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

LPL Financial Holdings Inc (NQ: LPLA )

215.52 -5.31 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2022 221.06 223.34 218.85 219.07 740,157 -1.09(-0.49%)
Aug 30, 2022 221.72 221.72 217.08 220.16 439,159 -1.59(-0.72%)
Aug 29, 2022 221.63 223.99 218.17 221.75 470,449 -2.10(-0.94%)
Aug 26, 2022 227.28 227.63 222.19 223.85 348,571 -2.35(-1.04%)
Aug 25, 2022 224.18 228.67 223.24 226.19 329,580 +3.24(+1.45%)
Aug 24, 2022 222.40 225.40 221.58 222.96 432,657 +2.44(+1.11%)
Aug 23, 2022 218.74 220.88 218.07 220.51 463,281 +1.77(+0.81%)
Aug 22, 2022 219.46 222.31 217.71 218.74 625,772 -3.36(-1.51%)
Aug 19, 2022 224.90 227.01 221.28 222.10 610,936 -7.48(-3.26%)
Aug 18, 2022 230.80 232.54 228.90 229.58 570,775 +0.13(+0.06%)
Aug 17, 2022 223.71 229.81 222.03 229.45 687,585 +2.66(+1.17%)
Aug 16, 2022 223.92 228.02 222.49 226.79 690,369 +3.32(+1.48%)
Aug 15, 2022 222.36 224.81 220.91 223.47 906,152 -1.53(-0.68%)
Aug 12, 2022 225.01 225.09 220.93 225.01 737,163 +3.82(+1.73%)
Aug 11, 2022 222.72 224.82 220.98 221.19 1,210,391 -0.31(-0.14%)
Aug 10, 2022 227.40 229.84 220.20 221.50 1,338,219 -3.94(-1.75%)
Aug 09, 2022 221.79 225.52 220.31 225.44 703,102 +5.13(+2.33%)
Aug 08, 2022 222.70 223.43 219.21 220.31 802,481 -2.28(-1.03%)
Aug 05, 2022 216.69 224.56 216.06 222.59 838,902 +5.78(+2.67%)
Aug 04, 2022 214.19 219.96 205.90 216.81 768,495 +2.20(+1.03%)
Aug 03, 2022 212.47 217.11 209.43 214.60 1,700,227 +5.85(+2.80%)
Aug 02, 2022 204.16 210.02 201.26 208.75 1,114,642 +4.09(+2.00%)
Aug 01, 2022 205.10 206.92 202.53 204.66 557,795 -2.89(-1.39%)
Jul 29, 2022 200.09 208.61 200.09 207.54 741,470 +6.26(+3.11%)
Jul 28, 2022 196.01 201.64 192.41 201.29 694,290 +6.40(+3.28%)
Jul 27, 2022 192.86 196.65 192.32 194.89 497,146 +2.97(+1.55%)
Jul 26, 2022 191.56 194.18 190.58 191.92 420,653 -1.78(-0.92%)
Jul 25, 2022 190.46 193.80 189.14 193.70 331,470 +3.49(+1.83%)
Jul 22, 2022 191.22 195.13 188.12 190.21 327,221 -1.84(-0.96%)
Jul 21, 2022 189.35 192.06 187.66 192.05 420,588 +2.37(+1.25%)
Jul 20, 2022 183.51 191.40 182.21 189.68 700,301 +4.78(+2.59%)
Jul 19, 2022 179.97 185.80 176.92 184.90 448,467 +7.96(+4.50%)
Jul 18, 2022 180.21 182.67 175.85 176.94 493,949 +0.13(+0.07%)
Jul 15, 2022 173.17 177.77 170.95 176.81 568,773 +6.23(+3.65%)
Jul 14, 2022 170.29 171.96 167.76 170.58 691,854 -4.34(-2.48%)
Jul 13, 2022 175.21 175.99 171.89 174.92 364,090 -0.75(-0.43%)
Jul 12, 2022 172.47 179.33 170.60 175.67 487,665 +1.16(+0.66%)
Jul 11, 2022 177.24 177.90 173.77 174.51 379,371 -5.27(-2.93%)
Jul 08, 2022 179.39 182.22 177.26 179.78 376,948 +1.15(+0.64%)
Jul 07, 2022 176.52 180.49 176.52 178.64 527,648 +4.14(+2.37%)
Jul 06, 2022 181.82 183.63 171.70 174.49 934,379 -8.81(-4.81%)
Jul 05, 2022 174.98 183.40 171.40 183.30 807,185 +4.12(+2.30%)
Jul 01, 2022 180.18 182.88 174.28 179.18 829,650 -3.21(-1.76%)
Jun 30, 2022 179.42 183.68 175.01 182.39 556,837 -1.85(-1.00%)
Jun 29, 2022 189.21 189.21 182.71 184.24 354,904 -5.03(-2.66%)
Jun 28, 2022 191.97 193.91 187.72 189.27 425,517 -0.75(-0.40%)
Jun 27, 2022 188.84 190.04 184.36 190.03 516,827 +3.34(+1.79%)
Jun 24, 2022 178.16 189.03 177.21 186.68 1,422,515 +10.91(+6.21%)
Jun 23, 2022 185.47 186.42 172.43 175.77 993,099 -9.70(-5.23%)
Jun 22, 2022 185.54 189.24 185.26 185.47 643,334 -4.07(-2.15%)
Jun 21, 2022 187.88 190.03 185.79 189.54 567,276 +6.25(+3.41%)
Jun 17, 2022 180.60 185.49 179.97 183.29 961,057 +2.32(+1.28%)
Jun 16, 2022 181.71 182.94 178.87 180.97 687,210 -5.60(-3.00%)
Jun 15, 2022 189.69 190.76 183.99 186.56 750,381 +0.17(+0.09%)
Jun 14, 2022 181.18 188.90 176.43 186.40 812,245 +8.10(+4.54%)
Jun 13, 2022 179.67 181.25 175.25 178.30 829,675 -8.22(-4.40%)
Jun 10, 2022 189.63 191.61 185.57 186.52 535,137 -6.41(-3.32%)
Jun 09, 2022 199.90 199.90 192.91 192.92 441,057 -7.54(-3.76%)
Jun 08, 2022 199.00 202.06 197.57 200.47 489,434 -0.68(-0.34%)
Jun 07, 2022 194.57 201.43 194.17 201.15 474,029 +4.62(+2.35%)
Jun 06, 2022 197.36 201.12 195.88 196.53 505,277 +0.96(+0.49%)
Jun 03, 2022 192.95 196.30 191.99 195.57 531,918 -0.24(-0.12%)
Jun 02, 2022 188.84 195.86 187.74 195.81 731,583 +6.17(+3.25%)
Jun 01, 2022 193.53 196.91 186.03 189.63 733,373 -4.10(-2.12%)
May 31, 2022 198.19 199.57 193.42 193.73 5,694,066 -4.53(-2.29%)
May 27, 2022 192.29 198.42 192.29 198.26 783,763 +6.05(+3.15%)
May 26, 2022 187.14 193.87 187.09 192.21 938,329 +6.26(+3.37%)
May 25, 2022 180.03 186.93 178.64 185.95 1,111,396 +4.31(+2.38%)
May 24, 2022 180.10 182.77 175.04 181.64 984,947 +0.26(+0.14%)
May 23, 2022 176.09 184.13 175.86 181.38 996,402 +6.75(+3.87%)
May 20, 2022 174.88 177.65 169.76 174.62 959,606 +3.02(+1.76%)
May 19, 2022 167.50 173.90 167.27 171.60 1,005,919 +1.34(+0.79%)
May 18, 2022 173.15 175.14 168.64 170.26 958,281 -5.57(-3.17%)
May 17, 2022 171.89 176.03 171.15 175.83 730,678 +7.35(+4.36%)
May 16, 2022 171.98 172.90 167.66 168.48 583,188 -3.70(-2.15%)
May 13, 2022 172.64 176.51 171.22 172.19 814,151 +3.82(+2.27%)
May 12, 2022 169.15 172.55 164.74 168.36 683,536 -2.03(-1.19%)
May 11, 2022 169.19 176.59 168.61 170.40 822,146 +0.32(+0.19%)
May 10, 2022 168.12 172.30 163.40 170.08 1,018,384 +4.70(+2.84%)
May 09, 2022 173.39 173.44 163.96 165.38 1,690,658 -11.56(-6.54%)
May 06, 2022 180.62 181.39 173.73 176.95 715,407 -5.18(-2.85%)
May 05, 2022 187.78 189.66 179.82 182.13 609,958 -9.21(-4.81%)
May 04, 2022 189.62 191.87 182.70 191.34 786,298 +2.63(+1.39%)
May 03, 2022 188.57 191.34 186.38 188.72 754,952 +0.60(+0.32%)
May 02, 2022 185.42 189.28 182.60 188.11 878,845 +2.60(+1.40%)
Apr 29, 2022 187.62 195.12 185.19 185.52 1,994,912 -5.29(-2.77%)
Apr 28, 2022 191.29 192.65 182.78 190.81 1,302,164 +2.92(+1.56%)
Apr 27, 2022 184.95 191.09 183.85 187.89 903,958 +1.76(+0.94%)
Apr 26, 2022 192.28 192.71 185.80 186.13 736,959 -7.91(-4.08%)
Apr 25, 2022 190.98 194.21 189.00 194.04 813,441 +0.86(+0.44%)
Apr 22, 2022 198.03 199.40 192.73 193.18 862,825 -6.25(-3.13%)
Apr 21, 2022 217.30 218.03 197.49 199.43 1,646,558 -15.74(-7.32%)
Apr 20, 2022 216.52 217.59 209.27 215.17 1,466,504 -0.61(-0.28%)
Apr 19, 2022 210.40 216.36 210.40 215.78 1,091,332 +5.43(+2.58%)
Apr 18, 2022 210.55 211.40 203.56 210.35 1,397,301 -2.19(-1.03%)
Apr 14, 2022 210.33 213.42 209.35 212.54 1,889,242 +1.94(+0.92%)
Apr 13, 2022 198.54 211.76 198.37 210.61 1,721,087 +12.09(+6.09%)
Apr 12, 2022 198.24 201.40 197.61 198.52 1,924,529 +0.71(+0.36%)
Apr 11, 2022 192.84 198.20 191.94 197.81 2,071,533 +5.27(+2.74%)
Apr 08, 2022 186.89 193.74 186.40 192.54 1,395,840 +6.36(+3.42%)
Apr 07, 2022 184.71 187.61 179.69 186.18 1,487,817 +4.15(+2.28%)
Apr 06, 2022 181.87 183.27 178.27 182.03 1,035,066 -2.03(-1.11%)
Apr 05, 2022 180.35 186.66 179.39 184.06 741,189 +1.98(+1.09%)
Apr 04, 2022 181.54 183.87 180.34 182.08 731,324 +1.00(+0.55%)
Apr 01, 2022 180.39 182.78 180.02 181.08 745,192 +0.69(+0.38%)
Mar 31, 2022 182.27 186.41 180.39 180.39 813,698 -2.98(-1.63%)
Mar 30, 2022 184.38 184.90 181.36 183.37 678,809 +0.16(+0.09%)
Mar 29, 2022 186.46 188.59 183.06 183.22 639,763 -1.16(-0.63%)
Mar 28, 2022 183.98 186.04 181.27 184.37 399,189 -0.88(-0.47%)
Mar 25, 2022 185.65 187.40 183.32 185.25 440,490 -0.73(-0.39%)
Mar 24, 2022 181.85 186.38 181.04 185.98 695,046 +4.41(+2.43%)
Mar 23, 2022 179.28 185.22 179.28 181.57 796,447 -2.48(-1.35%)
Mar 22, 2022 180.87 186.09 179.17 184.04 616,472 +6.33(+3.56%)
Mar 21, 2022 179.59 182.59 176.22 177.72 434,057 -1.03(-0.57%)
Mar 18, 2022 174.90 179.72 168.69 178.74 858,694 +4.01(+2.29%)
Mar 17, 2022 170.18 175.02 168.61 174.73 446,806 +2.45(+1.42%)
Mar 16, 2022 163.94 172.31 163.39 172.28 721,023 +11.29(+7.01%)
Mar 15, 2022 159.53 161.64 156.81 161.00 536,465 +2.67(+1.68%)
Mar 14, 2022 156.74 162.66 149.63 158.33 604,253 +3.73(+2.41%)
Mar 11, 2022 159.50 160.54 154.34 154.60 514,969 -0.64(-0.41%)
Mar 10, 2022 150.34 156.09 155.24 739,076 +2.59(+1.70%)
Mar 09, 2022 151.50 154.40 148.28 152.65 592,289 +9.41(+6.57%)
Mar 08, 2022 142.53 148.59 138.67 143.23 712,116 +1.59(+1.12%)
Mar 07, 2022 152.90 154.63 141.46 141.64 1,152,685 -13.25(-8.55%)
Mar 04, 2022 161.90 162.25 153.68 154.90 727,911 -10.91(-6.58%)
Mar 03, 2022 169.40 170.29 165.27 165.81 374,366 -3.59(-2.12%)
Mar 02, 2022 164.93 170.74 163.48 169.40 698,020 +6.43(+3.94%)
Mar 01, 2022 176.65 177.44 161.60 162.97 1,037,694 -15.43(-8.65%)
Feb 28, 2022 175.26 180.06 174.68 178.40 626,870 -1.75(-0.97%)
Feb 25, 2022 175.60 181.33 177.67 180.15 646,764 +5.82(+3.34%)
Feb 24, 2022 168.07 175.22 164.66 174.34 786,809 -2.17(-1.23%)
Feb 23, 2022 180.72 182.73 176.07 176.51 717,939 -2.62(-1.46%)
Feb 22, 2022 176.59 181.57 175.84 179.13 643,823 +0.52(+0.29%)
Feb 18, 2022 178.61 0 -1.40(-0.78%)
Feb 17, 2022 184.86 185.26 179.57 180.01 654,839 -6.46(-3.46%)
Feb 16, 2022 183.86 186.83 181.91 186.46 606,956 +1.58(+0.85%)
Feb 15, 2022 184.00 186.66 183.59 184.89 675,223 +3.88(+2.15%)
Feb 14, 2022 183.56 185.53 180.34 181.00 561,829 -3.44(-1.87%)
Feb 11, 2022 185.78 188.81 182.91 184.44 785,713 -2.34(-1.25%)
Feb 10, 2022 187.35 193.52 186.38 186.78 801,480 -1.30(-0.69%)
Feb 09, 2022 189.12 190.34 186.34 188.08 765,424 +1.20(+0.64%)
Feb 08, 2022 178.42 187.66 178.38 186.88 938,235 +9.53(+5.38%)
Feb 07, 2022 180.65 180.68 177.06 177.34 619,548 -1.34(-0.75%)
Feb 04, 2022 172.38 181.95 172.38 178.69 1,299,386 +8.17(+4.79%)
Feb 03, 2022 172.38 169.25 170.51 690,186 -3.21(-1.85%)
Feb 02, 2022 175.29 175.49 172.29 173.72 635,466 -1.13(-0.65%)
Feb 01, 2022 170.43 175.01 169.59 174.86 500,296 +4.97(+2.92%)
Jan 31, 2022 163.20 170.15 169.89 629,178 +5.91(+3.61%)
Jan 28, 2022 159.78 164.06 156.73 163.97 445,054 +3.44(+2.14%)
Jan 27, 2022 162.27 167.12 159.93 160.53 563,561 +0.00(+0.00%)
Jan 26, 2022 160.69 164.52 157.69 160.53 701,086 +3.04(+1.93%)
Jan 25, 2022 154.35 159.64 151.57 157.50 679,716 +0.05(+0.03%)
Jan 24, 2022 153.83 158.00 149.37 157.45 925,349 -0.33(-0.21%)
Jan 21, 2022 160.86 162.65 157.26 157.77 539,652 -4.98(-3.06%)
Jan 20, 2022 163.17 166.48 162.15 162.75 453,152 +0.63(+0.39%)
Jan 19, 2022 167.42 167.88 161.59 162.12 513,309 -4.59(-2.76%)
Jan 18, 2022 171.75 172.65 165.55 166.72 628,503 -6.59(-3.80%)
Jan 14, 2022 173.30 0 +0.03(+0.02%)
Jan 13, 2022 176.48 179.30 173.03 173.27 615,468 -3.22(-1.83%)
Jan 12, 2022 176.95 179.14 173.84 176.50 495,824 -0.24(-0.13%)
Jan 11, 2022 177.46 179.35 176.23 176.73 820,874 -0.31(-0.17%)
Jan 10, 2022 174.75 177.33 171.78 177.04 1,016,677 +2.13(+1.22%)
Jan 07, 2022 172.44 175.57 168.66 174.91 713,868 +3.35(+1.95%)
Jan 06, 2022 169.29 173.18 167.08 171.56 603,667 +4.84(+2.90%)
Jan 05, 2022 165.97 167.76 165.38 166.72 986,467 +0.03(+0.02%)
Jan 04, 2022 163.05 169.80 163.05 166.69 601,649 +6.18(+3.85%)
Jan 03, 2022 158.38 161.01 157.43 160.50 514,966 +2.67(+1.69%)
Dec 31, 2021 158.58 159.79 157.81 157.83 164,280 -1.75(-1.10%)
Dec 30, 2021 159.63 161.33 159.31 159.59 196,539 +0.90(+0.57%)
Dec 29, 2021 159.53 161.33 157.77 158.69 257,353 -0.32(-0.20%)
Dec 28, 2021 160.52 160.83 158.69 159.01 216,115 -1.25(-0.78%)
Dec 27, 2021 160.39 161.66 159.17 160.26 302,872 -0.08(-0.05%)
Dec 23, 2021 159.79 161.59 159.28 160.34 239,641 +1.76(+1.11%)
Dec 22, 2021 156.19 159.71 155.24 158.57 281,082 +2.55(+1.64%)
Dec 21, 2021 151.56 156.87 151.56 156.02 391,096 +5.52(+3.67%)
Dec 20, 2021 151.74 152.05 147.99 150.50 463,238 -4.58(-2.96%)
Dec 17, 2021 157.59 157.59 153.15 155.08 655,447 -4.09(-2.57%)
Dec 16, 2021 163.15 164.05 157.70 159.17 448,382 -1.88(-1.17%)
Dec 15, 2021 158.19 161.63 155.04 161.06 459,541 +3.76(+2.39%)
Dec 14, 2021 154.02 157.60 153.94 157.30 636,237 +2.57(+1.66%)
Dec 13, 2021 157.74 157.74 154.19 154.73 307,436 -3.28(-2.08%)
Dec 10, 2021 159.78 161.65 156.44 158.01 270,574 -1.09(-0.68%)
Dec 09, 2021 160.58 162.49 159.09 159.09 289,573 -2.96(-1.82%)
Dec 08, 2021 162.73 164.42 159.31 162.05 382,769 +0.16(+0.10%)
Dec 07, 2021 160.51 164.83 158.68 161.90 411,121 +3.36(+2.12%)
Dec 06, 2021 157.01 161.40 155.38 158.53 388,384 +2.83(+1.82%)
Dec 03, 2021 159.72 161.32 153.97 155.70 502,658 -3.40(-2.14%)
Dec 02, 2021 153.41 160.25 153.04 159.10 358,055 +6.56(+4.30%)
Dec 01, 2021 159.89 160.93 152.40 152.55 410,996 -2.84(-1.83%)
Nov 30, 2021 158.19 159.56 154.81 155.39 469,462 -4.93(-3.07%)
Nov 29, 2021 160.97 162.98 159.38 160.32 417,476 +2.77(+1.76%)
Nov 26, 2021 162.67 163.30 157.20 157.55 340,706 -12.02(-7.09%)
Nov 24, 2021 166.96 170.47 166.54 169.56 377,792 +1.47(+0.87%)
Nov 23, 2021 163.45 168.34 163.45 168.10 390,036 +5.01(+3.07%)
Nov 22, 2021 164.25 166.47 161.19 163.09 386,852 +1.31(+0.81%)
Nov 19, 2021 162.66 163.25 160.37 161.78 366,912 -2.43(-1.48%)
Nov 18, 2021 164.87 164.27 163.67 164.20 204,489 -0.03(-0.02%)
Nov 17, 2021 165.92 165.92 163.16 164.23 328,763 -1.28(-0.77%)
Nov 16, 2021 165.13 167.54 161.90 165.51 285,571 +0.97(+0.59%)
Nov 15, 2021 163.49 165.74 163.46 164.55 300,779 +1.95(+1.20%)
Nov 12, 2021 162.10 163.09 161.41 162.59 266,784 +0.49(+0.30%)
Nov 11, 2021 161.63 164.00 161.32 162.10 293,542 +0.81(+0.50%)
Nov 10, 2021 160.85 161.29 403,347 -0.36(-0.23%)
Nov 09, 2021 162.62 165.10 160.22 161.66 410,524 -2.80(-1.70%)
Nov 08, 2021 166.81 167.84 163.66 164.46 322,077 -1.13(-0.68%)
Nov 05, 2021 169.18 170.31 164.48 165.59 355,000 -1.92(-1.15%)
Nov 04, 2021 170.31 170.31 164.63 167.51 490,818 -2.81(-1.65%)
Nov 03, 2021 167.36 171.10 167.15 170.31 459,376 +2.87(+1.72%)
Nov 02, 2021 165.42 168.48 164.25 167.44 329,556 +3.36(+2.05%)
Nov 01, 2021 163.90 165.13 160.72 164.08 567,456 +2.62(+1.62%)
Oct 29, 2021 163.95 167.35 160.48 161.47 1,036,598 -10.54(-6.13%)
Oct 28, 2021 169.66 172.16 168.49 172.01 623,109 +2.61(+1.54%)
Oct 27, 2021 171.69 173.24 168.97 169.40 622,433 -2.89(-1.68%)
Oct 26, 2021 172.74 172.29 627,892 +0.39(+0.23%)
Oct 25, 2021 172.66 171.90 490,923 -0.28(-0.16%)
Oct 22, 2021 170.72 172.29 170.05 172.18 691,512 +1.55(+0.91%)
Oct 21, 2021 171.64 172.64 170.09 170.63 347,033 -1.01(-0.59%)
Oct 20, 2021 170.79 172.58 169.10 171.64 310,051 +0.64(+0.37%)
Oct 19, 2021 170.85 171.14 168.75 171.00 385,921 +1.22(+0.72%)
Oct 18, 2021 169.99 170.16 168.55 169.78 614,479 -0.03(-0.02%)
Oct 15, 2021 168.48 170.65 167.64 169.81 693,945 +2.47(+1.48%)
Oct 14, 2021 166.10 167.45 164.83 167.34 425,229 +3.02(+1.84%)
Oct 13, 2021 164.53 165.02 162.65 164.32 397,246 +0.09(+0.05%)
Oct 12, 2021 164.35 165.41 163.23 164.23 524,397 -0.24(-0.14%)
Oct 11, 2021 165.55 166.33 164.28 164.47 437,652 -0.18(-0.11%)
Oct 08, 2021 161.17 165.14 153.11 164.65 592,716 +2.86(+1.76%)
Oct 07, 2021 161.64 164.06 161.50 161.79 659,626 +2.01(+1.26%)
Oct 06, 2021 157.45 160.19 156.29 159.78 504,360 +0.28(+0.17%)
Oct 05, 2021 155.87 159.85 155.50 159.51 1,074,622 +4.27(+2.75%)
Oct 04, 2021 156.70 160.21 154.40 155.23 846,924 -2.45(-1.55%)
Oct 01, 2021 153.96 159.15 153.96 157.69 726,865 +3.37(+2.18%)
Sep 30, 2021 157.12 158.52 154.29 154.32 523,364 -2.42(-1.55%)
Sep 29, 2021 156.21 157.65 153.96 156.74 430,566 +1.19(+0.77%)
Sep 28, 2021 157.81 159.35 155.39 155.55 964,326 -3.07(-1.94%)
Sep 27, 2021 154.00 158.97 153.71 158.62 709,849 +5.40(+3.53%)
Sep 24, 2021 150.68 155.69 149.61 153.22 926,623 +2.30(+1.53%)
Sep 23, 2021 146.31 151.02 145.48 150.91 461,087 +5.78(+3.98%)
Sep 22, 2021 141.26 146.31 139.94 145.13 486,671 +4.88(+3.48%)
Sep 21, 2021 141.25 141.82 138.19 140.25 349,721 -0.11(-0.08%)
Sep 20, 2021 142.05 142.59 137.66 140.36 524,665 -4.16(-2.88%)
Sep 17, 2021 142.05 146.03 140.92 144.52 1,203,098 +2.72(+1.92%)
Sep 16, 2021 143.38 144.70 141.74 141.81 229,037 -1.52(-1.06%)
Sep 15, 2021 140.86 143.89 140.38 143.32 235,515 +2.55(+1.81%)
Sep 14, 2021 142.96 143.49 140.25 140.77 216,176 -1.96(-1.37%)
Sep 13, 2021 143.96 143.96 141.08 142.73 258,582 +0.91(+0.64%)
Sep 10, 2021 144.29 144.93 141.03 141.83 230,897 -2.10(-1.46%)
Sep 09, 2021 143.40 145.52 143.15 143.92 232,471 -0.11(-0.07%)
Sep 08, 2021 144.78 145.63 143.64 144.03 199,667 -1.42(-0.97%)
Sep 07, 2021 147.45 148.58 145.13 145.45 282,668 -2.01(-1.36%)
Sep 03, 2021 147.65 148.80 146.19 147.46 245,451 -0.24(-0.16%)
Sep 02, 2021 147.53 148.95 146.69 147.69 268,468 +0.73(+0.50%)
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.