Skip to main content

Hca Holdings Inc (NY: HCA )

335.47 -2.00 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 235.70 237.41 234.85 236.84 719,913 -0.41(-0.17%)
Dec 29, 2022 235.16 238.79 233.63 237.25 575,035 +3.93(+1.68%)
Dec 28, 2022 237.60 238.36 233.19 233.32 611,363 -3.58(-1.51%)
Dec 27, 2022 237.72 238.88 235.83 236.91 539,075 -0.70(-0.30%)
Dec 23, 2022 237.21 238.56 236.00 237.61 600,030 -0.41(-0.17%)
Dec 22, 2022 237.23 238.34 233.61 238.01 974,298 -1.73(-0.72%)
Dec 21, 2022 237.27 240.72 237.05 239.74 796,530 +4.48(+1.90%)
Dec 20, 2022 235.03 240.10 234.03 235.26 1,107,942 -0.31(-0.13%)
Dec 19, 2022 235.31 238.80 233.63 235.56 883,391 -0.38(-0.16%)
Dec 16, 2022 232.74 236.86 230.98 235.94 2,235,793 -0.64(-0.27%)
Dec 15, 2022 238.49 238.52 235.81 236.58 1,297,225 -4.93(-2.04%)
Dec 14, 2022 240.61 244.07 238.41 241.51 1,176,144 +1.58(+0.66%)
Dec 13, 2022 245.76 245.76 237.39 239.94 1,204,988 +0.92(+0.38%)
Dec 12, 2022 235.02 239.54 233.96 239.02 1,180,326 +5.06(+2.16%)
Dec 09, 2022 237.27 237.43 233.18 233.96 836,644 -3.88(-1.63%)
Dec 08, 2022 234.37 238.56 234.37 237.84 1,206,403 +3.37(+1.44%)
Dec 07, 2022 233.18 237.22 232.68 234.47 989,806 +1.47(+0.63%)
Dec 06, 2022 230.68 235.21 230.20 233.00 1,280,391 +1.25(+0.54%)
Dec 05, 2022 231.93 233.66 230.42 231.75 753,173 -3.62(-1.54%)
Dec 02, 2022 231.20 236.34 230.75 235.37 816,049 +0.55(+0.23%)
Dec 01, 2022 239.11 239.76 234.68 234.82 1,224,299 -1.72(-0.73%)
Nov 30, 2022 232.28 237.15 230.40 236.55 2,461,340 +4.34(+1.87%)
Nov 29, 2022 230.33 234.66 229.31 232.20 786,817 +1.44(+0.62%)
Nov 28, 2022 234.46 234.95 229.26 230.77 1,089,291 -4.94(-2.10%)
Nov 25, 2022 235.31 237.54 233.78 235.71 391,116 +2.06(+0.88%)
Nov 23, 2022 231.77 234.60 230.65 233.65 988,654 +2.50(+1.08%)
Nov 22, 2022 227.94 232.12 227.30 231.15 1,567,171 +5.66(+2.51%)
Nov 21, 2022 224.96 228.19 224.11 225.49 1,455,848 -1.07(-0.47%)
Nov 18, 2022 227.30 229.59 225.07 226.56 1,102,697 +2.74(+1.22%)
Nov 17, 2022 223.86 225.28 221.40 223.82 1,290,896 -3.64(-1.60%)
Nov 16, 2022 224.27 229.77 223.06 227.47 2,045,579 +1.92(+0.85%)
Nov 15, 2022 221.41 225.55 220.57 225.55 1,589,785 +6.33(+2.89%)
Nov 14, 2022 221.24 223.31 219.22 219.22 1,243,250 -1.44(-0.65%)
Nov 11, 2022 219.07 221.29 216.38 220.65 1,354,386 +1.56(+0.71%)
Nov 10, 2022 213.17 219.43 212.19 219.10 1,367,800 +13.28(+6.45%)
Nov 09, 2022 206.80 210.41 204.37 205.81 1,239,929 -2.62(-1.26%)
Nov 08, 2022 210.53 211.89 206.37 208.43 1,255,517 -2.53(-1.20%)
Nov 07, 2022 209.53 212.42 207.72 210.96 1,274,095 +2.29(+1.10%)
Nov 04, 2022 210.97 211.70 204.07 208.67 1,673,600 -0.83(-0.39%)
Nov 03, 2022 208.48 210.72 205.11 209.50 1,509,042 -1.05(-0.50%)
Nov 02, 2022 215.87 210.41 210.55 1,316,775 -7.20(-3.31%)
Nov 01, 2022 215.57 218.74 213.35 217.75 1,101,690 +3.60(+1.68%)
Oct 31, 2022 217.62 219.87 213.90 214.14 1,447,042 -6.09(-2.77%)
Oct 28, 2022 214.67 221.12 212.70 220.24 1,411,999 +5.80(+2.70%)
Oct 27, 2022 215.61 219.08 214.14 214.44 1,668,009 +0.28(+0.13%)
Oct 26, 2022 213.10 220.29 213.10 214.15 1,504,515 +3.03(+1.44%)
Oct 25, 2022 207.14 216.77 206.38 211.12 2,366,479 +3.98(+1.92%)
Oct 24, 2022 195.75 207.63 194.99 207.14 3,255,684 +13.49(+6.97%)
Oct 21, 2022 180.77 195.05 175.59 193.65 6,385,958 -11.77(-5.73%)
Oct 20, 2022 206.47 210.64 204.25 205.42 2,507,457 -0.57(-0.28%)
Oct 19, 2022 205.71 206.62 203.78 205.99 1,023,272 -0.82(-0.40%)
Oct 18, 2022 209.11 210.26 205.52 206.81 1,481,809 +3.65(+1.80%)
Oct 17, 2022 201.66 205.15 200.84 203.15 977,805 +4.77(+2.40%)
Oct 14, 2022 205.06 205.39 197.65 198.39 1,136,199 -4.46(-2.20%)
Oct 13, 2022 193.99 204.60 192.25 202.85 1,334,855 +5.43(+2.75%)
Oct 12, 2022 199.63 200.48 197.24 197.42 1,157,376 -2.17(-1.09%)
Oct 11, 2022 196.00 202.32 194.93 199.59 1,756,180 +3.55(+1.81%)
Oct 10, 2022 198.25 199.79 195.02 196.04 1,118,631 -1.35(-0.68%)
Oct 07, 2022 196.77 197.66 192.97 197.39 1,323,333 -1.05(-0.53%)
Oct 06, 2022 198.74 201.86 197.32 198.45 1,135,338 -0.99(-0.50%)
Oct 05, 2022 197.62 200.64 195.47 199.44 1,300,297 -1.34(-0.67%)
Oct 04, 2022 193.73 201.15 193.59 200.78 1,842,295 +10.48(+5.51%)
Oct 03, 2022 184.27 191.93 182.14 190.30 1,550,035 +9.32(+5.15%)
Sep 30, 2022 185.56 186.13 180.80 180.98 1,350,741 -3.83(-2.07%)
Sep 29, 2022 184.76 186.14 180.63 184.81 1,146,791 -2.23(-1.19%)
Sep 28, 2022 183.21 188.01 181.79 187.03 1,751,602 +5.54(+3.05%)
Sep 27, 2022 186.44 188.72 180.98 181.49 1,642,470 -2.88(-1.56%)
Sep 26, 2022 187.98 189.87 182.32 184.38 1,406,546 -4.19(-2.22%)
Sep 23, 2022 188.89 189.28 184.83 188.57 1,317,995 -2.52(-1.32%)
Sep 22, 2022 195.07 195.07 190.59 191.09 1,091,127 -4.71(-2.40%)
Sep 21, 2022 200.56 202.89 195.71 195.80 911,928 -2.88(-1.45%)
Sep 20, 2022 203.27 204.04 197.70 198.67 1,298,977 -6.53(-3.18%)
Sep 19, 2022 203.23 205.30 201.51 205.20 1,055,798 -1.26(-0.61%)
Sep 16, 2022 207.14 207.25 203.25 206.46 4,111,015 +0.69(+0.33%)
Sep 15, 2022 204.98 208.99 204.76 205.77 1,046,156 +0.76(+0.37%)
Sep 14, 2022 208.45 208.45 202.13 205.02 1,342,042 -3.22(-1.55%)
Sep 13, 2022 213.99 215.02 207.72 208.24 1,485,993 -10.14(-4.64%)
Sep 12, 2022 215.50 218.42 214.99 218.37 1,538,429 +2.61(+1.21%)
Sep 09, 2022 213.11 217.70 212.34 215.76 1,975,798 +3.43(+1.61%)
Sep 08, 2022 207.46 212.45 206.23 212.33 1,388,384 +3.98(+1.91%)
Sep 07, 2022 196.58 209.88 196.58 208.35 1,835,779 +11.24(+5.70%)
Sep 06, 2022 197.12 200.46 194.50 197.11 1,712,912 +0.67(+0.34%)
Sep 02, 2022 198.91 201.29 195.02 196.44 1,055,812 +0.57(+0.29%)
Sep 01, 2022 192.85 195.96 189.25 195.87 1,326,975 +1.55(+0.80%)
Aug 31, 2022 199.24 199.24 193.68 194.32 1,903,498 -3.84(-1.94%)
Aug 30, 2022 200.92 201.49 196.69 198.16 1,062,464 -2.26(-1.13%)
Aug 29, 2022 199.87 201.91 196.93 200.42 858,389 -0.88(-0.44%)
Aug 26, 2022 209.71 209.76 200.66 201.30 1,029,967 -8.43(-4.02%)
Aug 25, 2022 207.19 209.83 205.66 209.73 928,978 +3.08(+1.49%)
Aug 24, 2022 206.66 208.92 205.29 206.65 1,084,917 +0.17(+0.08%)
Aug 23, 2022 207.64 210.43 205.10 206.48 1,089,774 -2.10(-1.01%)
Aug 22, 2022 207.93 212.19 207.50 208.58 1,217,572 -2.59(-1.23%)
Aug 19, 2022 210.54 213.78 209.98 211.17 1,131,352 -0.01(-0.00%)
Aug 18, 2022 206.43 212.02 206.02 211.18 1,445,800 +5.94(+2.90%)
Aug 17, 2022 206.43 207.49 204.72 205.24 877,338 -3.81(-1.82%)
Aug 16, 2022 211.44 212.67 207.40 209.05 1,216,077 -3.76(-1.77%)
Aug 15, 2022 213.14 214.86 211.59 212.81 919,422 -2.15(-1.00%)
Aug 12, 2022 213.55 215.09 213.03 214.96 728,658 +2.33(+1.09%)
Aug 11, 2022 213.67 215.74 212.27 212.64 1,003,564 -0.20(-0.09%)
Aug 10, 2022 209.76 213.79 208.48 212.83 1,128,633 +6.53(+3.17%)
Aug 09, 2022 206.91 208.31 205.38 206.30 820,075 -1.25(-0.60%)
Aug 08, 2022 209.97 210.89 206.41 207.55 926,411 -1.44(-0.69%)
Aug 05, 2022 206.91 211.84 206.91 208.99 923,884 +0.09(+0.04%)
Aug 04, 2022 211.38 213.15 208.50 208.91 1,108,622 -3.68(-1.73%)
Aug 03, 2022 209.84 213.91 208.32 212.59 1,463,478 +4.91(+2.36%)
Aug 02, 2022 207.62 210.72 206.57 207.68 1,378,818 +0.55(+0.27%)
Aug 01, 2022 206.54 209.58 205.67 207.13 1,093,653 -1.48(-0.71%)
Jul 29, 2022 205.03 209.25 204.65 208.61 1,525,142 +2.59(+1.26%)
Jul 28, 2022 200.83 207.92 199.75 206.02 1,731,251 +5.03(+2.50%)
Jul 27, 2022 199.48 202.82 198.41 200.99 1,629,807 +0.71(+0.35%)
Jul 26, 2022 194.87 200.55 194.87 200.28 1,833,134 +5.22(+2.67%)
Jul 25, 2022 198.33 203.69 193.79 195.07 3,020,992 -3.34(-1.68%)
Jul 22, 2022 206.24 208.19 198.18 198.41 5,607,830 +20.35(+11.43%)
Jul 21, 2022 175.96 179.64 175.40 178.06 1,870,731 +2.45(+1.40%)
Jul 20, 2022 174.56 176.47 173.69 175.60 1,401,509 +0.62(+0.35%)
Jul 19, 2022 171.63 175.54 170.38 174.98 1,388,213 +6.37(+3.78%)
Jul 18, 2022 169.42 170.78 168.15 168.61 1,149,181 +0.08(+0.05%)
Jul 15, 2022 167.86 168.70 164.63 168.53 1,214,573 +4.05(+2.46%)
Jul 14, 2022 163.68 164.86 161.52 164.49 1,317,390 -1.79(-1.07%)
Jul 13, 2022 165.52 168.13 164.51 166.27 1,186,484 -0.79(-0.47%)
Jul 12, 2022 164.79 169.46 164.45 167.06 1,880,391 +0.71(+0.43%)
Jul 11, 2022 168.57 169.02 166.21 166.35 1,551,199 -3.15(-1.86%)
Jul 08, 2022 171.47 174.38 169.44 169.50 1,492,484 -2.02(-1.18%)
Jul 07, 2022 165.89 172.10 165.73 171.53 1,853,182 +8.51(+5.22%)
Jul 06, 2022 165.31 165.31 162.96 163.01 2,124,619 -6.47(-3.82%)
Jul 05, 2022 170.21 170.48 166.50 169.48 1,344,479 -2.44(-1.42%)
Jul 01, 2022 165.52 172.69 165.06 171.92 1,413,236 +6.87(+4.16%)
Jun 30, 2022 166.48 167.07 162.91 165.05 5,283,976 -7.47(-4.33%)
Jun 29, 2022 173.85 175.21 170.60 172.52 1,657,281 -0.15(-0.09%)
Jun 28, 2022 176.84 178.71 171.22 172.67 2,589,842 -3.93(-2.22%)
Jun 27, 2022 179.72 180.38 175.70 176.59 1,392,248 -2.47(-1.38%)
Jun 24, 2022 174.53 179.84 174.53 179.06 4,871,193 +4.80(+2.76%)
Jun 23, 2022 174.66 175.58 171.84 174.26 1,658,714 +0.83(+0.48%)
Jun 22, 2022 170.14 174.65 169.75 173.42 1,644,130 +2.67(+1.56%)
Jun 21, 2022 173.65 173.95 167.23 170.75 2,411,208 +0.76(+0.44%)
Jun 17, 2022 168.25 173.49 167.67 170.00 6,111,288 +1.51(+0.90%)
Jun 16, 2022 173.63 173.68 166.09 168.48 2,622,008 -9.95(-5.58%)
Jun 15, 2022 176.03 180.53 174.50 178.43 2,581,059 +2.92(+1.66%)
Jun 14, 2022 181.31 181.50 175.04 175.51 3,910,988 -6.35(-3.49%)
Jun 13, 2022 187.17 189.01 181.17 181.87 2,468,626 -10.72(-5.57%)
Jun 10, 2022 193.63 195.49 191.78 192.59 1,905,828 -4.44(-2.26%)
Jun 09, 2022 200.24 202.81 196.80 197.03 1,228,879 -4.38(-2.17%)
Jun 08, 2022 201.67 203.96 200.92 201.41 1,197,033 -1.75(-0.86%)
Jun 07, 2022 198.34 204.45 198.34 203.16 1,349,479 +2.64(+1.32%)
Jun 06, 2022 203.05 204.49 199.67 200.52 1,564,645 -2.71(-1.33%)
Jun 03, 2022 205.32 207.57 202.96 203.23 1,174,780 -3.51(-1.70%)
Jun 02, 2022 203.35 206.98 199.32 206.74 2,275,014 +4.14(+2.04%)
Jun 01, 2022 208.05 208.05 201.12 202.60 1,888,194 -3.38(-1.64%)
May 31, 2022 208.48 210.71 205.48 205.98 3,398,148 -5.04(-2.39%)
May 27, 2022 209.22 212.01 209.22 211.02 1,675,837 +3.68(+1.78%)
May 26, 2022 204.35 208.68 203.49 207.34 1,207,569 +5.51(+2.73%)
May 25, 2022 199.80 207.58 199.09 201.83 2,198,090 +1.37(+0.68%)
May 24, 2022 200.69 200.99 196.68 200.46 1,147,451 -0.27(-0.14%)
May 23, 2022 201.77 203.38 198.36 200.73 1,420,398 +0.25(+0.13%)
May 20, 2022 199.80 202.59 194.52 200.48 1,513,225 +1.62(+0.81%)
May 19, 2022 199.96 201.96 195.35 198.86 2,320,569 -3.59(-1.77%)
May 18, 2022 208.31 208.31 200.85 202.46 2,429,577 -8.98(-4.25%)
May 17, 2022 209.36 212.23 205.55 211.43 1,576,784 +4.24(+2.05%)
May 16, 2022 209.42 210.56 206.40 207.19 1,721,296 -3.21(-1.53%)
May 13, 2022 211.28 215.57 209.77 210.41 1,652,880 +1.10(+0.52%)
May 12, 2022 203.14 209.53 202.51 209.31 2,670,476 +4.18(+2.04%)
May 11, 2022 219.28 223.22 204.06 205.13 3,026,260 -14.65(-6.66%)
May 10, 2022 221.45 224.44 217.16 219.78 1,724,078 +0.38(+0.17%)
May 09, 2022 220.27 222.32 217.22 219.39 1,718,159 -3.18(-1.43%)
May 06, 2022 216.65 224.19 214.90 222.57 1,715,225 +3.09(+1.41%)
May 05, 2022 221.55 224.38 214.68 219.48 2,214,262 -0.60(-0.27%)
May 04, 2022 214.25 221.36 211.64 220.08 2,136,215 +8.32(+3.93%)
May 03, 2022 206.17 214.06 205.53 211.76 1,878,592 +5.37(+2.60%)
May 02, 2022 209.97 211.33 203.63 206.39 2,151,046 -3.65(-1.74%)
Apr 29, 2022 212.06 217.12 209.73 210.04 2,110,954 -4.30(-2.00%)
Apr 28, 2022 208.51 215.59 207.03 214.34 2,260,863 +6.57(+3.16%)
Apr 27, 2022 208.65 213.95 205.08 207.77 2,731,910 -2.65(-1.26%)
Apr 26, 2022 202.85 214.40 200.43 210.43 6,019,326 +4.35(+2.11%)
Apr 25, 2022 204.14 211.75 203.15 206.08 4,841,435 -0.14(-0.07%)
Apr 22, 2022 236.51 236.92 204.79 206.22 9,077,515 -57.56(-21.82%)
Apr 21, 2022 268.23 273.16 263.46 263.78 2,435,988 -5.60(-2.08%)
Apr 20, 2022 258.15 270.16 258.00 269.38 1,724,878 +12.92(+5.04%)
Apr 19, 2022 255.54 257.61 253.95 256.46 1,092,689 +2.01(+0.79%)
Apr 18, 2022 253.72 257.34 253.41 254.45 952,934 -1.01(-0.39%)
Apr 14, 2022 254.08 257.82 253.95 255.46 1,068,335 +2.25(+0.89%)
Apr 13, 2022 255.76 256.64 251.80 253.21 1,115,046 -2.20(-0.86%)
Apr 12, 2022 254.13 255.98 252.42 255.41 1,150,545 +2.65(+1.05%)
Apr 11, 2022 253.45 255.52 251.25 252.76 1,485,739 -0.50(-0.20%)
Apr 08, 2022 248.50 254.71 245.42 253.26 1,665,484 +3.97(+1.59%)
Apr 07, 2022 244.47 251.23 244.47 249.28 1,692,400 +4.06(+1.66%)
Apr 06, 2022 237.35 245.44 236.82 245.22 1,705,576 +6.73(+2.82%)
Apr 05, 2022 237.35 243.16 237.35 238.49 1,631,062 -1.94(-0.81%)
Apr 04, 2022 245.12 245.90 239.17 240.43 1,465,954 -5.05(-2.06%)
Apr 01, 2022 245.73 249.01 245.11 245.48 1,208,181 +0.13(+0.05%)
Mar 31, 2022 248.24 250.08 245.29 245.36 1,678,965 -4.25(-1.70%)
Mar 30, 2022 257.68 258.50 248.03 249.60 1,647,902 -8.51(-3.30%)
Mar 29, 2022 258.85 259.97 256.54 258.11 1,100,157 -0.74(-0.29%)
Mar 28, 2022 254.34 258.89 253.32 258.86 1,265,240 +4.24(+1.66%)
Mar 25, 2022 255.30 256.22 250.58 254.62 1,596,204 -0.51(-0.20%)
Mar 24, 2022 256.33 257.57 254.00 255.13 1,555,027 -0.01(-0.00%)
Mar 23, 2022 253.50 256.65 252.22 255.14 1,421,180 +0.25(+0.10%)
Mar 22, 2022 257.38 257.99 253.72 254.88 1,681,294 -1.18(-0.46%)
Mar 21, 2022 256.19 260.74 253.67 256.07 1,560,101 +0.86(+0.34%)
Mar 18, 2022 262.95 262.95 251.59 255.21 2,658,589 -6.16(-2.36%)
Mar 17, 2022 260.85 262.79 258.49 261.36 1,541,382 +0.61(+0.23%)
Mar 16, 2022 262.37 264.18 257.56 260.76 2,163,512 -0.25(-0.10%)
Mar 15, 2022 258.38 261.84 257.00 261.01 2,062,004 +5.61(+2.20%)
Mar 14, 2022 263.15 264.64 253.13 255.40 2,370,237 -5.44(-2.09%)
Mar 11, 2022 260.31 265.98 260.31 260.84 1,402,372 -0.10(-0.04%)
Mar 10, 2022 255.38 262.06 255.38 260.94 1,488,264 +2.68(+1.04%)
Mar 09, 2022 257.53 262.29 256.72 258.26 1,225,471 +6.18(+2.45%)
Mar 08, 2022 253.83 259.81 252.04 252.08 1,436,671 -1.75(-0.69%)
Mar 07, 2022 257.46 258.29 251.67 253.83 1,488,955 -5.46(-2.11%)
Mar 04, 2022 254.17 259.88 252.47 259.29 1,389,528 +1.27(+0.49%)
Mar 03, 2022 256.94 260.07 254.75 258.02 1,721,713 +2.91(+1.14%)
Mar 02, 2022 248.14 257.73 246.84 255.11 1,715,752 +8.51(+3.45%)
Mar 01, 2022 244.41 247.43 241.62 246.60 1,234,799 +2.06(+0.84%)
Feb 28, 2022 240.78 244.73 235.90 244.54 1,640,031 -2.91(-1.18%)
Feb 25, 2022 239.21 248.34 245.25 247.45 1,190,004 +9.51(+4.00%)
Feb 24, 2022 230.57 238.53 229.27 237.94 1,511,886 +1.74(+0.74%)
Feb 23, 2022 239.87 239.87 235.28 236.21 1,058,530 -2.49(-1.04%)
Feb 22, 2022 236.27 240.37 235.44 238.70 1,236,618 +0.22(+0.09%)
Feb 18, 2022 238.47 0 -6.54(-2.67%)
Feb 17, 2022 244.99 250.03 243.85 245.02 1,417,716 -1.16(-0.47%)
Feb 16, 2022 236.68 246.98 235.45 246.18 1,991,239 +9.38(+3.96%)
Feb 15, 2022 233.17 237.01 232.03 236.80 1,120,273 +6.81(+2.96%)
Feb 14, 2022 233.52 235.65 228.67 229.99 1,103,772 -2.10(-0.91%)
Feb 11, 2022 234.56 236.97 231.11 232.09 1,123,268 -2.38(-1.02%)
Feb 10, 2022 234.92 241.32 232.85 234.48 1,243,322 -3.33(-1.40%)
Feb 09, 2022 235.32 239.22 235.31 237.81 961,859 +3.85(+1.65%)
Feb 08, 2022 227.35 234.71 226.33 233.96 1,803,822 +6.91(+3.04%)
Feb 07, 2022 233.08 233.97 225.34 227.05 1,470,589 -6.52(-2.79%)
Feb 04, 2022 233.29 236.48 229.48 233.57 1,581,814 -1.74(-0.74%)
Feb 03, 2022 234.29 235.31 1,070,501 +0.07(+0.03%)
Feb 02, 2022 231.21 236.68 230.90 235.24 1,147,943 +3.38(+1.46%)
Feb 01, 2022 235.63 237.40 229.98 231.86 2,066,422 -2.66(-1.13%)
Jan 31, 2022 229.58 236.69 234.51 2,556,893 +3.36(+1.45%)
Jan 28, 2022 223.73 231.20 223.43 231.16 1,990,353 +7.58(+3.39%)
Jan 27, 2022 215.42 226.66 215.42 223.57 3,272,366 -10.89(-4.65%)
Jan 26, 2022 234.57 241.09 231.43 234.47 2,511,907 +0.87(+0.37%)
Jan 25, 2022 234.44 236.31 231.33 233.60 1,806,130 -4.39(-1.84%)
Jan 24, 2022 228.90 238.75 226.42 237.98 1,872,930 +5.54(+2.38%)
Jan 21, 2022 234.94 235.81 231.99 232.44 1,672,883 -2.77(-1.18%)
Jan 20, 2022 240.87 242.41 234.03 235.21 1,951,484 -4.47(-1.86%)
Jan 19, 2022 243.95 245.29 239.04 239.67 1,400,366 -3.32(-1.37%)
Jan 18, 2022 248.19 249.68 241.95 243.00 1,545,746 -8.08(-3.22%)
Jan 14, 2022 251.07 0 +2.53(+1.02%)
Jan 13, 2022 244.16 252.29 243.67 248.54 1,166,310 +4.99(+2.05%)
Jan 12, 2022 245.12 247.85 242.33 243.55 1,125,312 -1.01(-0.41%)
Jan 11, 2022 242.04 244.90 234.75 244.56 1,584,373 +0.84(+0.34%)
Jan 10, 2022 247.80 249.30 240.48 243.72 1,291,743 -2.68(-1.09%)
Jan 07, 2022 248.11 250.25 245.67 246.40 1,699,184 -2.25(-0.90%)
Jan 06, 2022 252.98 253.18 247.26 248.64 1,798,373 -4.36(-1.72%)
Jan 05, 2022 255.26 263.53 252.75 253.00 1,417,494 -1.27(-0.50%)
Jan 04, 2022 249.40 254.95 247.81 254.27 2,422,652 +6.05(+2.44%)
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.