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

Charter Communications Inc (NQ: CHTR )

393.71 +0.67 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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 495.99 506.25 490.45 498.67 947,663 -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 433.24 440.62 425.99 433.80 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 371.00 399.99 364.68 381.78 2,462,506 +10.08(+2.71%)
Mar 20, 2020 394.81 404.56 370.00 371.70 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%)
Mar 02, 2020 494.47 500.70 490.34 497.13 2,950,828 +3.96(+0.80%)
Feb 28, 2020 500.70 509.88 485.46 493.17 3,590,000 -15.38(-3.02%)
Feb 27, 2020 513.21 520.49 507.51 508.55 2,609,138 -9.54(-1.84%)
Feb 26, 2020 524.78 527.50 516.68 518.09 1,617,798 +0.10(+0.02%)
Feb 25, 2020 530.84 534.83 517.01 517.99 1,697,986 -10.71(-2.03%)
Feb 24, 2020 529.80 534.00 525.59 528.70 1,389,040 -6.64(-1.24%)
Feb 21, 2020 537.34 538.43 529.24 535.34 1,243,500 -3.88(-0.72%)
Feb 20, 2020 542.01 544.09 532.09 539.22 1,049,378 -3.24(-0.60%)
Feb 19, 2020 539.73 546.54 536.94 542.46 1,041,453 +4.86(+0.90%)
Feb 18, 2020 535.25 538.70 533.38 537.60 739,542 +2.71(+0.51%)
Feb 14, 2020 532.49 536.25 532.20 534.89 658,100 +0.16(+0.03%)
Feb 13, 2020 534.12 536.25 532.55 534.73 709,402 +0.73(+0.14%)
Feb 12, 2020 531.49 535.42 528.63 534.00 891,305 +3.06(+0.58%)
Feb 11, 2020 531.00 532.30 524.01 530.94 1,098,148 +0.60(+0.11%)
Feb 10, 2020 525.75 531.75 524.42 530.34 1,252,951 +5.13(+0.98%)
Feb 07, 2020 526.11 526.55 521.34 525.21 753,600 -1.35(-0.26%)
Feb 06, 2020 524.86 529.46 522.92 526.56 830,690 +4.38(+0.84%)
Feb 05, 2020 522.00 530.53 521.03 522.18 1,819,300 -9.57(-1.80%)
Feb 04, 2020 528.85 532.65 519.85 531.75 1,595,440 -0.30(-0.06%)
Feb 03, 2020 522.84 537.53 522.69 532.05 1,666,690 +14.59(+2.82%)
Jan 31, 2020 504.76 521.69 495.00 517.46 2,053,900 +24.48(+4.97%)
Jan 30, 2020 486.88 494.33 484.96 492.98 1,067,199 +2.24(+0.46%)
Jan 29, 2020 498.32 499.07 487.82 490.74 1,208,780 -8.60(-1.72%)
Jan 28, 2020 501.73 507.45 498.81 499.34 1,326,731 -4.74(-0.94%)
Jan 27, 2020 499.14 507.36 497.42 504.08 1,930,231 -0.59(-0.12%)
Jan 24, 2020 512.63 514.26 503.90 504.67 1,182,900 -8.47(-1.65%)
Jan 23, 2020 509.63 516.70 505.45 513.14 1,182,342 +2.38(+0.47%)
Jan 22, 2020 505.54 512.79 504.61 510.76 1,878,568 +7.17(+1.42%)
Jan 21, 2020 501.28 506.73 498.94 503.59 1,040,969 +0.86(+0.17%)
Jan 17, 2020 512.03 512.03 501.33 502.73 2,252,900 -6.05(-1.19%)
Jan 16, 2020 507.00 513.71 506.15 508.78 1,104,082 -6.62(-1.28%)
Jan 15, 2020 510.15 517.07 507.05 515.40 611,188 +5.78(+1.13%)
Jan 14, 2020 508.47 512.70 506.24 509.62 1,656,084 -0.53(-0.10%)
Jan 13, 2020 506.04 512.65 504.89 510.15 933,739 +5.12(+1.01%)
Jan 10, 2020 507.79 509.03 503.52 505.03 912,600 -2.25(-0.44%)
Jan 09, 2020 501.50 508.86 501.50 507.28 924,337 +6.51(+1.30%)
Jan 08, 2020 499.00 509.99 498.55 500.77 1,063,175 +1.61(+0.32%)
Jan 07, 2020 497.13 500.65 495.55 499.16 1,050,754 +1.71(+0.34%)
Jan 06, 2020 492.66 498.15 490.93 497.45 829,891 +2.98(+0.60%)
Jan 03, 2020 485.53 496.59 485.53 494.47 974,100 +4.04(+0.82%)
Jan 02, 2020 487.41 491.41 480.49 490.43 1,378,842 +5.35(+1.10%)
Dec 31, 2019 482.30 487.08 481.97 485.08 757,100 +2.00(+0.41%)
Dec 30, 2019 483.74 484.93 478.39 483.08 702,457 -0.61(-0.13%)
Dec 27, 2019 487.52 487.52 481.89 483.69 507,400 -2.04(-0.42%)
Dec 26, 2019 480.95 487.18 480.95 485.73 752,858 +4.87(+1.01%)
Dec 24, 2019 482.22 482.94 480.25 480.86 463,700 +0.14(+0.03%)
Dec 23, 2019 476.72 483.08 475.46 480.72 1,225,574 +4.50(+0.94%)
Dec 20, 2019 479.96 480.85 473.49 476.22 2,831,200 +0.55(+0.12%)
Dec 19, 2019 466.52 475.89 466.20 475.67 1,063,225 +9.15(+1.96%)
Dec 18, 2019 472.64 476.18 466.14 466.52 1,081,158 -4.61(-0.98%)
Dec 17, 2019 471.03 476.26 469.23 471.13 1,494,338 +0.90(+0.19%)
Dec 16, 2019 477.87 478.83 468.06 470.23 1,340,975 -5.04(-1.06%)
Dec 13, 2019 467.28 478.07 465.85 475.27 1,258,600 +5.67(+1.21%)
Dec 12, 2019 466.70 472.93 464.88 469.60 1,013,613 +3.73(+0.80%)
Dec 11, 2019 462.52 467.32 461.43 465.87 884,487 +4.16(+0.90%)
Dec 10, 2019 467.10 469.70 460.47 461.71 979,898 -6.95(-1.48%)
Dec 09, 2019 469.51 475.50 467.20 468.66 842,860 +0.81(+0.17%)
Dec 06, 2019 470.58 473.22 467.10 467.85 848,300 +0.58(+0.12%)
Dec 05, 2019 462.15 468.27 461.91 467.27 1,098,247 +5.22(+1.13%)
Dec 04, 2019 466.64 469.27 460.96 462.05 1,040,967 -7.81(-1.66%)
Dec 03, 2019 469.82 470.51 465.39 469.86 815,543 -0.47(-0.10%)
Dec 02, 2019 469.32 473.20 467.42 470.33 898,170 +0.32(+0.07%)
Nov 29, 2019 473.44 473.56 468.87 470.01 554,900 -3.77(-0.80%)
Nov 27, 2019 467.24 475.87 466.33 473.78 703,700 +6.47(+1.38%)
Nov 26, 2019 467.30 469.47 463.94 467.31 1,555,390 +1.25(+0.27%)
Nov 25, 2019 471.38 472.91 464.68 466.06 1,013,545 -2.44(-0.52%)
Nov 22, 2019 474.51 477.12 467.46 468.50 987,700 -6.15(-1.30%)
Nov 21, 2019 479.95 479.95 474.22 474.65 674,169 -4.43(-0.92%)
Nov 20, 2019 475.93 483.55 474.85 479.08 1,148,169 +0.11(+0.02%)
Nov 19, 2019 475.91 480.52 471.27 478.97 794,772 +4.90(+1.03%)
Nov 18, 2019 475.17 477.45 471.44 474.07 1,150,905 -1.53(-0.32%)
Nov 15, 2019 482.44 485.99 473.21 475.60 842,200 -4.37(-0.91%)
Nov 14, 2019 479.27 480.29 476.50 479.97 861,001 -0.19(-0.04%)
Nov 13, 2019 474.33 482.62 472.44 480.16 1,292,386 +6.09(+1.28%)
Nov 12, 2019 473.41 475.64 472.21 474.07 693,041 +0.57(+0.12%)
Nov 11, 2019 468.40 474.60 467.02 473.50 777,647 +3.75(+0.80%)
Nov 08, 2019 467.26 474.30 465.41 469.75 770,100 +1.31(+0.28%)
Nov 07, 2019 468.62 471.06 463.95 468.44 1,067,596 -0.59(-0.13%)
Nov 06, 2019 472.72 472.72 462.99 469.03 1,228,420 -4.22(-0.89%)
Nov 05, 2019 474.43 474.43 467.51 473.25 1,043,550 -0.25(-0.05%)
Nov 04, 2019 477.70 479.18 471.37 473.50 1,021,122 -2.98(-0.63%)
Nov 01, 2019 469.97 478.07 469.05 476.48 1,144,300 +8.62(+1.84%)
Oct 31, 2019 468.26 469.45 462.35 467.86 1,431,980 -0.92(-0.20%)
Oct 30, 2019 464.10 469.31 462.31 468.78 1,597,279 +4.71(+1.01%)
Oct 29, 2019 464.01 468.99 463.19 464.07 1,054,058 -3.02(-0.65%)
Oct 28, 2019 465.83 470.31 465.23 467.09 1,072,940 +4.90(+1.06%)
Oct 25, 2019 460.87 469.57 442.25 462.19 2,254,000 +27.12(+6.23%)
Oct 24, 2019 435.11 439.05 432.64 435.07 1,037,620 -0.49(-0.11%)
Oct 23, 2019 436.25 439.39 434.12 435.56 914,133 -1.67(-0.38%)
Oct 22, 2019 437.04 441.01 435.87 437.23 1,088,374 -0.93(-0.21%)
Oct 21, 2019 442.22 444.99 437.26 438.16 750,992 -1.89(-0.43%)
Oct 18, 2019 443.79 444.41 439.60 440.05 821,600 -1.88(-0.43%)
Oct 17, 2019 439.55 445.00 437.32 441.93 724,854 +3.83(+0.87%)
Oct 16, 2019 432.85 440.27 430.26 438.10 907,717 +5.18(+1.20%)
Oct 15, 2019 423.60 435.45 422.79 432.92 1,304,401 +9.96(+2.35%)
Oct 14, 2019 423.89 424.69 421.92 422.96 690,356 -0.20(-0.05%)
Oct 11, 2019 430.22 430.72 422.88 423.16 1,235,500 -3.77(-0.88%)
Oct 10, 2019 428.97 430.30 424.88 426.93 704,009 -2.35(-0.55%)
Oct 09, 2019 431.51 431.51 427.48 429.28 625,943 +1.21(+0.28%)
Oct 08, 2019 426.91 430.94 423.05 428.07 1,248,039 -1.97(-0.46%)
Oct 07, 2019 425.53 432.16 425.29 430.04 996,365 +2.32(+0.54%)
Oct 04, 2019 422.17 429.40 420.90 427.72 1,076,600 +11.05(+2.65%)
Oct 03, 2019 409.01 416.96 406.70 416.67 810,061 +5.92(+1.44%)
Oct 02, 2019 406.00 412.92 405.80 410.75 1,199,862 +5.15(+1.27%)
Oct 01, 2019 412.53 415.48 405.02 405.60 1,136,939 -6.52(-1.58%)
Sep 30, 2019 408.21 413.76 406.89 412.12 929,366 +5.91(+1.45%)
Sep 27, 2019 411.83 411.83 401.83 406.21 1,266,300 -4.79(-1.17%)
Sep 26, 2019 418.45 418.75 406.16 411.00 2,123,950 -5.66(-1.36%)
Sep 25, 2019 417.20 418.57 414.51 416.66 1,840,869 -0.87(-0.21%)
Sep 24, 2019 422.54 424.59 416.69 417.53 1,313,003 -3.98(-0.94%)
Sep 23, 2019 421.69 423.51 420.14 421.51 1,148,883 +1.16(+0.28%)
Sep 20, 2019 426.01 427.29 419.65 420.35 3,016,000 -7.07(-1.65%)
Sep 19, 2019 426.78 429.88 425.10 427.42 833,703 +2.00(+0.47%)
Sep 18, 2019 424.24 425.71 419.07 425.42 837,434 +0.27(+0.06%)
Sep 17, 2019 423.31 425.36 419.05 425.15 760,665 +1.90(+0.45%)
Sep 16, 2019 425.19 427.00 419.15 423.25 908,934 -2.27(-0.53%)
Sep 13, 2019 425.06 426.65 421.91 425.52 890,700 +0.52(+0.12%)
Sep 12, 2019 427.67 431.43 423.55 425.00 1,233,897 +0.00(+0.00%)
Sep 11, 2019 420.18 425.79 420.18 425.00 750,663 +3.66(+0.87%)
Sep 10, 2019 418.97 423.92 415.97 421.34 1,367,686 +1.56(+0.37%)
Sep 09, 2019 425.99 427.11 417.66 419.78 1,192,854 -5.94(-1.40%)
Sep 06, 2019 423.12 427.90 421.02 425.72 973,700 +3.67(+0.87%)
Sep 05, 2019 424.75 428.95 420.31 422.05 1,113,371 +2.58(+0.62%)
Sep 04, 2019 415.38 420.26 415.22 419.47 1,492,852 +7.66(+1.86%)
Sep 03, 2019 408.08 413.16 407.25 411.81 977,818 +2.22(+0.54%)
Aug 30, 2019 409.12 412.50 407.43 409.59 1,140,300 +2.35(+0.58%)
Aug 29, 2019 404.62 410.09 403.07 407.24 892,040 +6.74(+1.68%)
Aug 28, 2019 398.65 403.50 395.67 400.50 806,428 +2.01(+0.50%)
Aug 27, 2019 397.43 401.40 395.04 398.49 1,013,954 +1.71(+0.43%)
Aug 26, 2019 387.85 399.07 387.13 396.78 1,460,528 +11.27(+2.92%)
Aug 23, 2019 388.84 395.37 384.43 385.51 1,333,500 -5.74(-1.47%)
Aug 22, 2019 392.68 393.13 387.43 391.25 891,907 -0.69(-0.18%)
Aug 21, 2019 393.30 393.94 389.52 391.94 899,835 +0.39(+0.10%)
Aug 20, 2019 386.95 394.20 386.77 391.55 1,098,247 +3.13(+0.81%)
Aug 19, 2019 388.18 391.55 387.05 388.42 1,219,946 +3.91(+1.02%)
Aug 16, 2019 385.33 386.39 381.94 384.51 1,331,600 +3.57(+0.94%)
Aug 15, 2019 376.19 381.90 375.44 380.94 1,323,666 +5.76(+1.54%)
Aug 14, 2019 375.86 377.88 372.58 375.18 1,442,210 -4.34(-1.14%)
Aug 13, 2019 376.23 384.08 374.08 379.52 1,878,702 +3.24(+0.86%)
Aug 12, 2019 378.80 379.79 372.90 376.28 1,412,569 -3.29(-0.87%)
Aug 09, 2019 380.51 382.07 376.60 379.57 1,207,300 -0.46(-0.12%)
Aug 08, 2019 378.19 382.37 370.78 380.03 2,152,211 +5.00(+1.33%)
Aug 07, 2019 376.40 377.39 371.30 375.03 2,552,396 -6.96(-1.82%)
Aug 06, 2019 379.77 384.79 377.48 381.99 1,168,558 +2.25(+0.59%)
Aug 05, 2019 380.07 382.80 376.14 379.74 1,796,322 -4.92(-1.28%)
Aug 02, 2019 383.12 385.75 379.75 384.66 1,382,400 +0.28(+0.07%)
Aug 01, 2019 385.94 392.85 383.98 384.38 1,389,575 -1.00(-0.26%)
Jul 31, 2019 390.98 390.99 382.00 385.38 2,197,085 -9.18(-2.33%)
Jul 30, 2019 391.67 398.61 391.22 394.56 916,274 +0.91(+0.23%)
Jul 29, 2019 398.78 402.89 390.78 393.65 738,030 -5.14(-1.29%)
Jul 26, 2019 380.00 399.13 375.06 398.79 1,608,400 -6.71(-1.65%)
Jul 25, 2019 407.22 410.32 404.58 405.50 1,233,503 -4.17(-1.02%)
Jul 24, 2019 407.45 410.98 404.82 409.67 634,558 +2.14(+0.53%)
Jul 23, 2019 408.97 409.60 403.93 407.53 763,985 -0.33(-0.08%)
Jul 22, 2019 411.00 411.72 405.76 407.86 666,408 -1.93(-0.47%)
Jul 19, 2019 417.13 417.13 409.38 409.79 820,400 -5.83(-1.40%)
Jul 18, 2019 410.12 416.05 409.14 415.62 696,756 +1.06(+0.26%)
Jul 17, 2019 416.59 416.95 412.55 414.56 460,019 -0.28(-0.07%)
Jul 16, 2019 414.79 417.03 412.78 414.84 637,915 +0.21(+0.05%)
Jul 15, 2019 415.73 415.73 411.68 414.63 1,142,795 +0.32(+0.08%)
Jul 12, 2019 411.50 415.14 409.02 414.31 1,229,800 +4.06(+0.99%)
Jul 11, 2019 408.15 411.70 406.99 410.25 1,193,556 +3.04(+0.75%)
Jul 10, 2019 404.34 408.26 402.70 407.21 1,335,836 +5.99(+1.49%)
Jul 09, 2019 397.92 402.67 396.69 401.22 472,598 +1.83(+0.46%)
Jul 08, 2019 399.87 402.47 398.10 399.39 472,005 -2.29(-0.57%)
Jul 05, 2019 397.37 402.62 397.37 401.68 648,100 +1.68(+0.42%)
Jul 03, 2019 399.58 401.97 397.68 400.00 406,300 +1.31(+0.33%)
Jul 02, 2019 398.84 399.81 395.30 398.69 673,124 -0.51(-0.13%)
Jul 01, 2019 400.00 400.00 396.02 399.20 743,935 +4.02(+1.02%)
Jun 28, 2019 391.46 398.00 390.38 395.18 1,454,500 +3.77(+0.96%)
Jun 27, 2019 389.75 393.63 387.17 391.41 552,884 +3.17(+0.82%)
Jun 26, 2019 391.49 392.51 385.23 388.24 949,717 -2.67(-0.68%)
Jun 25, 2019 391.18 392.47 385.75 390.91 1,121,780 -1.53(-0.39%)
Jun 24, 2019 396.01 396.01 391.01 392.44 801,740 -2.25(-0.57%)
Jun 21, 2019 400.00 400.00 390.67 394.69 1,402,200 -4.08(-1.02%)
Jun 20, 2019 400.48 401.38 395.88 398.77 792,065 +1.02(+0.26%)
Jun 19, 2019 395.63 398.17 394.36 397.75 572,571 +2.54(+0.64%)
Jun 18, 2019 397.52 400.00 394.67 395.21 1,011,767 +1.14(+0.29%)
Jun 17, 2019 393.74 397.18 391.30 394.07 623,084 +1.99(+0.51%)
Jun 14, 2019 390.32 393.20 386.66 392.08 730,400 +2.36(+0.61%)
Jun 13, 2019 392.91 392.91 387.90 389.72 657,407 -1.44(-0.37%)
Jun 12, 2019 391.43 394.50 389.94 391.16 1,188,003 -0.48(-0.12%)
Jun 11, 2019 397.68 397.68 388.63 391.64 918,541 -3.77(-0.95%)
Jun 10, 2019 395.89 396.89 392.99 395.41 890,623 +1.37(+0.35%)
Jun 07, 2019 389.00 395.30 387.58 394.04 1,310,700 +6.73(+1.74%)
Jun 06, 2019 384.62 388.53 384.01 387.31 479,943 +2.35(+0.61%)
Jun 05, 2019 389.06 389.29 382.41 384.96 1,573,045 -2.71(-0.70%)
Jun 04, 2019 380.94 392.14 378.51 387.67 1,748,141 +9.77(+2.59%)
Jun 03, 2019 376.34 379.55 375.24 377.90 1,315,424 +1.10(+0.29%)
May 31, 2019 376.16 380.00 373.04 376.80 1,552,000 -2.42(-0.64%)
May 30, 2019 377.69 379.93 375.74 379.22 995,734 +3.85(+1.03%)
May 29, 2019 375.98 376.61 372.23 375.37 1,326,619 -1.63(-0.43%)
May 28, 2019 377.20 379.92 375.08 377.00 1,748,803 +2.00(+0.53%)
May 24, 2019 376.74 379.14 374.89 375.00 597,100 -0.51(-0.14%)
May 23, 2019 375.43 377.46 374.00 375.51 866,976 -2.57(-0.68%)
May 22, 2019 378.21 380.51 376.81 378.08 665,366 -1.13(-0.30%)
May 21, 2019 379.39 381.98 376.46 379.21 889,386 +1.92(+0.51%)
May 20, 2019 378.43 380.00 375.26 377.29 1,140,017 -9.12(-2.36%)
May 17, 2019 381.83 387.41 381.83 386.41 882,500 +4.22(+1.10%)
May 16, 2019 378.19 384.00 376.30 382.19 981,832 +5.00(+1.33%)
May 15, 2019 370.38 378.34 368.92 377.19 935,231 +4.04(+1.08%)
May 14, 2019 369.38 376.65 368.78 373.15 846,524 +4.26(+1.15%)
May 13, 2019 372.31 375.54 367.35 368.89 1,094,709 -9.00(-2.38%)
May 10, 2019 372.37 378.30 369.80 377.89 593,900 +3.56(+0.95%)
May 09, 2019 369.46 375.32 368.33 374.33 733,580 +2.01(+0.54%)
May 08, 2019 374.64 375.51 370.14 372.32 787,729 -2.42(-0.65%)
May 07, 2019 372.31 375.31 368.20 374.74 896,748 -1.54(-0.41%)
May 06, 2019 372.67 376.97 372.58 376.28 1,059,851 -1.40(-0.37%)
May 03, 2019 372.12 377.93 369.61 377.68 917,100 +7.27(+1.96%)
May 02, 2019 370.97 371.63 365.90 370.41 678,162 -0.63(-0.17%)
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.