Hca Holdings Inc (NY: HCA )

199.95 -3.18 (-1.57%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 170.55 171.59 166.06 166.10 1,385,499 -2.67(-1.58%)
Jan 15, 2021 167.28 169.47 166.36 168.77 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%)
Nov 02, 2020 126.11 130.74 125.18 130.60 2,012,959 +6.66(+5.37%)
Oct 30, 2020 125.00 126.68 121.91 123.94 1,718,800 -1.46(-1.16%)
Oct 29, 2020 126.17 127.27 123.82 125.40 1,343,896 -1.15(-0.91%)
Oct 28, 2020 128.04 130.08 125.55 126.55 1,342,604 -4.01(-3.07%)
Oct 27, 2020 134.71 135.40 130.40 130.56 1,450,959 -4.87(-3.60%)
Oct 26, 2020 134.50 137.45 130.49 135.43 1,966,769 -1.16(-0.85%)
Oct 23, 2020 136.81 137.84 134.80 136.59 897,200 +1.38(+1.02%)
Oct 22, 2020 135.78 138.11 134.43 135.21 1,485,770 -0.77(-0.57%)
Oct 21, 2020 135.59 138.89 135.59 135.98 1,257,266 -0.44(-0.32%)
Oct 20, 2020 134.33 137.98 133.71 136.42 981,846 +2.09(+1.56%)
Oct 19, 2020 134.56 136.79 133.40 134.33 894,613 -0.79(-0.58%)
Oct 16, 2020 137.79 139.48 134.72 135.12 1,197,500 -2.67(-1.94%)
Oct 15, 2020 132.50 138.51 132.04 137.79 1,327,778 +3.13(+2.32%)
Oct 14, 2020 132.62 136.76 132.25 134.66 1,197,140 +1.72(+1.29%)
Oct 13, 2020 130.28 133.69 128.32 132.94 1,435,710 +2.71(+2.08%)
Oct 12, 2020 135.00 135.28 129.89 130.23 1,332,648 -3.73(-2.78%)
Oct 09, 2020 139.50 140.00 133.20 133.96 2,754,200 +2.13(+1.62%)
Oct 08, 2020 129.89 132.48 128.95 131.83 1,134,357 +2.76(+2.14%)
Oct 07, 2020 130.00 132.34 128.56 129.07 1,001,510 +0.70(+0.55%)
Oct 06, 2020 130.79 132.40 128.21 128.37 1,257,305 -1.80(-1.38%)
Oct 05, 2020 128.18 130.78 126.89 130.17 1,481,799 +3.12(+2.46%)
Oct 02, 2020 121.50 128.18 121.45 127.05 1,490,100 +2.49(+2.00%)
Oct 01, 2020 124.74 125.70 121.48 124.56 1,847,900 -0.12(-0.10%)
Sep 30, 2020 121.10 126.35 120.55 124.68 1,899,218 +4.50(+3.74%)
Sep 29, 2020 122.00 122.15 117.78 120.18 1,132,086 -1.18(-0.97%)
Sep 28, 2020 122.48 123.86 120.82 121.36 1,119,275 +0.81(+0.67%)
Sep 25, 2020 116.09 121.43 115.74 120.55 1,439,500 +3.60(+3.08%)
Sep 24, 2020 116.04 119.15 114.38 116.95 1,290,444 +0.62(+0.53%)
Sep 23, 2020 121.79 122.09 116.07 116.33 2,260,259 -4.32(-3.58%)
Sep 22, 2020 125.46 125.83 119.57 120.65 2,639,181 -4.80(-3.83%)
Sep 21, 2020 125.55 125.97 119.12 125.45 3,631,429 -6.80(-5.14%)
Sep 18, 2020 136.19 136.88 132.09 132.25 2,070,600 -4.89(-3.57%)
Sep 17, 2020 136.28 137.88 134.18 137.14 1,381,062 -0.87(-0.63%)
Sep 16, 2020 136.91 139.18 136.72 138.01 1,327,243 +2.21(+1.63%)
Sep 15, 2020 136.96 138.76 134.91 135.80 1,320,456 +0.08(+0.06%)
Sep 14, 2020 135.07 136.32 133.85 135.72 1,658,196 +1.72(+1.28%)
Sep 11, 2020 134.63 135.15 132.18 134.00 745,500 -0.67(-0.50%)
Sep 10, 2020 134.81 136.45 134.10 134.67 2,093,134 +0.86(+0.64%)
Sep 09, 2020 133.65 135.34 132.76 133.81 1,953,916 +1.28(+0.97%)
Sep 08, 2020 136.28 136.28 132.39 132.53 1,418,758 -4.52(-3.30%)
Sep 04, 2020 136.64 139.18 134.85 137.05 1,123,400 +0.45(+0.33%)
Sep 03, 2020 138.77 139.37 134.30 136.60 1,860,124 -1.57(-1.14%)
Sep 02, 2020 134.69 139.47 132.96 138.17 2,198,068 +3.97(+2.96%)
Sep 01, 2020 134.22 134.60 132.57 134.20 1,354,154 -1.52(-1.12%)
Aug 31, 2020 135.57 137.86 135.05 135.72 2,448,984 -0.27(-0.20%)
Aug 28, 2020 134.41 136.11 132.37 135.99 1,090,600 +1.57(+1.17%)
Aug 27, 2020 132.56 137.98 131.90 134.42 1,998,428 +2.79(+2.12%)
Aug 26, 2020 133.59 133.80 129.90 131.63 1,014,929 -2.48(-1.85%)
Aug 25, 2020 134.50 134.75 131.76 134.11 994,325 -0.27(-0.20%)
Aug 24, 2020 133.50 135.07 132.00 134.38 3,161,407 +1.87(+1.41%)
Aug 21, 2020 130.75 132.97 130.29 132.51 1,194,600 +1.36(+1.04%)
Aug 20, 2020 132.18 133.69 130.14 131.15 1,245,436 -1.89(-1.42%)
Aug 19, 2020 133.81 135.55 132.25 133.04 1,415,881 -0.87(-0.65%)
Aug 18, 2020 134.38 134.60 132.43 133.91 898,362 -0.39(-0.29%)
Aug 17, 2020 133.92 135.48 133.33 134.30 1,365,402 -0.13(-0.10%)
Aug 14, 2020 130.25 134.91 129.69 134.43 1,295,100 +3.76(+2.88%)
Aug 13, 2020 131.36 131.36 129.61 130.67 819,624 -1.46(-1.10%)
Aug 12, 2020 132.87 133.11 130.35 132.13 1,252,047 +0.54(+0.41%)
Aug 11, 2020 133.93 134.97 130.86 131.59 1,493,023 -0.88(-0.66%)
Aug 10, 2020 130.32 132.98 130.32 132.47 1,052,200 +2.20(+1.69%)
Aug 07, 2020 131.50 133.00 128.64 130.27 1,372,400 -2.05(-1.55%)
Aug 06, 2020 130.92 132.97 130.54 132.32 1,687,697 +1.91(+1.46%)
Aug 05, 2020 129.66 131.89 129.18 130.41 2,232,541 +2.02(+1.57%)
Aug 04, 2020 124.90 128.79 124.36 128.39 2,115,175 +2.52(+2.00%)
Aug 03, 2020 127.11 127.30 124.81 125.87 1,125,119 -0.77(-0.61%)
Jul 31, 2020 127.88 127.88 124.41 126.64 2,549,200 -1.41(-1.10%)
Jul 30, 2020 128.11 128.48 125.74 128.05 1,544,465 -1.73(-1.33%)
Jul 29, 2020 125.18 130.79 124.88 129.78 2,429,217 +5.82(+4.70%)
Jul 28, 2020 125.19 126.73 123.57 123.96 1,530,947 -1.37(-1.09%)
Jul 27, 2020 125.00 125.65 123.61 125.33 1,655,539 -0.18(-0.14%)
Jul 24, 2020 126.51 126.51 124.06 125.51 1,646,000 -1.46(-1.15%)
Jul 23, 2020 125.00 127.48 123.94 126.97 4,157,818 +4.55(+3.72%)
Jul 22, 2020 115.30 124.38 115.10 122.42 5,347,787 +13.09(+11.97%)
Jul 21, 2020 106.27 110.21 106.20 109.33 2,483,316 +4.36(+4.15%)
Jul 20, 2020 105.60 106.32 103.17 104.97 3,112,860 -1.09(-1.03%)
Jul 17, 2020 107.42 108.33 105.29 106.06 1,581,400 -1.08(-1.01%)
Jul 16, 2020 104.84 108.32 103.45 107.14 2,901,581 +1.49(+1.41%)
Jul 15, 2020 101.72 106.42 101.20 105.65 3,859,276 +6.69(+6.76%)
Jul 14, 2020 96.55 99.13 95.73 98.96 1,826,558 +2.13(+2.20%)
Jul 13, 2020 95.00 99.71 95.00 96.83 2,607,910 +0.11(+0.11%)
Jul 10, 2020 93.83 97.02 93.25 96.72 1,693,900 +2.38(+2.52%)
Jul 09, 2020 95.76 95.98 92.06 94.34 2,934,075 -1.29(-1.35%)
Jul 08, 2020 96.22 96.22 93.35 95.63 1,600,851 -0.61(-0.63%)
Jul 07, 2020 98.09 99.11 96.16 96.24 1,280,478 -2.97(-2.99%)
Jul 06, 2020 99.69 100.06 97.31 99.21 1,361,498 +1.24(+1.27%)
Jul 02, 2020 100.20 102.18 97.73 97.97 1,546,000 -0.11(-0.11%)
Jul 01, 2020 96.71 100.25 96.01 98.08 2,240,087 +1.02(+1.05%)
Jun 30, 2020 96.20 97.62 93.76 97.06 1,841,236 +0.86(+0.89%)
Jun 29, 2020 93.65 96.22 92.12 96.20 2,540,872 +3.72(+4.02%)
Jun 26, 2020 93.30 94.59 91.44 92.48 2,428,800 -0.87(-0.93%)
Jun 25, 2020 93.04 94.82 91.21 93.35 4,443,542 -0.38(-0.41%)
Jun 24, 2020 97.43 97.86 93.04 93.73 3,410,003 -5.35(-5.40%)
Jun 23, 2020 100.65 101.48 97.12 99.08 2,175,027 +0.76(+0.77%)
Jun 22, 2020 97.35 99.12 97.01 98.32 5,367,715 +0.79(+0.81%)
Jun 19, 2020 101.91 103.35 97.43 97.53 2,689,100 -2.57(-2.57%)
Jun 18, 2020 98.18 101.70 96.73 100.10 2,789,872 +1.00(+1.01%)
Jun 17, 2020 104.59 105.34 98.55 99.10 2,493,230 -5.16(-4.95%)
Jun 16, 2020 109.09 109.35 103.12 104.26 2,369,088 +0.72(+0.70%)
Jun 15, 2020 97.79 104.34 97.08 103.54 1,950,039 +2.99(+2.97%)
Jun 12, 2020 104.84 106.66 98.50 100.55 3,666,500 -0.56(-0.55%)
Jun 11, 2020 105.00 106.96 100.79 101.11 4,087,859 -8.98(-8.16%)
Jun 10, 2020 115.27 116.19 108.71 110.09 3,296,605 -5.91(-5.09%)
Jun 09, 2020 115.93 116.89 112.20 116.00 2,589,631 -2.04(-1.73%)
Jun 08, 2020 117.50 118.70 116.39 118.04 1,839,001 +2.48(+2.15%)
Jun 05, 2020 112.51 117.51 111.22 115.56 3,081,700 +8.60(+8.04%)
Jun 04, 2020 107.55 108.61 105.37 106.96 2,191,364 -0.98(-0.91%)
Jun 03, 2020 109.75 113.21 107.81 107.94 2,788,531 -1.08(-0.99%)
Jun 02, 2020 109.57 109.92 107.83 109.02 1,186,110 +0.19(+0.17%)
Jun 01, 2020 106.84 110.44 106.55 108.83 1,339,070 +1.93(+1.81%)
May 29, 2020 109.21 109.91 104.52 106.90 3,111,600 -2.87(-2.61%)
May 28, 2020 115.00 115.50 109.42 109.77 1,724,141 -3.89(-3.42%)
May 27, 2020 111.00 113.96 110.25 113.66 2,074,777 +4.59(+4.21%)
May 26, 2020 110.95 113.61 108.98 109.07 2,118,174 +2.38(+2.23%)
May 22, 2020 108.49 108.79 105.50 106.69 2,122,500 -1.36(-1.26%)
May 21, 2020 105.87 108.44 105.65 108.05 3,737,990 +1.63(+1.53%)
May 20, 2020 105.86 107.22 104.29 106.42 4,987,802 +2.56(+2.46%)
May 19, 2020 104.38 106.51 102.65 103.86 4,048,528 -1.74(-1.65%)
May 18, 2020 102.52 108.33 102.40 105.60 5,842,964 +6.86(+6.95%)
May 15, 2020 98.41 100.11 97.11 98.74 4,201,500 -0.43(-0.43%)
May 14, 2020 98.67 99.42 95.86 99.17 3,935,751 -1.14(-1.14%)
May 13, 2020 100.12 101.28 98.34 100.31 4,652,728 +0.76(+0.76%)
May 12, 2020 104.90 104.97 99.44 99.55 2,822,189 -4.59(-4.41%)
May 11, 2020 105.79 106.60 103.05 104.14 2,764,155 -3.78(-3.50%)
May 08, 2020 104.50 108.12 104.08 107.92 1,694,600 +5.38(+5.25%)
May 07, 2020 101.04 104.82 100.38 102.54 1,830,165 +3.06(+3.08%)
May 06, 2020 106.92 106.92 99.05 99.48 2,694,763 -6.98(-6.56%)
May 05, 2020 105.60 108.49 104.92 106.46 2,144,641 +2.85(+2.75%)
May 04, 2020 103.28 104.32 101.46 103.61 2,459,735 -1.25(-1.19%)
May 01, 2020 107.38 108.62 103.70 104.86 1,850,600 -5.02(-4.57%)
Apr 30, 2020 111.86 112.30 109.06 109.88 2,205,591 -3.45(-3.04%)
Apr 29, 2020 112.59 115.96 111.41 113.33 2,838,235 +4.07(+3.73%)
Apr 28, 2020 111.66 113.74 108.89 109.26 2,354,130 -1.63(-1.47%)
Apr 27, 2020 108.86 111.91 108.68 110.89 2,328,678 +3.06(+2.84%)
Apr 24, 2020 106.01 108.61 104.28 107.83 2,366,700 +3.09(+2.95%)
Apr 23, 2020 105.50 109.50 104.61 104.74 2,896,017 +0.22(+0.21%)
Apr 22, 2020 108.33 108.91 104.34 104.52 3,110,856 -0.95(-0.90%)
Apr 21, 2020 103.81 114.29 100.56 105.47 4,039,591 -4.96(-4.49%)
Apr 20, 2020 112.59 114.92 108.68 110.43 2,834,642 -5.23(-4.52%)
Apr 17, 2020 112.80 116.08 111.22 115.66 2,362,000 +7.34(+6.78%)
Apr 16, 2020 109.53 110.75 106.62 108.32 2,591,414 -1.16(-1.06%)
Apr 15, 2020 106.50 111.35 106.50 109.48 2,513,217 -3.06(-2.72%)
Apr 14, 2020 105.30 112.72 105.22 112.54 3,677,370 +8.93(+8.62%)
Apr 13, 2020 107.16 107.98 101.66 103.61 2,817,194 -4.45(-4.12%)
Apr 09, 2020 108.73 112.18 105.63 108.06 3,551,600 +0.00(+0.00%)
Apr 08, 2020 100.00 110.83 99.24 108.06 4,130,348 +9.45(+9.58%)
Apr 07, 2020 99.51 102.61 97.82 98.61 4,567,993 +5.03(+5.38%)
Apr 06, 2020 86.55 94.19 85.04 93.58 3,918,580 +11.75(+14.36%)
Apr 03, 2020 83.32 84.35 79.73 81.83 2,081,000 -2.07(-2.47%)
Apr 02, 2020 82.62 88.84 81.75 83.90 2,180,810 +0.17(+0.20%)
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.