Charter Communicatio (NQ: CHTR )

550.70 USD -12.84 (-2.28%)
Streaming Delayed Price Updated: 3:19 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 602.44 627.38 601.50 613.42 1,619,400 +11.87(+1.97%)
Feb 25, 2021 605.82 618.12 598.97 601.55 1,358,892 -6.96(-1.14%)
Feb 24, 2021 590.44 614.73 590.44 608.51 1,201,078 +5.74(+0.95%)
Feb 23, 2021 595.22 609.27 585.45 602.77 1,852,083 +6.27(+1.05%)
Feb 22, 2021 602.96 609.88 595.00 596.50 1,744,449 -10.79(-1.78%)
Feb 19, 2021 613.43 619.53 606.54 607.29 1,193,100 -9.13(-1.48%)
Feb 18, 2021 625.06 625.06 612.71 616.42 760,946 -7.70(-1.23%)
Feb 17, 2021 615.70 626.95 614.44 624.12 929,698 +5.65(+0.91%)
Feb 16, 2021 608.50 619.02 606.25 618.47 909,484 +5.02(+0.82%)
Feb 12, 2021 615.93 619.55 610.65 613.45 623,800 -5.23(-0.85%)
Feb 11, 2021 614.20 619.16 603.53 618.68 829,170 +7.05(+1.15%)
Feb 10, 2021 623.36 623.36 608.11 611.63 1,016,500 -7.88(-1.27%)
Feb 09, 2021 616.34 626.63 613.80 619.51 836,441 +3.98(+0.65%)
Feb 08, 2021 616.63 619.69 610.87 615.53 957,842 -2.12(-0.34%)
Feb 05, 2021 621.03 628.30 615.12 617.65 799,700 -2.14(-0.35%)
Feb 04, 2021 604.98 621.29 604.98 619.79 840,672 +10.53(+1.73%)
Feb 03, 2021 616.65 617.03 603.32 609.26 929,774 -7.44(-1.21%)
Feb 02, 2021 597.69 625.31 595.91 616.70 1,523,107 +17.68(+2.95%)
Feb 01, 2021 611.01 614.13 593.09 599.02 1,465,615 -8.54(-1.41%)
Jan 29, 2021 630.00 636.03 604.09 607.56 2,393,700 -47.09(-7.19%)
Jan 28, 2021 638.10 671.00 635.08 654.65 1,773,933 +38.87(+6.31%)
Jan 27, 2021 647.10 651.91 615.11 615.78 1,919,377 -33.76(-5.20%)
Jan 26, 2021 651.63 654.76 647.02 649.54 893,489 -2.63(-0.40%)
Jan 25, 2021 649.64 660.30 647.84 652.17 888,412 +5.48(+0.85%)
Jan 22, 2021 649.45 651.89 642.77 646.69 699,100 -3.74(-0.58%)
Jan 21, 2021 643.33 651.89 639.79 650.43 768,682 +7.61(+1.18%)
Jan 20, 2021 633.39 648.31 631.96 642.82 923,989 +9.55(+1.51%)
Jan 19, 2021 628.11 633.95 623.37 633.27 1,052,015 +4.36(+0.69%)
Jan 15, 2021 620.25 634.08 617.02 628.91 1,150,300 +5.82(+0.93%)
Jan 14, 2021 616.48 630.41 610.89 623.09 1,484,544 +5.08(+0.82%)
Jan 13, 2021 619.07 623.04 614.87 618.01 1,090,317 -3.48(-0.56%)
Jan 12, 2021 636.12 639.77 618.49 621.49 1,695,559 -19.64(-3.06%)
Jan 11, 2021 636.90 642.75 632.97 641.13 1,082,764 +6.75(+1.06%)
Jan 08, 2021 624.39 634.79 624.39 634.38 1,051,100 +4.61(+0.73%)
Jan 07, 2021 627.73 638.25 622.00 629.77 1,259,464 +5.26(+0.84%)
Jan 06, 2021 612.16 634.81 612.16 624.51 1,491,407 -12.08(-1.90%)
Jan 05, 2021 646.13 649.00 632.95 636.59 842,637 -10.44(-1.61%)
Jan 04, 2021 666.59 666.59 637.00 647.03 1,185,185 -14.52(-2.19%)
Dec 31, 2020 661.55 661.55 661.55 865,401 +8.06(+1.23%)
Dec 30, 2020 667.01 668.00 652.29 653.49 865,401 -11.49(-1.73%)
Dec 29, 2020 654.30 666.37 651.25 664.98 1,301,047 +13.08(+2.01%)
Dec 28, 2020 661.38 661.38 649.44 651.90 774,769 -4.59(-0.70%)
Dec 24, 2020 646.60 657.33 646.60 656.49 1,127,300 +9.05(+1.40%)
Dec 23, 2020 642.87 652.58 640.03 647.44 1,590,761 +6.34(+0.99%)
Dec 22, 2020 654.02 654.79 638.76 641.10 1,269,826 -13.59(-2.08%)
Dec 21, 2020 645.26 658.38 641.79 654.69 893,238 +2.69(+0.41%)
Dec 18, 2020 656.94 658.35 646.52 652.00 2,253,800 -1.98(-0.30%)
Dec 17, 2020 645.11 657.57 644.95 653.98 1,904,675 +11.55(+1.80%)
Dec 16, 2020 646.28 649.64 634.47 642.43 1,283,866 -3.85(-0.60%)
Dec 15, 2020 653.08 656.50 646.07 646.28 1,034,609 -3.39(-0.52%)
Dec 14, 2020 654.77 656.24 649.11 649.67 1,284,618 -2.09(-0.32%)
Dec 11, 2020 654.06 655.98 648.02 651.76 988,900 -6.28(-0.95%)
Dec 10, 2020 644.56 659.58 642.79 658.04 880,070 +13.96(+2.17%)
Dec 09, 2020 660.45 665.96 643.53 644.08 1,813,051 -19.29(-2.91%)
Dec 08, 2020 676.48 681.71 661.81 663.37 1,020,902 -17.39(-2.55%)
Dec 07, 2020 667.36 680.76 666.98 680.76 880,973 +10.02(+1.49%)
Dec 04, 2020 670.58 674.05 667.08 670.74 685,900 +0.31(+0.05%)
Dec 03, 2020 666.66 675.74 656.56 670.43 822,187 +3.26(+0.49%)
Dec 02, 2020 659.79 669.90 659.14 667.17 820,628 +4.92(+0.74%)
Dec 01, 2020 656.70 666.59 652.80 662.25 1,177,075 +10.26(+1.57%)
Nov 30, 2020 646.22 655.34 643.04 651.99 1,178,717 +9.19(+1.43%)
Nov 27, 2020 647.59 650.88 642.05 642.80 569,300 -8.60(-1.32%)
Nov 25, 2020 652.26 653.51 644.87 651.40 681,000 +0.96(+0.15%)
Nov 24, 2020 641.70 654.79 633.66 650.44 1,074,562 +5.40(+0.84%)
Nov 23, 2020 657.87 659.56 642.70 645.04 1,518,485 -10.37(-1.58%)
Nov 20, 2020 651.31 663.07 647.50 655.41 1,163,700 +4.87(+0.75%)
Nov 19, 2020 639.86 655.73 636.69 650.54 1,288,487 +8.10(+1.26%)
Nov 18, 2020 645.14 651.17 635.52 642.44 1,655,371 +0.93(+0.14%)
Nov 17, 2020 637.32 643.57 632.53 641.51 621,495 +0.10(+0.02%)
Nov 16, 2020 642.84 647.51 639.95 641.41 1,066,333 -5.78(-0.89%)
Nov 13, 2020 638.23 648.82 638.11 647.19 757,400 +9.23(+1.45%)
Nov 12, 2020 639.33 645.06 635.40 637.96 650,041 +1.04(+0.16%)
Nov 11, 2020 628.80 640.52 628.80 636.92 709,293 +10.04(+1.60%)
Nov 10, 2020 603.45 631.64 603.45 626.88 1,054,661 +13.68(+2.23%)
Nov 09, 2020 657.23 659.79 612.68 613.20 1,632,704 -31.29(-4.85%)
Nov 06, 2020 647.68 649.92 640.45 644.49 692,900 -2.87(-0.44%)
Nov 05, 2020 643.05 650.43 638.11 647.36 1,007,636 +12.89(+2.03%)
Nov 04, 2020 610.90 645.70 608.27 634.47 1,940,397 +42.48(+7.18%)
Nov 03, 2020 596.00 602.59 591.73 591.99 1,172,908 +3.56(+0.60%)
Nov 02, 2020 605.10 610.36 578.76 588.43 1,268,318 -15.39(-2.55%)
Oct 30, 2020 580.55 610.66 580.55 603.82 2,456,300 +27.82(+4.83%)
Oct 29, 2020 573.33 583.05 573.10 576.00 1,420,371 +3.42(+0.60%)
Oct 28, 2020 574.97 585.41 572.46 572.58 983,053 -11.07(-1.90%)
Oct 27, 2020 585.00 590.30 580.50 583.65 897,340 +1.52(+0.26%)
Oct 26, 2020 588.79 595.83 581.42 582.13 1,119,575 -11.15(-1.88%)
Oct 23, 2020 603.07 603.07 588.41 593.28 842,100 -6.63(-1.11%)
Oct 22, 2020 605.03 605.03 596.43 599.91 1,001,833 -5.42(-0.90%)
Oct 21, 2020 604.31 612.33 601.51 605.33 727,113 -2.93(-0.48%)
Oct 20, 2020 622.74 622.74 606.62 608.26 1,066,145 -9.40(-1.52%)
Oct 19, 2020 635.67 640.00 616.70 617.66 1,080,619 -16.26(-2.56%)
Oct 16, 2020 638.87 646.98 633.52 633.92 772,800 -2.97(-0.47%)
Oct 15, 2020 631.87 640.30 630.50 636.89 825,854 -1.73(-0.27%)
Oct 14, 2020 651.67 653.64 638.01 638.62 840,748 -11.33(-1.74%)
Oct 13, 2020 653.61 656.89 646.49 649.95 963,957 -1.77(-0.27%)
Oct 12, 2020 643.57 663.70 639.24 651.72 1,307,412 +16.08(+2.53%)
Oct 09, 2020 631.88 639.34 631.64 635.64 625,900 +6.56(+1.04%)
Oct 08, 2020 626.81 633.69 622.23 629.08 583,760 +5.35(+0.86%)
Oct 07, 2020 623.23 629.73 622.99 623.73 802,651 +2.84(+0.46%)
Oct 06, 2020 632.36 638.06 619.10 620.89 1,104,605 -13.09(-2.06%)
Oct 05, 2020 623.35 639.27 621.63 633.98 807,853 +13.75(+2.22%)
Oct 02, 2020 626.54 633.17 617.28 620.23 1,046,500 -14.88(-2.34%)
Oct 01, 2020 627.31 640.00 627.31 635.11 1,386,790 +10.77(+1.73%)
Sep 30, 2020 629.81 632.06 620.68 624.34 1,148,721 -2.16(-0.34%)
Sep 29, 2020 626.85 635.83 625.02 626.50 817,367 -1.73(-0.28%)
Sep 28, 2020 625.16 633.64 619.64 628.23 1,035,187 +14.00(+2.28%)
Sep 25, 2020 609.89 617.40 606.11 614.23 1,072,800 +2.78(+0.45%)
Sep 24, 2020 614.46 621.28 609.54 611.45 931,374 -4.90(-0.79%)
Sep 23, 2020 632.97 633.99 615.10 616.35 1,017,419 -16.70(-2.64%)
Sep 22, 2020 612.45 634.34 612.45 633.05 1,216,662 +18.71(+3.05%)
Sep 21, 2020 621.97 625.92 606.91 614.34 1,313,952 -10.91(-1.74%)
Sep 18, 2020 622.08 628.30 611.79 625.25 1,969,000 +4.94(+0.80%)
Sep 17, 2020 618.23 624.17 609.66 620.31 1,341,250 -9.76(-1.55%)
Sep 16, 2020 626.75 635.85 626.21 630.07 1,179,163 +7.52(+1.21%)
Sep 15, 2020 610.72 627.43 610.22 622.55 830,391 +12.85(+2.11%)
Sep 14, 2020 608.03 613.59 603.66 609.70 754,985 +8.18(+1.36%)
Sep 11, 2020 606.59 608.57 597.80 601.52 860,400 -2.54(-0.42%)
Sep 10, 2020 611.38 622.23 603.31 604.06 1,061,108 -9.22(-1.50%)
Sep 09, 2020 598.64 617.80 598.40 613.28 905,730 +16.78(+2.81%)
Sep 08, 2020 595.73 604.34 591.60 596.50 1,209,247 -7.52(-1.24%)
Sep 04, 2020 610.06 611.39 592.09 604.02 1,082,000 -4.08(-0.67%)
Sep 03, 2020 624.04 629.52 603.03 608.10 1,016,235 -14.35(-2.31%)
Sep 02, 2020 616.96 626.62 614.05 622.45 741,563 +5.21(+0.84%)
Sep 01, 2020 614.04 620.20 611.00 617.24 874,175 +1.63(+0.26%)
Aug 31, 2020 614.84 620.23 613.63 615.61 811,741 -0.03(-0.00%)
Aug 28, 2020 613.01 616.57 609.35 615.64 632,500 +1.35(+0.22%)
Aug 27, 2020 619.05 621.04 612.59 614.29 881,397 -0.27(-0.04%)
Aug 26, 2020 606.82 618.49 605.28 614.56 907,152 +4.81(+0.79%)
Aug 25, 2020 619.51 620.19 604.41 609.75 1,112,034 -2.78(-0.45%)
Aug 24, 2020 613.39 618.03 611.14 612.53 1,087,117 -1.43(-0.23%)
Aug 21, 2020 610.98 614.80 606.61 613.96 677,900 +1.42(+0.23%)
Aug 20, 2020 607.94 614.37 607.94 612.54 630,484 +0.88(+0.14%)
Aug 19, 2020 612.46 616.07 607.80 611.66 961,474 +0.97(+0.16%)
Aug 18, 2020 608.23 612.93 606.51 610.69 700,355 +5.72(+0.95%)
Aug 17, 2020 608.85 610.20 601.10 604.97 650,239 -0.02(-0.00%)
Aug 14, 2020 604.55 610.95 602.88 604.99 664,600 +0.77(+0.13%)
Aug 13, 2020 595.46 609.31 595.46 604.22 854,031 +5.48(+0.92%)
Aug 12, 2020 590.99 607.00 590.99 598.74 1,033,922 +8.26(+1.40%)
Aug 11, 2020 604.42 604.42 588.97 590.48 862,871 -11.86(-1.97%)
Aug 10, 2020 598.65 606.00 598.10 602.34 789,454 +0.47(+0.08%)
Aug 07, 2020 603.39 611.47 598.25 601.87 810,900 -0.27(-0.04%)
Aug 06, 2020 595.35 604.12 594.68 602.14 716,138 +3.88(+0.65%)
Aug 05, 2020 598.75 603.60 597.22 598.26 682,006 -1.75(-0.29%)
Aug 04, 2020 580.00 601.76 579.00 600.01 951,957 +10.31(+1.75%)
Aug 03, 2020 585.01 593.90 581.14 589.70 1,013,506 +9.70(+1.67%)
Jul 31, 2020 594.31 594.31 554.26 580.00 1,639,400 +16.56(+2.94%)
Jul 30, 2020 559.53 568.51 558.17 563.44 770,936 -2.98(-0.53%)
Jul 29, 2020 564.21 569.68 560.60 566.42 644,345 +5.01(+0.89%)
Jul 28, 2020 558.80 566.46 557.02 561.41 522,560 +1.50(+0.27%)
Jul 27, 2020 562.54 563.09 555.27 559.91 733,621 -1.81(-0.32%)
Jul 24, 2020 558.62 562.97 554.36 561.72 587,700 +1.30(+0.23%)
Jul 23, 2020 567.37 569.15 556.19 560.42 540,717 -4.70(-0.83%)
Jul 22, 2020 566.96 568.20 561.30 565.12 540,446 +0.44(+0.08%)
Jul 21, 2020 567.96 570.91 563.40 564.68 719,603 -0.83(-0.15%)
Jul 20, 2020 564.66 571.60 562.58 565.51 728,033 +0.85(+0.15%)
Jul 17, 2020 562.45 569.87 560.01 564.66 1,420,600 +6.63(+1.19%)
Jul 16, 2020 552.82 558.10 547.78 558.03 1,061,183 +6.02(+1.09%)
Jul 15, 2020 543.75 552.54 542.53 552.01 936,534 +9.06(+1.67%)
Jul 14, 2020 530.43 543.98 525.87 542.95 705,981 +9.17(+1.72%)
Jul 13, 2020 536.63 544.45 532.86 533.78 958,377 -4.14(-0.77%)
Jul 10, 2020 530.39 540.44 527.49 537.92 789,900 +7.73(+1.46%)
Jul 09, 2020 529.59 532.25 520.67 530.19 792,856 +4.00(+0.76%)
Jul 08, 2020 527.98 530.17 523.00 526.19 773,632 -1.83(-0.35%)
Jul 07, 2020 522.74 532.34 521.98 528.02 852,838 +1.73(+0.33%)
Jul 06, 2020 525.56 527.16 520.48 526.29 814,930 +8.60(+1.66%)
Jul 02, 2020 522.10 528.87 517.02 517.69 785,700 -4.22(-0.81%)
Jul 01, 2020 510.04 525.78 505.45 521.91 1,112,602 +11.87(+2.33%)
Jun 30, 2020 509.63 511.96 498.08 510.04 1,256,428 +0.82(+0.16%)
Jun 29, 2020 509.73 513.56 499.51 509.22 1,009,869 +6.95(+1.38%)
Jun 26, 2020 510.50 510.50 500.50 502.27 1,615,500 -7.75(-1.52%)
Jun 25, 2020 507.46 512.55 500.15 510.02 792,864 +2.03(+0.40%)
Jun 24, 2020 512.12 517.84 505.57 507.99 1,380,456 -13.05(-2.50%)
Jun 23, 2020 532.06 532.06 516.10 521.04 1,199,473 -6.63(-1.26%)
Jun 22, 2020 532.45 534.01 523.40 527.67 886,749 -9.00(-1.68%)
Jun 19, 2020 540.00 540.90 524.47 536.67 2,642,800 +1.56(+0.29%)
Jun 18, 2020 531.94 538.97 530.42 535.11 886,112 +0.88(+0.16%)
Jun 17, 2020 535.37 539.11 532.82 534.23 953,343 +1.78(+0.33%)
Jun 16, 2020 528.00 538.02 525.89 532.45 976,641 +6.43(+1.22%)
Jun 15, 2020 514.05 526.75 511.55 526.02 910,358 +3.45(+0.66%)
Jun 12, 2020 524.35 530.72 515.29 522.57 1,043,500 +5.40(+1.04%)
Jun 11, 2020 532.71 535.67 517.15 517.17 1,485,432 -16.64(-3.12%)
Jun 10, 2020 536.35 536.35 528.50 533.81 951,775 +2.24(+0.42%)
Jun 09, 2020 541.09 542.35 529.43 531.57 892,860 -8.79(-1.63%)
Jun 08, 2020 524.00 540.40 522.08 540.36 1,225,252 +9.64(+1.82%)
Jun 05, 2020 538.65 546.07 528.02 530.72 1,395,000 -9.31(-1.72%)
Jun 04, 2020 544.47 548.91 534.66 540.03 1,109,611 -7.27(-1.33%)
Jun 03, 2020 545.47 548.81 542.26 547.30 674,576 +2.08(+0.38%)
Jun 02, 2020 541.69 549.00 540.83 545.22 960,592 +3.92(+0.72%)
Jun 01, 2020 545.04 548.04 540.02 541.30 849,173 -2.70(-0.50%)
May 29, 2020 535.50 545.63 531.08 544.00 1,606,400 +9.33(+1.75%)
May 28, 2020 528.54 539.88 528.54 534.67 1,577,424 +9.56(+1.82%)
May 27, 2020 512.76 528.06 511.01 525.11 1,479,412 +15.26(+2.99%)
May 26, 2020 515.00 517.69 508.20 509.85 977,621 -3.05(-0.59%)
May 22, 2020 513.71 519.10 509.24 512.90 714,400 -4.06(-0.79%)
May 21, 2020 511.25 519.64 510.00 516.96 788,195 +4.16(+0.81%)
May 20, 2020 519.35 525.77 510.90 512.80 1,089,532 -7.64(-1.47%)
May 19, 2020 512.93 523.29 512.40 520.44 1,082,920 +2.65(+0.51%)
May 18, 2020 511.15 524.66 505.80 517.79 1,194,911 +14.40(+2.86%)
May 15, 2020 491.36 503.47 485.01 503.39 905,200 +5.95(+1.20%)
May 14, 2020 499.09 502.06 489.27 497.44 831,238 -0.86(-0.17%)
May 13, 2020 500.99 503.00 487.67 498.30 1,078,889 -3.63(-0.72%)
May 12, 2020 507.31 514.59 501.37 501.93 776,036 -8.81(-1.72%)
May 11, 2020 510.66 515.65 507.20 510.74 835,898 -4.54(-0.88%)
May 08, 2020 521.46 521.46 513.13 515.28 607,700 +1.03(+0.20%)
May 07, 2020 511.81 520.00 507.61 514.25 862,882 +10.29(+2.04%)
May 06, 2020 516.56 517.87 496.62 503.96 806,930 -9.48(-1.85%)
May 05, 2020 517.01 518.42 508.88 513.44 939,560 -2.29(-0.44%)
May 04, 2020 514.12 521.80 508.87 515.73 1,153,482 +6.09(+1.19%)
May 01, 2020 511.00 517.91 495.51 509.64 1,671,300 +14.41(+2.91%)
Apr 30, 2020 492.67 511.33 490.35 495.23 2,353,646 +0.56(+0.11%)
Apr 29, 2020 501.91 505.57 492.42 494.67 1,117,049 -2.49(-0.50%)
Apr 28, 2020 514.73 514.73 494.33 497.16 963,942 -11.28(-2.22%)
Apr 27, 2020 511.81 515.63 505.78 508.44 932,979 -0.11(-0.02%)
Apr 24, 2020 501.53 508.86 494.11 508.55 767,800 +9.43(+1.89%)
Apr 23, 2020 498.50 508.06 495.61 499.12 713,804 +3.04(+0.61%)
Apr 22, 2020 500.39 501.35 490.24 496.08 878,328 +5.30(+1.08%)
Apr 21, 2020 493.38 497.59 486.77 490.78 1,178,377 -7.89(-1.58%)
Apr 20, 2020 495.99 506.26 490.45 498.67 947,663 -0.75(-0.15%)
Apr 17, 2020 504.35 509.12 486.07 499.42 1,487,800 +3.07(+0.62%)
Apr 16, 2020 499.94 507.77 493.49 496.35 1,158,444 +0.03(+0.01%)
Apr 15, 2020 477.71 497.98 474.54 496.32 1,041,228 +6.75(+1.38%)
Apr 14, 2020 473.48 495.92 473.13 489.57 1,366,619 +19.87(+4.23%)
Apr 13, 2020 468.97 473.20 462.16 469.70 988,173 +3.06(+0.66%)
Apr 09, 2020 465.65 476.14 456.19 466.64 1,634,200 +2.71(+0.58%)
Apr 08, 2020 461.62 466.14 450.97 463.93 1,070,823 +12.18(+2.70%)
Apr 07, 2020 472.83 475.15 449.83 451.75 1,632,630 -7.80(-1.70%)
Apr 06, 2020 451.97 464.50 442.75 459.55 1,627,396 +25.75(+5.94%)
Apr 03, 2020 433.24 440.61 425.99 433.80 1,027,800 -1.86(-0.43%)
Apr 02, 2020 420.26 436.88 418.01 435.66 1,377,233 +11.63(+2.74%)
Apr 01, 2020 418.30 434.83 413.39 424.03 1,360,944 -12.28(-2.81%)
Mar 31, 2020 443.77 449.17 432.06 436.31 2,072,787 -14.47(-3.21%)
Mar 30, 2020 440.74 454.51 440.74 450.78 2,043,884 +11.08(+2.52%)
Mar 27, 2020 439.01 456.39 434.90 439.70 1,909,900 -14.47(-3.19%)
Mar 26, 2020 424.47 460.54 422.05 454.17 2,182,740 +33.40(+7.94%)
Mar 25, 2020 416.01 441.00 408.54 420.77 2,222,772 +1.37(+0.33%)
Mar 24, 2020 396.52 421.21 396.52 419.40 2,817,736 +37.62(+9.85%)
Mar 23, 2020 371.00 399.99 364.67 381.78 2,462,506 +10.08(+2.71%)
Mar 20, 2020 394.81 404.55 370.00 371.70 3,322,400 -21.36(-5.43%)
Mar 19, 2020 379.57 414.40 372.94 393.06 2,466,838 +11.54(+3.02%)
Mar 18, 2020 374.78 390.75 345.67 381.52 4,954,763 -11.50(-2.93%)
Mar 17, 2020 397.47 406.63 388.23 393.02 3,736,000 +3.91(+1.00%)
Mar 16, 2020 414.98 418.38 388.13 389.11 3,274,246 -65.08(-14.33%)
Mar 13, 2020 446.48 454.52 413.66 454.19 3,147,600 +3.54(+0.79%)
Mar 12, 2020 434.00 450.65 421.86 450.65 3,459,205 +0.00(+0.00%)
Mar 11, 2020 466.82 477.00 443.92 450.65 3,023,631 -26.11(-5.48%)
Mar 10, 2020 467.80 477.87 460.36 476.76 2,660,567 +13.55(+2.93%)
Mar 09, 2020 466.58 478.62 460.74 463.21 2,566,136 -33.51(-6.75%)
Mar 06, 2020 486.84 498.62 480.65 496.72 2,145,300 -8.42(-1.67%)
Mar 05, 2020 514.34 522.76 501.23 505.14 4,485,261 -17.70(-3.39%)
Mar 04, 2020 502.38 524.65 498.81 522.84 2,013,977 +27.81(+5.62%)
Mar 03, 2020 489.18 505.50 489.18 495.03 2,884,916 -2.10(-0.42%)
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.