436,271 +2.76(+1.50%)
Mar 24, 2021 184.79 189.06 183.98 184.59 1,287,781 +0.93(+0.51%)
Mar 23, 2021 186.50 188.83 181.91 183.66 1,475,871 -4.52(-2.40%)
Mar 22, 2021 188.86 189.25 187.15 188.18 1,232,530 -0.42(-0.22%)
Mar 19, 2021 187.48 192.34 187.01 188.60 2,674,000 +0.57(+0.30%)
Mar 18, 2021 185.74 191.00 185.18 188.03 1,566,152 +2.53(+1.36%)
Mar 17, 2021 186.26 188.17 184.94 185.50 1,801,847 -0.02(-0.01%)
Mar 16, 2021 191.18 191.56 185.32 185.52 1,606,684 -6.30(-3.28%)
Mar 15, 2021 189.76 192.95 189.01 191.82 1,423,355 +2.39(+1.26%)
Mar 12, 2021 186.46 190.50 185.21 189.43 1,188,400 +4.20(+2.27%)
Mar 11, 2021 184.78 186.69 184.56 185.23 1,409,806 -0.14(-0.08%)
Mar 10, 2021 185.71 188.23 184.42 185.37 1,447,219 +1.04(+0.56%)
Mar 09, 2021 191.02 194.01 183.87 184.33 2,978,171 -4.88(-2.58%)
Mar 08, 2021 184.80 190.23 184.17 189.21 2,603,524 +5.50(+2.99%)
Mar 05, 2021 177.74 184.86 176.13 183.71 2,059,400 +7.37(+4.18%)
Mar 04, 2021 175.50 180.98 174.57 176.34 1,875,543 +0.76(+0.43%)
Mar 03, 2021 175.88 179.41 175.11 175.58 1,436,853 -2.60(-1.46%)
Mar 02, 2021 175.49 178.94 175.49 178.18 1,191,699 +2.72(+1.55%)
Mar 01, 2021 173.88 177.09 173.88 175.46 1,662,546 +3.43(+1.99%)
Feb 26, 2021 174.67 176.46 171.92 172.03 1,750,600 -3.00(-1.71%)
Feb 25, 2021 176.71 176.93 173.01 175.03 1,247,705 -0.40(-0.23%)
Feb 24, 2021 174.00 178.76 173.63 175.43 1,995,922 +0.36(+0.21%)
Feb 23, 2021 175.28 176.60 173.01 175.07 2,355,700 +0.25(+0.14%)
Feb 22, 2021 170.39 176.66 170.13 174.82 1,761,717 -2.55(-1.44%)
Feb 19, 2021 175.06 177.85 174.64 177.37 1,090,800 +2.76(+1.58%)
Feb 18, 2021 175.21 175.76 173.73 174.61 1,179,488 -1.83(-1.04%)
Feb 17, 2021 173.71 176.98 172.50 176.44 1,089,374 +2.44(+1.40%)
Feb 16, 2021 174.11 174.74 171.81 174.00 1,097,311 +0.49(+0.28%)
Feb 12, 2021 175.00 175.72 172.03 173.51 1,106,900 -2.04(-1.16%)
Feb 11, 2021 175.82 177.12 174.53 175.55 984,971 +0.76(+0.43%)
Feb 10, 2021 176.41 177.00 174.06 174.79 1,358,624 -0.63(-0.36%)
Feb 09, 2021 179.25 179.82 174.90 175.42 1,737,914 -3.52(-1.97%)
Feb 08, 2021 176.44 179.88 176.44 178.94 1,594,034 +2.15(+1.22%)
Feb 05, 2021 179.45 181.01 175.64 176.79 2,165,200 -2.51(-1.40%)
Feb 04, 2021 173.98 179.50 173.36 179.30 2,338,036 +6.18(+3.57%)
Feb 03, 2021 166.19 173.96 165.14 173.12 2,600,194 +7.27(+4.38%)
Feb 02, 2021 168.71 170.91 165.01 165.85 3,077,736 -1.08(-0.65%)
Feb 01, 2021 164.47 169.42 163.38 166.93 1,811,317 +4.45(+2.74%)
Jan 29, 2021 162.83 165.87 159.70 162.48 1,531,400 -1.32(-0.81%)
Jan 28, 2021 159.59 166.64 158.96 163.80 1,710,008 +6.78(+4.32%)
Jan 27, 2021 161.57 162.60 156.43 157.02 2,287,629 -7.11(-4.33%)
Jan 26, 2021 169.36 170.15 164.02 164.13 1,221,120 -4.30(-2.55%)
Jan 25, 2021 166.09 168.78 164.58 168.43 1,180,488 +1.46(+0.87%)
Jan 22, 2021 166.48 167.35 165.31 166.97 1,022,900 -0.43(-0.26%)
Jan 21, 2021 168.73 168.73 166.77 167.40 1,014,934 -0.55(-0.33%)
Jan 20, 2021 166.02 168.99 164.65 167.95 942,068 +1.85(+1.11%)
Jan 19, 2021 170.55 171.60 166.06 166.10 1,385,499 -2.67(-1.58%)
Jan 15, 2021 167.28 169.48 166.36 168.77 1,111,800 +0.50(+0.30%)
Jan 14, 2021 170.78 171.41 167.62 168.27 1,489,442 -2.20(-1.29%)
Jan 13, 2021 172.06 172.89 168.59 170.47 862,402 -1.77(-1.03%)
Jan 12, 2021 171.04 172.40 169.54 172.24 982,811 +0.87(+0.51%)
Jan 11, 2021 170.58 173.08 169.66 171.37 854,898 -0.91(-0.53%)
Jan 08, 2021 174.00 174.55 169.58 172.28 1,063,500 -1.32(-0.76%)
Jan 07, 2021 171.04 174.37 171.04 173.60 2,094,117 +3.04(+1.78%)
Jan 06, 2021 168.13 174.10 168.13 170.56 3,093,765 +5.55(+3.36%)
Jan 05, 2021 163.11 166.74 162.22 165.01 1,142,263 +1.37(+0.84%)
Jan 04, 2021 163.37 164.94 158.37 163.64 1,616,978 -0.82(-0.50%)
Dec 31, 2020 164.46 164.46 164.46 879,449 +2.11(+1.30%)
Dec 30, 2020 163.28 163.92 161.54 162.35 879,449 -1.48(-0.90%)
Dec 29, 2020 164.23 165.03 162.53 163.83 915,492 -0.17(-0.10%)
Dec 28, 2020 165.56 165.65 163.19 164.00 906,634 -0.24(-0.15%)
Dec 24, 2020 166.87 166.87 164.08 164.24 288,800 -1.62(-0.98%)
Dec 23, 2020 164.64 166.86 164.42 165.86 1,904,817 +2.59(+1.59%)
Dec 22, 2020 163.50 164.42 161.88 163.27 1,813,119 +0.18(+0.11%)
Dec 21, 2020 161.19 164.34 158.89 163.09 1,831,133 -1.25(-0.76%)
Dec 18, 2020 165.19 165.98 163.21 164.34 3,119,800 -0.41(-0.25%)
Dec 17, 2020 162.78 165.74 162.61 164.75 1,371,337 +3.19(+1.97%)
Dec 16, 2020 160.68 162.55 159.67 161.56 1,106,732 +0.61(+0.38%)
Dec 15, 2020 163.13 163.44 159.25 160.95 1,625,559 +0.09(+0.06%)
Dec 14, 2020 163.87 165.24 159.71 160.86 1,833,503 +3.29(+2.09%)
Dec 11, 2020 160.32 161.44 156.67 157.57 1,153,100 -4.22(-2.61%)
Dec 10, 2020 159.39 164.22 159.39 161.79 1,401,555 +1.86(+1.16%)
Dec 09, 2020 158.86 161.41 158.27 159.93 1,531,888 +0.74(+0.46%)
Dec 08, 2020 155.13 159.65 155.00 159.19 1,365,893 +3.82(+2.46%)
Dec 07, 2020 157.15 157.68 153.75 155.37 1,043,511 -2.31(-1.46%)
Dec 04, 2020 153.65 158.21 152.58 157.68 1,447,100 +4.93(+3.23%)
Dec 03, 2020 153.25 154.07 151.93 152.75 906,424 +0.15(+0.10%)
Dec 02, 2020 150.46 153.37 149.75 152.60 839,172 +0.69(+0.45%)
Dec 01, 2020 152.64 153.70 151.12 151.91 880,526 +1.80(+1.20%)
Nov 30, 2020 152.46 152.46 148.92 150.11 1,846,260 -2.94(-1.92%)
Nov 27, 2020 153.50 155.00 152.31 153.05 753,400 -0.57(-0.37%)
Nov 25, 2020 153.94 155.46 152.52 153.62 1,077,100 -1.44(-0.93%)
Nov 24, 2020 150.99 155.64 149.55 155.06 2,493,749 +5.66(+3.79%)
Nov 23, 2020 148.89 151.31 148.24 149.40 1,244,172 +2.06(+1.40%)
Nov 20, 2020 150.92 151.39 147.01 147.34 1,337,300 -3.51(-2.33%)
Nov 19, 2020 150.20 151.24 147.67 150.85 2,141,812 -0.39(-0.26%)
Nov 18, 2020 152.11 154.48 150.10 151.24 1,219,382 -1.79(-1.17%)
Nov 17, 2020 150.32 155.84 149.14 153.03 1,587,632 +1.21(+0.80%)
Nov 16, 2020 151.75 153.92 150.23 151.82 1,803,838 +2.07(+1.38%)
Nov 13, 2020 145.01 149.97 144.93 149.75 1,373,700 +5.16(+3.57%)
Nov 12, 2020 144.61 147.83 142.47 144.59 2,101,849 -0.88(-0.60%)
Nov 11, 2020 151.63 152.00 144.78 145.47 1,456,302 -6.64(-4.37%)
Nov 10, 2020 146.38 154.94 146.38 152.11 2,497,454 +4.79(+3.25%)
Nov 09, 2020 148.08 152.67 145.99 147.32 3,778,595 +8.82(+6.37%)
Nov 06, 2020 137.33 139.56 136.35 138.50 1,004,200 +0.94(+0.68%)
Nov 05, 2020 133.93 140.49 133.52 137.56 1,680,712 +5.76(+4.37%)
Nov 04, 2020 135.99 138.63 131.56 131.80 2,301,262 -4.29(-3.15%)
Nov 03, 2020 132.79 137.22 132.35 136.09 1,656,142 +5.49(+4.20%)
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.