Skip to main content

Graham Holdings Company (NY: GHC )

787.80 +2.43 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 606.30 614.66 605.06 612.89 30,288 +6.25(+1.03%)
Jun 29, 2021 610.62 614.37 605.99 606.64 42,871 -0.04(-0.01%)
Jun 28, 2021 610.85 610.86 603.49 606.68 33,509 -2.16(-0.35%)
Jun 25, 2021 616.09 618.45 605.49 608.84 475,853 -4.49(-0.73%)
Jun 24, 2021 613.50 615.31 603.89 613.33 39,145 +3.89(+0.64%)
Jun 23, 2021 610.34 610.43 603.90 609.44 27,529 -3.96(-0.65%)
Jun 22, 2021 620.29 620.29 606.23 613.40 23,196 -7.75(-1.25%)
Jun 21, 2021 618.09 626.61 614.90 621.16 24,191 +1.33(+0.21%)
Jun 18, 2021 615.52 619.83 607.42 619.83 53,285 +1.27(+0.20%)
Jun 17, 2021 621.05 622.43 614.12 618.57 15,998 -2.60(-0.42%)
Jun 16, 2021 618.11 623.47 612.83 621.17 24,468 +1.82(+0.29%)
Jun 15, 2021 623.13 623.14 614.92 619.35 19,343 -10.39(-1.65%)
Jun 14, 2021 632.69 635.48 625.04 629.74 16,927 -5.22(-0.82%)
Jun 11, 2021 629.82 635.99 626.07 634.96 16,819 +2.07(+0.33%)
Jun 10, 2021 638.86 639.33 626.59 632.89 14,475 -5.97(-0.93%)
Jun 09, 2021 645.94 645.94 633.39 638.86 15,555 -3.42(-0.53%)
Jun 08, 2021 648.44 648.44 639.86 642.28 16,889 -7.62(-1.17%)
Jun 07, 2021 648.47 651.56 638.03 649.90 17,110 +4.54(+0.70%)
Jun 04, 2021 625.95 647.58 625.95 645.37 27,011 +19.76(+3.16%)
Jun 03, 2021 630.53 630.53 616.53 625.60 22,250 -7.73(-1.22%)
Jun 02, 2021 655.77 655.77 629.42 633.33 19,321 -19.69(-3.02%)
Jun 01, 2021 642.23 653.44 638.03 653.02 20,457 +12.44(+1.94%)
May 28, 2021 651.16 651.16 639.53 640.58 13,531 -4.10(-0.64%)
May 27, 2021 642.57 647.22 639.88 644.68 24,988 +4.50(+0.70%)
May 26, 2021 632.66 646.09 628.55 640.18 15,664 +9.89(+1.57%)
May 25, 2021 645.49 645.49 623.73 630.29 22,250 -16.67(-2.58%)
May 24, 2021 660.23 662.30 642.73 646.96 17,648 -7.65(-1.17%)
May 21, 2021 647.79 658.98 647.79 654.61 14,613 +10.97(+1.71%)
May 20, 2021 632.29 646.62 632.29 643.64 14,617 +7.67(+1.21%)
May 19, 2021 633.02 638.12 630.37 635.97 13,581 -4.83(-0.75%)
May 18, 2021 638.02 651.62 636.65 640.80 11,474 +3.06(+0.48%)
May 17, 2021 625.07 641.61 624.30 637.74 10,602 +8.49(+1.35%)
May 14, 2021 647.70 647.70 623.42 629.25 16,269 -13.90(-2.16%)
May 13, 2021 626.04 644.98 626.04 643.15 20,397 +18.90(+3.03%)
May 12, 2021 645.75 645.75 622.45 624.25 13,344 -21.91(-3.39%)
May 11, 2021 638.12 646.16 633.44 646.16 16,842 +0.25(+0.04%)
May 10, 2021 637.06 645.88 636.87 645.91 16,296 +9.16(+1.44%)
May 07, 2021 630.00 638.18 629.83 636.75 16,604 +6.97(+1.11%)
May 06, 2021 601.96 634.79 596.07 629.78 17,177 +26.10(+4.32%)
May 05, 2021 606.27 614.61 595.67 603.68 25,720 -11.09(-1.80%)
May 04, 2021 624.90 625.71 609.46 614.77 25,436 -4.45(-0.72%)
May 03, 2021 620.63 626.07 614.90 619.21 16,171 +4.67(+0.76%)
Apr 30, 2021 619.06 624.98 614.54 614.54 23,995 -8.70(-1.40%)
Apr 29, 2021 621.05 626.03 614.68 623.25 19,801 +8.79(+1.43%)
Apr 28, 2021 629.34 629.34 611.27 614.46 15,966 -5.67(-0.92%)
Apr 27, 2021 621.41 628.32 620.13 620.13 15,149 -2.22(-0.36%)
Apr 26, 2021 629.66 636.19 622.36 622.36 10,841 -0.62(-0.10%)
Apr 23, 2021 620.31 631.45 620.31 622.98 17,686 +3.34(+0.54%)
Apr 22, 2021 625.06 625.06 612.99 619.64 15,396 -5.63(-0.90%)
Apr 21, 2021 616.21 628.28 616.21 625.27 17,528 +8.02(+1.30%)
Apr 20, 2021 617.78 621.42 610.94 617.24 18,738 -5.45(-0.88%)
Apr 19, 2021 634.26 634.26 621.69 622.69 17,480 -12.40(-1.95%)
Apr 16, 2021 628.11 637.93 624.22 635.09 22,961 +2.67(+0.42%)
Apr 15, 2021 618.56 632.42 614.14 632.42 31,587 +21.35(+3.49%)
Apr 14, 2021 605.31 617.88 605.31 611.07 14,610 +4.60(+0.76%)
Apr 13, 2021 602.85 612.06 601.29 606.47 15,933 +4.12(+0.68%)
Apr 12, 2021 598.99 602.85 595.36 602.35 18,107 +5.11(+0.86%)
Apr 09, 2021 590.34 597.24 585.12 597.24 16,691 +6.59(+1.12%)
Apr 08, 2021 584.71 596.62 584.71 590.65 26,257 +2.15(+0.37%)
Apr 07, 2021 579.20 592.07 579.20 588.50 28,296 +8.44(+1.46%)
Apr 06, 2021 577.15 584.32 575.28 580.06 35,694 +9.26(+1.62%)
Apr 05, 2021 554.62 581.15 554.62 570.80 23,482 +16.95(+3.06%)
Apr 01, 2021 547.78 560.79 547.78 553.86 14,410 +11.35(+2.09%)
Mar 31, 2021 557.50 559.32 542.50 542.50 29,067 -12.64(-2.28%)
Mar 30, 2021 532.70 555.84 532.70 555.15 26,979 +19.97(+3.73%)
Mar 29, 2021 553.63 558.38 532.78 535.18 36,552 -16.37(-2.97%)
Mar 26, 2021 552.46 555.71 547.87 551.55 16,691 -3.47(-0.63%)
Mar 25, 2021 546.02 559.01 546.02 555.02 19,516 +3.62(+0.66%)
Mar 24, 2021 556.32 561.71 548.46 551.40 15,016 -5.48(-0.98%)
Mar 23, 2021 574.10 574.10 555.63 556.88 24,932 -12.25(-2.15%)
Mar 22, 2021 580.56 580.56 569.09 569.13 16,162 -10.53(-1.82%)
Mar 19, 2021 584.47 591.46 579.67 579.67 44,891 -4.26(-0.73%)
Mar 18, 2021 583.70 593.20 580.55 583.93 17,634 +1.59(+0.27%)
Mar 17, 2021 582.70 582.70 578.30 582.34 12,290 +3.05(+0.53%)
Mar 16, 2021 584.52 585.29 576.80 579.29 9,239 -3.26(-0.56%)
Mar 15, 2021 586.20 586.20 573.23 582.55 14,809 +2.19(+0.38%)
Mar 12, 2021 581.47 587.21 578.92 580.36 12,337 +0.06(+0.01%)
Mar 11, 2021 572.46 580.66 572.38 580.30 15,475 +8.35(+1.46%)
Mar 10, 2021 571.71 577.82 564.26 571.95 10,379 +6.82(+1.21%)
Mar 09, 2021 574.52 574.52 565.08 565.13 12,579 -5.87(-1.03%)
Mar 08, 2021 552.69 571.87 550.28 571.00 29,408 +19.91(+3.61%)
Mar 05, 2021 545.94 555.58 543.56 551.10 20,216 +4.38(+0.80%)
Mar 04, 2021 544.40 547.33 536.27 546.72 20,603 -1.28(-0.23%)
Mar 03, 2021 551.72 553.25 540.28 548.00 22,266 -4.49(-0.81%)
Mar 02, 2021 563.83 564.78 550.82 552.49 19,784 -11.08(-1.97%)
Mar 01, 2021 585.99 587.33 559.44 563.57 26,741 -15.96(-2.75%)
Feb 26, 2021 565.03 586.39 560.25 579.53 25,296 +13.86(+2.45%)
Feb 25, 2021 598.02 603.06 563.17 565.67 27,531 -32.01(-5.36%)
Feb 24, 2021 608.54 611.53 595.47 597.68 18,320 -0.34(-0.06%)
Feb 23, 2021 588.09 601.96 582.88 598.02 25,790 +5.76(+0.97%)
Feb 22, 2021 587.10 593.55 587.10 592.26 9,995 +5.60(+0.95%)
Feb 19, 2021 584.87 592.83 584.87 586.67 16,691 -0.59(-0.10%)
Feb 18, 2021 583.46 593.20 580.42 587.26 12,821 +4.97(+0.85%)
Feb 17, 2021 574.93 582.59 573.91 582.29 10,108 +5.62(+0.98%)
Feb 16, 2021 583.55 586.15 574.29 576.67 15,170 -8.08(-1.38%)
Feb 12, 2021 593.45 596.01 584.24 584.75 16,276 -3.63(-0.62%)
Feb 11, 2021 578.73 592.62 573.81 588.38 29,880 +13.29(+2.31%)
Feb 10, 2021 576.80 578.73 569.27 575.09 18,297 +0.18(+0.03%)
Feb 09, 2021 571.88 576.95 565.91 574.90 13,587 +1.88(+0.33%)
Feb 08, 2021 568.92 577.49 567.37 573.02 17,898 +7.60(+1.34%)
Feb 05, 2021 571.69 576.11 562.35 565.42 14,825 -6.09(-1.07%)
Feb 04, 2021 561.37 571.75 556.66 571.51 12,593 +9.90(+1.76%)
Feb 03, 2021 567.42 568.23 556.45 561.61 13,509 -4.79(-0.85%)
Feb 02, 2021 562.87 573.94 558.00 566.40 21,432 +8.40(+1.51%)
Feb 01, 2021 546.57 560.09 546.57 558.00 24,736 +11.44(+2.09%)
Jan 29, 2021 552.39 554.25 543.83 546.57 30,662 -4.66(-0.84%)
Jan 28, 2021 552.43 554.19 539.75 551.22 20,186 +3.02(+0.55%)
Jan 27, 2021 544.07 552.37 542.59 548.20 19,527 -2.96(-0.54%)
Jan 26, 2021 548.45 553.17 544.44 551.16 21,264 +4.18(+0.76%)
Jan 25, 2021 541.56 551.79 541.56 546.99 34,740 +8.93(+1.66%)
Jan 22, 2021 538.50 541.24 531.25 538.06 13,304 -0.12(-0.02%)
Jan 21, 2021 541.87 541.87 534.94 538.19 15,362 -0.96(-0.18%)
Jan 20, 2021 539.15 539.15 533.59 539.15 15,411 +5.47(+1.02%)
Jan 19, 2021 541.51 541.51 533.66 533.68 24,074 -1.95(-0.36%)
Jan 15, 2021 536.07 539.75 534.39 535.64 14,343 -2.58(-0.48%)
Jan 14, 2021 534.07 540.80 526.62 538.22 15,788 +11.27(+2.14%)
Jan 13, 2021 532.54 533.84 524.69 526.94 18,264 -3.41(-0.64%)
Jan 12, 2021 529.14 532.99 519.87 530.35 16,466 +2.50(+0.47%)
Jan 11, 2021 522.04 529.97 519.95 527.84 25,013 -0.98(-0.19%)
Jan 08, 2021 526.37 533.59 521.09 528.83 22,659 +9.96(+1.92%)
Jan 07, 2021 518.61 527.00 517.60 518.87 22,432 +1.18(+0.23%)
Jan 06, 2021 507.60 520.15 507.60 517.68 33,441 +9.12(+1.79%)
Jan 05, 2021 507.69 515.12 507.69 508.56 38,450 +2.60(+0.51%)
Jan 04, 2021 514.93 527.86 503.83 505.97 36,664 -7.19(-1.40%)
Dec 31, 2020 513.15 513.15 513.15 17,434 +9.25(+1.84%)
Dec 30, 2020 501.96 511.46 501.96 503.90 17,434 +0.50(+0.10%)
Dec 29, 2020 504.95 506.34 496.99 503.40 25,287 -0.23(-0.05%)
Dec 28, 2020 512.93 516.41 503.50 503.63 53,072 -0.60(-0.12%)
Dec 24, 2020 491.62 505.09 490.03 504.23 18,189 +15.80(+3.23%)
Dec 23, 2020 478.33 491.84 478.04 488.43 27,865 +11.22(+2.35%)
Dec 22, 2020 482.35 487.81 477.19 477.21 62,667 -5.09(-1.06%)
Dec 21, 2020 466.61 486.39 466.61 482.30 70,024 +17.91(+3.86%)
Dec 18, 2020 447.86 464.38 446.76 464.38 53,737 +16.71(+3.73%)
Dec 17, 2020 449.30 449.30 443.94 447.67 23,301 +1.23(+0.28%)
Dec 16, 2020 449.45 449.45 443.80 446.44 25,961 -0.88(-0.20%)
Dec 15, 2020 440.56 447.33 436.94 447.33 19,607 +10.10(+2.31%)
Dec 14, 2020 440.38 446.22 437.21 437.23 21,039 +0.03(+0.01%)
Dec 11, 2020 433.28 444.83 433.03 437.20 30,662 -0.06(-0.01%)
Dec 10, 2020 431.01 441.52 429.95 437.25 25,040 +1.39(+0.32%)
Dec 09, 2020 434.32 438.11 434.32 435.86 19,379 +1.36(+0.31%)
Dec 08, 2020 436.51 441.84 434.50 434.50 13,278 -6.62(-1.50%)
Dec 07, 2020 451.04 451.04 440.63 441.12 37,202 -4.75(-1.07%)
Dec 04, 2020 439.41 452.17 435.82 445.88 46,357 +6.26(+1.42%)
Dec 03, 2020 430.85 446.37 430.85 439.61 30,988 +6.68(+1.54%)
Dec 02, 2020 429.92 434.70 428.12 432.94 22,900 +0.00(+0.00%)
Dec 01, 2020 436.39 438.71 432.42 432.94 27,309 +2.87(+0.67%)
Nov 30, 2020 444.96 448.03 429.91 430.07 42,939 -16.38(-3.67%)
Nov 27, 2020 442.04 446.45 442.04 446.45 6,548 +2.00(+0.45%)
Nov 25, 2020 442.55 444.45 439.23 444.45 17,358 -1.46(-0.33%)
Nov 24, 2020 454.89 454.89 445.77 445.91 28,072 -3.16(-0.70%)
Nov 23, 2020 435.05 454.49 435.05 449.07 31,857 +17.75(+4.12%)
Nov 20, 2020 435.32 437.55 430.05 431.32 32,117 -6.11(-1.40%)
Nov 19, 2020 436.60 441.03 435.49 437.43 14,882 -2.55(-0.58%)
Nov 18, 2020 444.59 444.67 436.44 439.98 33,767 -0.76(-0.17%)
Nov 17, 2020 430.19 443.14 430.19 440.74 27,516 +6.39(+1.47%)
Nov 16, 2020 439.72 439.72 432.94 434.35 33,380 +4.54(+1.06%)
Nov 13, 2020 429.82 434.62 428.07 429.81 25,361 +0.35(+0.08%)
Nov 12, 2020 433.25 438.71 424.74 429.46 28,120 -3.51(-0.81%)
Nov 11, 2020 440.23 440.23 432.94 432.97 32,661 -3.70(-0.85%)
Nov 10, 2020 421.67 438.18 421.67 436.68 26,705 +17.72(+4.23%)
Nov 09, 2020 431.73 432.94 418.94 418.96 29,282 +10.45(+2.56%)
Nov 06, 2020 412.21 422.96 406.81 408.51 16,214 -3.14(-0.76%)
Nov 05, 2020 393.58 416.05 393.06 411.64 26,089 +23.25(+5.99%)
Nov 04, 2020 378.66 388.39 378.53 388.39 26,235 +7.79(+2.05%)
Nov 03, 2020 382.69 386.03 380.60 380.60 21,264 +2.06(+0.54%)
Nov 02, 2020 370.81 380.72 370.21 378.54 18,216 +12.62(+3.45%)
Oct 30, 2020 372.48 380.02 361.93 365.92 36,483 -6.56(-1.76%)
Oct 29, 2020 372.25 376.74 367.53 372.48 36,688 -2.76(-0.74%)
Oct 28, 2020 382.44 383.07 374.35 375.24 33,558 -10.55(-2.74%)
Oct 27, 2020 395.17 395.17 384.64 385.79 22,325 -9.42(-2.38%)
Oct 26, 2020 392.55 398.57 386.62 395.21 18,409 -0.96(-0.24%)
Oct 23, 2020 400.13 400.13 392.88 396.17 19,437 +0.38(+0.10%)
Oct 22, 2020 395.01 398.69 394.65 395.79 16,406 +2.99(+0.76%)
Oct 21, 2020 388.81 393.41 388.81 392.80 24,414 +1.95(+0.50%)
Oct 20, 2020 394.46 396.38 390.84 390.84 13,708 +0.47(+0.12%)
Oct 19, 2020 397.75 398.66 390.37 390.37 22,637 -4.09(-1.04%)
Oct 16, 2020 397.12 397.12 393.86 394.46 13,824 -3.42(-0.86%)
Oct 15, 2020 386.75 400.21 386.75 397.88 13,603 +5.88(+1.50%)
Oct 14, 2020 394.41 399.23 390.68 392.00 14,931 -1.58(-0.40%)
Oct 13, 2020 399.42 399.42 391.17 393.58 16,568 -4.85(-1.22%)
Oct 12, 2020 397.85 401.25 397.50 398.43 10,001 +1.90(+0.48%)
Oct 09, 2020 397.72 399.10 396.29 396.53 11,474 -0.91(-0.23%)
Oct 08, 2020 394.10 397.99 391.79 397.44 21,894 +6.31(+1.61%)
Oct 07, 2020 398.82 398.82 391.13 391.13 17,799 -6.35(-1.60%)
Oct 06, 2020 394.80 403.53 393.01 397.48 21,847 +4.73(+1.20%)
Oct 05, 2020 396.85 396.85 387.37 392.75 27,336 +1.48(+0.38%)
Oct 02, 2020 378.09 398.14 377.65 391.28 31,293 +5.58(+1.45%)
Oct 01, 2020 389.58 389.99 382.41 385.70 24,979 -1.72(-0.44%)
Sep 30, 2020 379.64 393.99 379.64 387.41 42,079 +7.01(+1.84%)
Sep 29, 2020 385.39 386.12 377.28 380.40 26,255 -7.80(-2.01%)
Sep 28, 2020 400.15 400.15 386.79 388.21 30,816 -4.92(-1.25%)
Sep 25, 2020 387.04 398.73 387.04 393.13 29,415 +2.67(+0.69%)
Sep 24, 2020 381.56 394.62 379.91 390.45 57,764 +6.99(+1.82%)
Sep 23, 2020 397.51 398.77 383.46 383.46 47,049 -10.34(-2.62%)
Sep 22, 2020 393.06 397.38 392.18 393.80 25,333 -2.14(-0.54%)
Sep 21, 2020 401.20 401.20 390.06 395.94 41,293 -14.90(-3.63%)
Sep 18, 2020 417.29 417.29 404.50 410.83 67,488 -4.53(-1.09%)
Sep 17, 2020 416.36 420.68 412.95 415.37 31,760 -6.00(-1.42%)
Sep 16, 2020 419.08 425.66 418.52 421.37 34,025 +0.84(+0.20%)
Sep 15, 2020 421.82 421.97 417.03 420.52 24,799 +0.79(+0.19%)
Sep 14, 2020 409.96 423.80 409.96 419.74 30,146 +8.13(+1.98%)
Sep 11, 2020 386.80 414.82 386.80 411.61 44,957 +29.20(+7.64%)
Sep 10, 2020 389.09 391.57 382.41 382.41 38,154 -8.12(-2.08%)
Sep 09, 2020 397.89 398.53 388.81 390.53 31,708 -3.48(-0.88%)
Sep 08, 2020 399.21 402.24 386.85 394.01 34,426 -10.53(-2.60%)
Sep 04, 2020 416.44 416.44 397.87 404.53 17,941 -6.30(-1.53%)
Sep 03, 2020 423.85 423.85 406.80 410.83 25,902 -9.61(-2.28%)
Sep 02, 2020 416.62 421.80 413.70 420.44 19,079 +3.17(+0.76%)
Sep 01, 2020 408.01 420.51 407.48 417.26 18,159 +7.00(+1.71%)
Aug 31, 2020 425.15 426.57 410.27 410.27 32,152 -16.32(-3.83%)
Aug 28, 2020 413.14 427.19 410.01 426.58 30,249 +19.28(+4.73%)
Aug 27, 2020 404.34 411.05 404.27 407.31 17,827 +7.02(+1.75%)
Aug 26, 2020 398.69 401.34 396.38 400.29 24,170 -0.77(-0.19%)
Aug 25, 2020 406.48 406.48 395.63 401.05 17,568 -3.38(-0.84%)
Aug 24, 2020 396.76 405.70 392.56 404.44 22,701 +12.98(+3.32%)
Aug 21, 2020 383.47 394.69 383.47 391.46 30,875 +7.04(+1.83%)
Aug 20, 2020 384.43 390.18 383.70 384.42 28,311 -3.04(-0.78%)
Aug 19, 2020 390.08 390.08 386.28 387.46 21,786 +0.30(+0.08%)
Aug 18, 2020 391.04 392.24 385.71 387.16 29,386 -6.13(-1.56%)
Aug 17, 2020 396.31 396.31 390.92 393.29 25,813 -0.31(-0.08%)
Aug 14, 2020 389.88 399.89 389.88 393.60 19,505 +0.09(+0.02%)
Aug 13, 2020 396.13 397.31 391.15 393.51 25,642 -5.34(-1.34%)
Aug 12, 2020 409.22 413.54 398.85 398.85 29,813 -6.97(-1.72%)
Aug 11, 2020 409.78 419.54 405.82 405.82 29,039 +4.44(+1.11%)
Aug 10, 2020 396.30 408.78 396.30 401.38 25,660 +8.66(+2.20%)
Aug 07, 2020 391.50 393.73 389.05 392.72 19,505 +1.23(+0.31%)
Aug 06, 2020 387.66 395.57 387.66 391.50 22,657 +0.10(+0.03%)
Aug 05, 2020 387.79 391.39 384.92 391.39 26,304 +7.63(+1.99%)
Aug 04, 2020 383.05 387.19 382.69 383.76 36,273 -0.34(-0.09%)
Aug 03, 2020 383.18 389.82 383.18 384.10 19,213 +2.19(+0.57%)
Jul 31, 2020 388.26 388.38 377.10 381.91 28,059 -9.55(-2.44%)
Jul 30, 2020 388.77 394.97 386.13 391.46 19,244 -2.96(-0.75%)
Jul 29, 2020 385.56 397.27 385.56 394.42 20,325 +5.82(+1.50%)
Jul 28, 2020 388.26 396.52 388.26 388.60 21,134 -1.41(-0.36%)
Jul 27, 2020 389.30 395.62 386.36 390.01 24,917 +0.69(+0.18%)
Jul 24, 2020 391.33 391.70 383.49 389.32 29,832 -0.16(-0.04%)
Jul 23, 2020 387.93 392.28 383.98 389.48 44,249 +4.03(+1.04%)
Jul 22, 2020 370.32 388.74 370.32 385.46 63,507 +15.14(+4.09%)
Jul 21, 2020 377.62 386.57 369.62 370.32 56,588 -2.19(-0.59%)
Jul 20, 2020 373.31 383.66 370.20 372.50 98,975 +24.52(+7.05%)
Jul 17, 2020 345.11 348.89 344.44 347.98 29,624 +4.80(+1.40%)
Jul 16, 2020 340.28 349.04 337.55 343.18 27,706 -0.43(-0.13%)
Jul 15, 2020 339.32 348.77 335.96 343.61 24,915 +13.65(+4.14%)
Jul 14, 2020 325.13 331.47 319.55 329.96 27,595 +4.83(+1.49%)
Jul 13, 2020 331.31 334.13 325.13 325.13 32,172 -3.59(-1.09%)
Jul 10, 2020 317.20 331.78 317.20 328.72 32,472 +12.57(+3.98%)
Jul 09, 2020 324.98 324.98 313.90 316.14 37,103 -13.10(-3.98%)
Jul 08, 2020 318.81 329.46 316.91 329.24 40,902 +12.16(+3.84%)
Jul 07, 2020 328.85 331.04 316.38 317.08 56,758 -16.33(-4.90%)
Jul 06, 2020 328.08 334.85 323.03 333.41 54,305 +11.91(+3.71%)
Jul 02, 2020 328.40 331.88 321.25 321.50 29,853 -0.19(-0.06%)
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.