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

Laboratory Corp American Holdings (NY: LH )

194.91 +1.47 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 169.34 169.34 169.34 479,329 +1.70(+1.01%)
Dec 30, 2020 168.47 169.30 167.21 167.64 479,329 -0.57(-0.34%)
Dec 29, 2020 168.86 169.51 167.07 168.22 683,788 -0.27(-0.16%)
Dec 28, 2020 170.87 171.63 167.61 168.48 991,097 -1.12(-0.66%)
Dec 24, 2020 170.55 170.55 168.67 169.61 247,615 -0.16(-0.09%)
Dec 23, 2020 169.02 170.36 168.51 169.76 521,734 +0.56(+0.33%)
Dec 22, 2020 170.33 170.72 168.42 169.21 471,215 -1.27(-0.75%)
Dec 21, 2020 168.46 170.60 167.30 170.48 703,917 -0.16(-0.09%)
Dec 18, 2020 168.28 170.84 167.69 170.64 1,516,343 +2.01(+1.19%)
Dec 17, 2020 169.06 169.23 167.39 168.62 840,741 +0.60(+0.36%)
Dec 16, 2020 172.21 172.84 167.44 168.03 1,040,416 -3.16(-1.85%)
Dec 15, 2020 171.05 171.62 169.87 171.19 633,308 +1.38(+0.81%)
Dec 14, 2020 170.78 172.62 169.81 169.81 1,023,014 -0.04(-0.02%)
Dec 11, 2020 171.85 172.62 168.61 169.85 1,045,874 -2.85(-1.65%)
Dec 10, 2020 168.75 173.29 168.32 172.70 956,176 +4.34(+2.58%)
Dec 09, 2020 167.98 168.57 166.13 168.36 607,358 +0.23(+0.13%)
Dec 08, 2020 163.52 168.61 163.52 168.13 761,502 +3.97(+2.42%)
Dec 07, 2020 164.72 166.35 163.11 164.17 752,173 -1.26(-0.76%)
Dec 04, 2020 163.89 165.77 162.98 165.43 1,296,615 +1.84(+1.12%)
Dec 03, 2020 165.83 166.75 162.96 163.59 988,573 -1.83(-1.11%)
Dec 02, 2020 167.60 168.59 164.75 165.42 493,737 -2.18(-1.30%)
Dec 01, 2020 167.37 168.70 166.05 167.60 495,192 +1.35(+0.81%)
Nov 30, 2020 166.39 167.73 164.57 166.25 700,596 -0.13(-0.08%)
Nov 27, 2020 164.62 167.18 163.88 166.39 260,476 +2.94(+1.80%)
Nov 25, 2020 165.56 165.85 162.55 163.44 623,125 -1.91(-1.16%)
Nov 24, 2020 165.99 167.19 163.83 165.35 695,417 +0.32(+0.20%)
Nov 23, 2020 170.06 171.12 164.78 165.03 737,213 -3.63(-2.15%)
Nov 20, 2020 165.21 171.11 165.21 168.66 917,258 +3.29(+1.99%)
Nov 19, 2020 166.05 167.05 163.91 165.36 649,025 -0.22(-0.13%)
Nov 18, 2020 171.10 171.41 165.24 165.58 752,934 -4.77(-2.80%)
Nov 17, 2020 168.18 170.90 166.65 170.35 815,105 +0.22(+0.13%)
Nov 16, 2020 167.72 171.79 163.43 170.13 855,644 +4.09(+2.46%)
Nov 13, 2020 168.81 169.35 165.83 166.05 791,648 -1.62(-0.97%)
Nov 12, 2020 169.76 170.28 166.34 167.67 600,628 -1.63(-0.96%)
Nov 11, 2020 169.04 171.44 168.06 169.30 764,157 +1.95(+1.16%)
Nov 10, 2020 166.27 167.63 160.39 167.35 1,204,251 +2.17(+1.31%)
Nov 09, 2020 174.72 175.85 161.80 165.18 1,814,259 -12.79(-7.19%)
Nov 06, 2020 178.53 181.16 177.59 177.98 644,040 -0.41(-0.23%)
Nov 05, 2020 178.87 182.00 177.27 178.38 723,041 +2.25(+1.28%)
Nov 04, 2020 176.37 179.86 175.09 176.13 1,178,948 +1.01(+0.58%)
Nov 03, 2020 174.01 176.58 173.82 175.11 898,414 +2.71(+1.57%)
Nov 02, 2020 170.04 172.88 168.25 172.40 833,696 +6.21(+3.73%)
Oct 30, 2020 165.52 166.61 163.17 166.20 641,756 +0.21(+0.13%)
Oct 29, 2020 169.47 169.72 162.69 165.99 1,064,747 -3.73(-2.20%)
Oct 28, 2020 169.07 173.21 167.99 169.72 737,289 -2.07(-1.21%)
Oct 27, 2020 168.47 176.76 167.99 171.79 1,379,253 +3.77(+2.24%)
Oct 26, 2020 170.76 171.09 166.44 168.02 947,907 -4.60(-2.66%)
Oct 23, 2020 172.20 175.71 171.45 172.62 814,125 +1.85(+1.09%)
Oct 22, 2020 170.19 171.10 167.93 170.76 733,204 +1.75(+1.03%)
Oct 21, 2020 170.22 171.54 168.91 169.02 783,929 -1.71(-1.00%)
Oct 20, 2020 167.58 172.24 167.58 170.72 1,103,370 +4.41(+2.65%)
Oct 19, 2020 165.45 167.45 165.06 166.31 737,191 +0.68(+0.41%)
Oct 16, 2020 161.83 168.35 161.72 165.63 915,215 +5.28(+3.29%)
Oct 15, 2020 159.17 161.30 158.07 160.35 550,147 -0.11(-0.07%)
Oct 14, 2020 162.24 163.97 159.36 160.46 461,106 -1.15(-0.71%)
Oct 13, 2020 159.82 162.69 159.08 161.60 670,308 +0.50(+0.31%)
Oct 12, 2020 163.57 163.93 160.91 161.10 419,647 -1.76(-1.08%)
Oct 09, 2020 162.63 163.78 161.67 162.86 414,214 +1.25(+0.77%)
Oct 08, 2020 161.08 162.03 159.15 161.61 398,197 +1.46(+0.91%)
Oct 07, 2020 160.26 161.95 159.70 160.16 631,351 +1.16(+0.73%)
Oct 06, 2020 160.81 163.03 158.96 158.99 468,232 -1.62(-1.01%)
Oct 05, 2020 157.84 161.65 157.74 160.61 860,147 +4.22(+2.70%)
Oct 02, 2020 153.49 157.99 152.59 156.40 540,065 +0.90(+0.58%)
Oct 01, 2020 157.34 159.29 154.64 155.50 558,996 -1.13(-0.72%)
Sep 30, 2020 154.72 157.94 154.60 156.63 794,006 +1.50(+0.96%)
Sep 29, 2020 154.15 156.94 153.32 155.13 662,854 +2.00(+1.30%)
Sep 28, 2020 152.29 154.92 152.29 153.13 511,911 +2.56(+1.70%)
Sep 25, 2020 147.88 151.29 147.14 150.57 540,306 +2.61(+1.77%)
Sep 24, 2020 148.33 149.81 146.83 147.96 516,802 -0.69(-0.46%)
Sep 23, 2020 153.57 153.57 148.35 148.65 845,088 -5.17(-3.36%)
Sep 22, 2020 152.62 154.99 151.53 153.82 712,891 +0.47(+0.31%)
Sep 21, 2020 150.25 154.05 148.57 153.35 909,350 +0.77(+0.51%)
Sep 18, 2020 151.99 153.52 150.44 152.58 932,283 +0.28(+0.19%)
Sep 17, 2020 152.94 152.94 150.42 152.29 737,819 -1.87(-1.21%)
Sep 16, 2020 156.03 156.25 153.61 154.17 831,706 -0.51(-0.33%)
Sep 15, 2020 153.08 157.08 152.59 154.67 760,547 +2.32(+1.52%)
Sep 14, 2020 151.25 153.08 150.27 152.35 717,989 +1.38(+0.91%)
Sep 11, 2020 152.39 152.39 149.48 150.97 596,079 -0.10(-0.07%)
Sep 10, 2020 147.27 153.45 146.92 151.07 1,661,279 +4.88(+3.34%)
Sep 09, 2020 145.53 147.55 143.93 146.19 937,083 +1.66(+1.15%)
Sep 08, 2020 145.11 146.42 142.41 144.53 903,305 -1.66(-1.13%)
Sep 04, 2020 145.79 147.48 142.44 146.19 912,090 +0.83(+0.57%)
Sep 03, 2020 147.32 148.39 143.57 145.36 853,393 -1.83(-1.24%)
Sep 02, 2020 145.59 147.88 143.96 147.19 759,074 +2.34(+1.61%)
Sep 01, 2020 146.13 147.85 143.43 144.85 1,007,526 -1.36(-0.93%)
Aug 31, 2020 146.94 147.85 146.20 146.21 826,615 -1.38(-0.94%)
Aug 28, 2020 145.16 147.74 143.39 147.59 1,328,829 +2.62(+1.81%)
Aug 27, 2020 144.72 148.26 141.47 144.97 3,513,640 -4.18(-2.81%)
Aug 26, 2020 148.73 149.43 147.06 149.16 1,271,644 -0.23(-0.16%)
Aug 25, 2020 148.75 149.77 147.23 149.39 1,019,437 +0.42(+0.28%)
Aug 24, 2020 150.89 150.98 147.86 148.97 743,947 -1.29(-0.86%)
Aug 21, 2020 151.15 151.64 149.62 150.26 961,853 -0.88(-0.58%)
Aug 20, 2020 151.10 154.19 150.90 151.15 702,156 -0.86(-0.56%)
Aug 19, 2020 156.13 156.13 151.59 152.00 826,797 -3.17(-2.04%)
Aug 18, 2020 156.31 157.28 154.34 155.17 623,334 -1.03(-0.66%)
Aug 17, 2020 158.53 158.80 154.55 156.20 1,078,499 -1.73(-1.10%)
Aug 14, 2020 158.41 159.00 156.80 157.94 507,491 -0.62(-0.39%)
Aug 13, 2020 155.71 158.65 154.67 158.56 606,751 +2.07(+1.32%)
Aug 12, 2020 155.64 157.40 154.46 156.49 636,763 +1.64(+1.06%)
Aug 11, 2020 156.07 157.84 151.46 154.85 1,086,527 -1.04(-0.67%)
Aug 10, 2020 160.32 160.87 155.72 155.89 916,056 -4.77(-2.97%)
Aug 07, 2020 157.34 160.67 157.34 160.66 970,868 +2.78(+1.76%)
Aug 06, 2020 160.76 161.71 156.74 157.88 958,326 -3.12(-1.94%)
Aug 05, 2020 162.90 163.53 160.56 161.00 712,746 -1.04(-0.64%)
Aug 04, 2020 162.38 163.38 160.56 162.04 564,880 -1.04(-0.64%)
Aug 03, 2020 160.09 164.76 159.97 163.08 629,160 +2.58(+1.61%)
Jul 31, 2020 161.85 162.30 157.70 160.50 769,290 -1.60(-0.99%)
Jul 30, 2020 160.89 162.50 159.29 162.09 901,902 +0.19(+0.12%)
Jul 29, 2020 164.89 165.97 161.54 161.90 1,245,608 -1.61(-0.98%)
Jul 28, 2020 168.90 171.99 162.26 163.51 1,726,838 -3.96(-2.36%)
Jul 27, 2020 164.67 167.74 163.97 167.47 1,084,609 +2.13(+1.29%)
Jul 24, 2020 164.72 165.72 161.46 165.34 975,195 -0.02(-0.01%)
Jul 23, 2020 165.81 167.95 164.03 165.35 818,106 -1.09(-0.65%)
Jul 22, 2020 164.35 166.95 163.94 166.44 963,306 +2.71(+1.66%)
Jul 21, 2020 162.96 164.58 162.74 163.73 697,101 +1.11(+0.68%)
Jul 20, 2020 161.40 163.30 160.06 162.63 704,215 +1.52(+0.95%)
Jul 17, 2020 159.47 162.08 159.47 161.10 809,918 +2.66(+1.68%)
Jul 16, 2020 156.61 161.40 155.79 158.44 658,819 +1.41(+0.90%)
Jul 15, 2020 158.07 158.79 154.88 157.03 1,040,913 +0.76(+0.48%)
Jul 14, 2020 150.99 156.38 149.02 156.27 1,537,516 +7.97(+5.37%)
Jul 13, 2020 148.09 152.20 146.07 148.30 1,469,433 +4.64(+3.23%)
Jul 10, 2020 144.26 145.20 142.09 143.66 676,014 -0.37(-0.25%)
Jul 09, 2020 144.61 145.27 141.69 144.03 747,579 -1.11(-0.77%)
Jul 08, 2020 144.03 145.40 143.05 145.14 917,589 +1.11(+0.77%)
Jul 07, 2020 142.99 145.18 142.88 144.03 1,192,359 +0.44(+0.31%)
Jul 06, 2020 143.61 144.74 142.26 143.58 812,010 +1.93(+1.36%)
Jul 02, 2020 140.74 142.41 139.98 141.65 1,287,840 +2.70(+1.94%)
Jul 01, 2020 138.09 139.80 135.81 138.96 900,904 +0.76(+0.55%)
Jun 30, 2020 135.00 138.83 133.84 138.19 1,087,233 +3.40(+2.52%)
Jun 29, 2020 135.60 135.71 132.48 134.80 713,043 +0.06(+0.04%)
Jun 26, 2020 133.98 136.14 133.40 134.74 1,308,515 +0.53(+0.40%)
Jun 25, 2020 130.68 134.33 129.55 134.21 1,224,759 +3.52(+2.69%)
Jun 24, 2020 133.38 134.65 129.49 130.69 1,167,309 -4.31(-3.19%)
Jun 23, 2020 138.72 138.72 134.82 135.00 1,004,945 -2.36(-1.71%)
Jun 22, 2020 135.11 137.79 134.29 137.35 1,189,909 +2.29(+1.69%)
Jun 19, 2020 143.32 143.32 135.06 135.06 2,142,113 -5.06(-3.61%)
Jun 18, 2020 140.60 141.37 139.41 140.12 619,058 -1.49(-1.05%)
Jun 17, 2020 145.31 145.31 141.31 141.61 696,186 -2.91(-2.01%)
Jun 16, 2020 145.66 146.08 140.73 144.52 931,967 +2.67(+1.88%)
Jun 15, 2020 135.66 142.87 135.21 141.85 740,544 +2.31(+1.66%)
Jun 12, 2020 141.57 141.57 135.23 139.54 921,465 +3.48(+2.56%)
Jun 11, 2020 141.59 142.18 135.94 136.06 1,173,044 -9.61(-6.60%)
Jun 10, 2020 148.68 149.70 145.30 145.67 792,071 -3.19(-2.15%)
Jun 09, 2020 151.41 152.72 148.57 148.87 679,883 -2.91(-1.92%)
Jun 08, 2020 149.50 153.53 149.11 151.78 923,645 +2.25(+1.50%)
Jun 05, 2020 152.96 154.59 149.01 149.53 802,466 -0.75(-0.50%)
Jun 04, 2020 149.04 152.46 148.09 150.28 1,239,086 +1.21(+0.81%)
Jun 03, 2020 151.83 152.39 148.93 149.07 684,935 -0.52(-0.35%)
Jun 02, 2020 148.24 149.90 147.00 149.60 1,216,522 +2.33(+1.58%)
Jun 01, 2020 144.81 149.02 144.81 147.27 633,469 +1.41(+0.97%)
May 29, 2020 146.14 147.84 143.23 145.85 1,364,288 -0.28(-0.19%)
May 28, 2020 146.59 149.06 144.12 146.14 975,872 +0.67(+0.46%)
May 27, 2020 141.90 145.59 138.73 145.47 1,033,482 +5.23(+3.73%)
May 26, 2020 145.82 145.82 139.89 140.24 999,577 -1.32(-0.93%)
May 22, 2020 143.67 143.93 140.87 141.56 654,978 -1.80(-1.25%)
May 21, 2020 142.14 144.85 141.07 143.36 704,799 +1.50(+1.06%)
May 20, 2020 141.90 144.70 141.15 141.86 984,486 +2.92(+2.10%)
May 19, 2020 138.12 140.77 136.53 138.94 755,592 -0.07(-0.05%)
May 18, 2020 142.83 143.72 139.00 139.01 1,150,296 -0.28(-0.20%)
May 15, 2020 137.06 140.40 135.68 139.29 1,109,701 +3.06(+2.25%)
May 14, 2020 129.72 136.44 129.11 136.23 1,360,217 +4.21(+3.19%)
May 13, 2020 139.07 139.07 130.14 132.02 1,625,828 -3.86(-2.84%)
May 12, 2020 142.00 143.45 135.88 135.88 1,497,886 -4.61(-3.28%)
May 11, 2020 137.27 141.42 135.96 140.49 1,119,589 +1.34(+0.96%)
May 08, 2020 135.11 139.28 133.61 139.15 799,581 +5.89(+4.42%)
May 07, 2020 133.62 135.14 132.68 133.26 623,588 +0.90(+0.68%)
May 06, 2020 136.27 137.16 132.16 132.36 735,786 -3.04(-2.24%)
May 05, 2020 132.85 137.19 132.59 135.40 1,047,360 +4.24(+3.23%)
May 04, 2020 130.49 132.26 129.47 131.16 1,245,507 -1.15(-0.87%)
May 01, 2020 133.73 134.23 127.89 132.30 1,777,902 -4.51(-3.30%)
Apr 30, 2020 140.32 141.86 136.65 136.81 2,021,232 -7.51(-5.20%)
Apr 29, 2020 137.27 149.57 132.12 144.32 2,682,085 -2.06(-1.41%)
Apr 28, 2020 153.92 156.15 145.30 146.39 2,294,196 -2.10(-1.42%)
Apr 27, 2020 144.33 149.79 141.51 148.49 3,026,708 +12.29(+9.02%)
Apr 24, 2020 134.36 137.76 130.47 136.20 2,163,269 +3.37(+2.54%)
Apr 23, 2020 129.37 135.95 129.37 132.84 2,189,448 +4.61(+3.59%)
Apr 22, 2020 132.64 132.66 125.32 128.23 2,552,877 +4.95(+4.02%)
Apr 21, 2020 127.29 127.29 121.14 123.28 2,307,327 +2.14(+1.76%)
Apr 20, 2020 120.87 123.25 119.03 121.14 1,155,458 -2.42(-1.96%)
Apr 17, 2020 118.60 123.96 117.57 123.56 1,676,692 +8.31(+7.21%)
Apr 16, 2020 118.51 118.51 113.46 115.25 1,099,924 -2.45(-2.08%)
Apr 15, 2020 117.30 118.63 115.15 117.70 788,266 -2.66(-2.21%)
Apr 14, 2020 118.91 120.63 117.62 120.36 757,343 +3.52(+3.01%)
Apr 13, 2020 123.05 123.29 115.66 116.84 646,395 -5.28(-4.33%)
Apr 09, 2020 120.36 124.51 118.14 122.13 1,822,016 +4.69(+4.00%)
Apr 08, 2020 112.59 120.80 111.97 117.44 1,358,571 +6.41(+5.78%)
Apr 07, 2020 111.27 117.83 108.33 111.02 2,050,052 +5.86(+5.57%)
Apr 06, 2020 100.15 106.43 99.03 105.17 1,103,916 +10.90(+11.56%)
Apr 03, 2020 95.76 96.33 91.84 94.27 1,119,918 -2.25(-2.33%)
Apr 02, 2020 96.42 98.80 93.00 96.51 1,078,577 -0.13(-0.14%)
Apr 01, 2020 99.67 100.14 95.10 96.65 1,636,508 -8.50(-8.09%)
Mar 31, 2020 108.78 109.21 102.38 105.15 1,531,029 -4.63(-4.21%)
Mar 30, 2020 106.49 110.30 102.62 109.77 1,167,762 +2.70(+2.52%)
Mar 27, 2020 109.71 110.89 105.12 107.08 1,272,454 -6.94(-6.09%)
Mar 26, 2020 102.84 115.17 102.44 114.02 1,911,091 +11.84(+11.59%)
Mar 25, 2020 98.77 105.58 96.80 102.18 1,357,990 +4.20(+4.29%)
Mar 24, 2020 91.90 98.68 90.36 97.98 1,562,486 +11.19(+12.89%)
Mar 23, 2020 88.73 90.26 83.47 86.79 1,345,147 -2.43(-2.72%)
Mar 20, 2020 97.29 100.99 88.56 89.22 2,010,733 -6.05(-6.35%)
Mar 19, 2020 88.55 98.25 81.55 95.26 1,427,134 +5.62(+6.26%)
Mar 18, 2020 96.97 99.44 84.24 89.65 1,879,036 -13.87(-13.40%)
Mar 17, 2020 104.86 106.04 94.46 103.52 2,142,847 +2.10(+2.07%)
Mar 16, 2020 117.29 118.43 101.14 101.42 2,196,908 -24.22(-19.28%)
Mar 13, 2020 121.40 125.78 111.59 125.64 2,510,651 +11.75(+10.32%)
Mar 12, 2020 124.37 125.41 113.58 113.88 2,299,410 -18.39(-13.90%)
Mar 11, 2020 139.11 139.51 128.53 132.27 2,273,990 -9.75(-6.87%)
Mar 10, 2020 149.90 150.43 138.32 142.02 1,747,642 -4.47(-3.05%)
Mar 09, 2020 149.62 149.62 140.74 146.50 2,137,898 -3.01(-2.01%)
Mar 06, 2020 152.11 152.87 145.60 149.51 1,864,327 -6.09(-3.91%)
Mar 05, 2020 155.80 161.86 153.75 155.60 2,082,090 -3.49(-2.20%)
Mar 04, 2020 155.15 159.83 154.49 159.09 2,140,513 +8.48(+5.63%)
Mar 03, 2020 155.74 157.25 149.96 150.61 1,153,435 -5.76(-3.68%)
Mar 02, 2020 146.92 156.75 146.92 156.37 1,671,611 +10.21(+6.98%)
Feb 28, 2020 148.49 150.38 142.34 146.16 2,135,021 -5.74(-3.78%)
Feb 27, 2020 151.07 155.86 149.56 151.90 1,108,721 -0.84(-0.55%)
Feb 26, 2020 154.58 156.57 152.14 152.74 702,784 -0.76(-0.49%)
Feb 25, 2020 157.01 157.54 151.94 153.50 1,129,316 -2.53(-1.62%)
Feb 24, 2020 154.65 157.48 154.43 156.03 1,051,782 -1.67(-1.06%)
Feb 21, 2020 156.38 157.99 156.14 157.70 534,897 +0.62(+0.40%)
Feb 20, 2020 157.45 159.17 156.79 157.08 770,996 -0.91(-0.57%)
Feb 19, 2020 159.17 159.69 157.59 157.99 678,519 -0.86(-0.54%)
Feb 18, 2020 161.24 161.75 157.33 158.85 951,547 -3.61(-2.22%)
Feb 14, 2020 161.38 162.70 159.27 162.46 780,589 +0.46(+0.28%)
Feb 13, 2020 156.81 163.36 156.62 162.00 1,958,815 +6.01(+3.85%)
Feb 12, 2020 155.09 156.57 154.50 156.00 898,033 +1.16(+0.75%)
Feb 11, 2020 153.37 155.66 152.61 154.84 623,439 +2.12(+1.39%)
Feb 10, 2020 151.40 152.94 151.40 152.72 533,542 +1.03(+0.68%)
Feb 07, 2020 152.86 153.10 151.41 151.69 539,705 -1.29(-0.84%)
Feb 06, 2020 154.32 154.32 152.34 152.98 581,227 -0.37(-0.24%)
Feb 05, 2020 152.53 153.80 152.53 153.34 597,319 +1.51(+0.99%)
Feb 04, 2020 149.91 152.19 149.77 151.84 959,002 +3.27(+2.20%)
Feb 03, 2020 146.88 149.43 146.84 148.57 818,719 +2.65(+1.81%)
Jan 31, 2020 147.84 148.15 145.21 145.92 635,866 -3.03(-2.03%)
Jan 30, 2020 149.02 150.41 146.14 148.95 618,843 -0.78(-0.52%)
Jan 29, 2020 150.49 151.18 149.55 149.73 595,269 -0.50(-0.33%)
Jan 28, 2020 148.29 150.36 147.67 150.23 857,129 +2.57(+1.74%)
Jan 27, 2020 145.66 148.11 145.27 147.66 814,743 +0.26(+0.18%)
Jan 24, 2020 149.91 150.06 147.16 147.40 669,402 -2.16(-1.44%)
Jan 23, 2020 149.15 149.60 147.79 149.56 680,391 +0.17(+0.12%)
Jan 22, 2020 149.87 150.05 149.07 149.38 712,347 -0.06(-0.04%)
Jan 21, 2020 147.13 149.72 146.87 149.44 778,425 +2.19(+1.49%)
Jan 17, 2020 147.79 148.27 146.05 147.25 1,236,995 -0.62(-0.42%)
Jan 16, 2020 148.97 149.88 147.01 147.87 1,350,318 -0.41(-0.28%)
Jan 15, 2020 150.01 150.99 148.01 148.28 949,928 -1.80(-1.20%)
Jan 14, 2020 148.85 150.96 147.98 150.07 1,198,237 +0.97(+0.65%)
Jan 13, 2020 147.96 149.21 147.69 149.10 875,024 +1.36(+0.92%)
Jan 10, 2020 145.74 148.09 145.55 147.74 876,870 +2.22(+1.53%)
Jan 09, 2020 145.05 147.21 144.88 145.51 994,781 +0.89(+0.62%)
Jan 08, 2020 141.43 144.97 140.55 144.62 1,030,737 +3.89(+2.77%)
Jan 07, 2020 140.11 140.99 140.00 140.73 633,032 -0.22(-0.15%)
Jan 06, 2020 138.95 140.96 138.63 140.95 696,331 +1.82(+1.31%)
Jan 03, 2020 137.24 139.44 136.58 139.12 668,922 -0.21(-0.15%)
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.