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

Charter Communications Inc (NQ: CHTR )

259.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 372.79 377.79 362.52 367.61 1,906,112 -7.44(-1.98%)
Feb 27, 2023 379.82 381.15 373.13 375.05 1,011,889 +0.24(+0.06%)
Feb 24, 2023 376.68 378.30 373.25 374.81 1,013,325 -8.42(-2.20%)
Feb 23, 2023 380.41 384.81 377.65 383.23 865,320 +0.58(+0.15%)
Feb 22, 2023 376.38 385.38 375.68 382.65 1,189,729 +4.74(+1.25%)
Feb 21, 2023 385.06 386.55 377.81 377.91 1,992,374 -17.71(-4.48%)
Feb 17, 2023 398.33 401.05 390.51 395.62 678,583 -4.75(-1.19%)
Feb 16, 2023 395.54 404.19 394.41 400.37 727,850 -3.24(-0.80%)
Feb 15, 2023 397.48 404.92 394.71 403.61 658,481 +3.48(+0.87%)
Feb 14, 2023 400.86 403.89 392.88 400.13 627,053 +0.00(+0.00%)
Feb 13, 2023 396.14 402.75 395.03 400.13 660,770 +3.19(+0.80%)
Feb 10, 2023 391.95 399.38 390.02 396.94 739,828 +3.17(+0.81%)
Feb 09, 2023 408.84 412.88 393.07 393.77 1,046,581 -9.53(-2.36%)
Feb 08, 2023 402.61 406.09 399.82 403.30 852,782 +0.69(+0.17%)
Feb 07, 2023 400.11 404.70 394.79 402.61 906,900 -1.98(-0.49%)
Feb 06, 2023 401.44 407.47 399.60 404.59 666,519 -1.71(-0.42%)
Feb 03, 2023 405.86 408.98 402.38 406.30 832,739 -5.95(-1.44%)
Feb 02, 2023 404.82 415.29 399.75 412.25 1,164,796 +13.57(+3.40%)
Feb 01, 2023 381.23 401.51 380.28 398.68 1,589,999 +14.37(+3.74%)
Jan 31, 2023 390.23 393.01 381.94 384.31 1,731,611 -6.63(-1.70%)
Jan 30, 2023 392.02 395.76 387.85 390.94 1,364,521 -3.47(-0.88%)
Jan 27, 2023 405.00 410.94 393.93 394.41 2,662,168 -15.98(-3.89%)
Jan 26, 2023 401.43 412.65 401.42 410.39 1,841,616 +6.63(+1.64%)
Jan 25, 2023 390.70 406.10 387.03 403.76 1,190,373 +11.73(+2.99%)
Jan 24, 2023 395.00 398.25 390.88 392.03 1,206,310 -3.98(-1.01%)
Jan 23, 2023 397.18 400.95 390.64 396.01 1,551,580 -0.10(-0.03%)
Jan 20, 2023 382.80 400.15 382.44 396.11 1,999,880 +11.91(+3.10%)
Jan 19, 2023 379.09 385.01 373.85 384.20 1,317,285 +2.34(+0.61%)
Jan 18, 2023 386.30 390.98 381.25 381.86 1,166,215 -6.49(-1.67%)
Jan 17, 2023 385.89 390.98 383.77 388.35 910,928 -0.12(-0.03%)
Jan 13, 2023 383.97 389.96 383.67 388.47 780,923 +3.00(+0.78%)
Jan 12, 2023 380.61 388.57 377.75 385.47 1,207,728 +7.04(+1.86%)
Jan 11, 2023 377.30 379.69 372.22 378.43 848,587 +3.79(+1.01%)
Jan 10, 2023 367.18 374.64 366.69 374.64 1,114,837 +7.46(+2.03%)
Jan 09, 2023 365.00 369.08 363.54 367.18 1,073,518 -0.55(-0.15%)
Jan 06, 2023 367.07 370.29 360.79 367.73 1,086,004 +6.30(+1.74%)
Jan 05, 2023 362.40 365.88 355.37 361.43 1,490,385 +7.43(+2.10%)
Jan 04, 2023 347.01 355.93 345.21 354.00 1,639,318 +12.42(+3.64%)
Jan 03, 2023 342.06 345.53 337.18 341.58 1,524,093 +2.48(+0.73%)
Dec 30, 2022 336.30 339.87 334.98 339.10 1,202,042 +0.16(+0.05%)
Dec 29, 2022 336.58 342.11 333.80 338.94 1,289,729 +6.60(+1.99%)
Dec 28, 2022 332.00 335.89 330.00 332.34 1,052,985 -0.45(-0.14%)
Dec 27, 2022 336.85 339.51 331.63 332.79 1,373,574 -1.13(-0.34%)
Dec 23, 2022 327.56 333.95 324.74 333.92 1,377,202 +10.04(+3.10%)
Dec 22, 2022 317.60 324.48 315.69 323.88 1,671,263 +2.54(+0.79%)
Dec 21, 2022 311.01 322.40 309.67 321.34 2,001,618 +12.05(+3.90%)
Dec 20, 2022 305.75 311.67 302.44 309.29 1,460,638 +3.13(+1.02%)
Dec 19, 2022 304.66 311.33 302.21 306.16 1,543,800 +1.20(+0.39%)
Dec 16, 2022 309.00 313.99 303.55 304.96 3,718,611 -8.47(-2.70%)
Dec 15, 2022 325.00 333.80 312.77 313.43 3,138,340 -14.91(-4.54%)
Dec 14, 2022 343.07 350.81 326.64 328.34 5,717,969 -64.34(-16.38%)
Dec 13, 2022 401.17 402.90 383.98 392.68 1,592,464 +8.28(+2.15%)
Dec 12, 2022 382.02 385.75 374.53 384.40 1,369,909 +3.85(+1.01%)
Dec 09, 2022 371.12 383.52 369.73 380.55 1,104,869 +6.24(+1.67%)
Dec 08, 2022 375.00 379.80 371.04 374.31 821,960 -0.58(-0.15%)
Dec 07, 2022 370.56 377.98 368.05 374.89 836,181 +3.72(+1.00%)
Dec 06, 2022 385.73 385.73 366.94 371.17 1,265,194 -16.62(-4.29%)
Dec 05, 2022 389.91 394.97 386.42 387.79 1,509,060 -4.90(-1.25%)
Dec 02, 2022 381.20 393.30 378.41 392.69 939,925 +3.53(+0.91%)
Dec 01, 2022 389.30 395.77 384.34 389.16 1,354,988 -2.13(-0.54%)
Nov 30, 2022 384.00 393.67 372.57 391.29 2,347,775 +6.01(+1.56%)
Nov 29, 2022 382.93 387.03 382.93 385.28 670,485 +0.81(+0.21%)
Nov 28, 2022 385.03 388.62 382.16 384.47 805,469 -5.64(-1.45%)
Nov 25, 2022 393.06 394.40 387.76 390.11 444,858 -0.12(-0.03%)
Nov 23, 2022 384.93 393.87 384.45 390.23 1,125,492 +4.68(+1.21%)
Nov 22, 2022 371.78 387.52 369.35 385.55 1,445,678 +16.55(+4.49%)
Nov 21, 2022 376.60 376.60 364.30 369.00 1,377,160 -5.38(-1.44%)
Nov 18, 2022 385.51 388.58 370.35 374.38 1,115,641 -9.91(-2.58%)
Nov 17, 2022 386.10 388.00 380.11 384.29 1,120,561 -4.62(-1.19%)
Nov 16, 2022 393.04 394.94 385.40 388.91 798,531 -3.18(-0.81%)
Nov 15, 2022 396.98 403.49 388.24 392.09 887,222 +4.28(+1.10%)
Nov 14, 2022 392.56 395.81 387.40 387.81 1,040,077 -6.59(-1.67%)
Nov 11, 2022 377.56 398.07 371.95 394.40 1,589,392 +21.24(+5.69%)
Nov 10, 2022 366.65 374.34 362.80 373.16 1,539,264 +23.28(+6.65%)
Nov 09, 2022 352.08 354.20 348.01 349.88 1,197,679 -4.78(-1.35%)
Nov 08, 2022 353.09 359.65 348.41 354.66 941,198 +1.38(+0.39%)
Nov 07, 2022 349.33 354.26 343.67 353.28 1,085,206 +4.46(+1.28%)
Nov 04, 2022 350.40 352.81 342.38 348.82 1,222,035 +4.57(+1.33%)
Nov 03, 2022 344.07 345.72 335.25 344.25 1,190,512 -3.00(-0.86%)
Nov 02, 2022 354.11 346.06 347.25 1,431,644 -9.75(-2.73%)
Nov 01, 2022 374.13 379.67 356.00 357.00 2,530,397 -10.62(-2.89%)
Oct 31, 2022 363.39 371.81 357.50 367.62 1,577,731 -0.62(-0.17%)
Oct 28, 2022 353.00 376.95 337.13 368.24 2,345,414 +12.98(+3.65%)
Oct 27, 2022 354.05 367.87 353.50 355.26 2,018,388 +10.39(+3.01%)
Oct 26, 2022 350.80 354.52 344.25 344.87 1,179,439 -1.84(-0.53%)
Oct 25, 2022 338.88 348.34 337.83 346.71 1,405,390 +9.64(+2.86%)
Oct 24, 2022 330.85 338.75 330.85 337.07 2,126,011 +6.67(+2.02%)
Oct 21, 2022 327.28 330.76 322.67 330.40 1,887,058 +2.28(+0.69%)
Oct 20, 2022 325.66 331.70 323.13 328.12 1,282,359 +3.47(+1.07%)
Oct 19, 2022 329.14 330.94 320.44 324.65 1,442,013 -4.22(-1.28%)
Oct 18, 2022 337.66 343.82 326.86 328.87 1,017,527 -2.82(-0.85%)
Oct 17, 2022 328.28 335.86 324.82 331.69 1,498,860 +8.38(+2.59%)
Oct 14, 2022 328.95 331.95 321.75 323.31 1,744,526 -2.63(-0.81%)
Oct 13, 2022 299.20 326.76 297.66 325.94 1,999,676 +19.63(+6.41%)
Oct 12, 2022 307.31 310.53 302.77 306.31 1,146,047 -2.13(-0.69%)
Oct 11, 2022 318.18 320.51 307.42 308.44 1,293,202 -9.86(-3.10%)
Oct 10, 2022 314.46 320.61 311.84 318.30 1,216,918 +5.77(+1.85%)
Oct 07, 2022 321.26 323.45 311.36 312.53 1,117,012 -11.42(-3.53%)
Oct 06, 2022 327.37 330.48 321.24 323.95 1,311,146 -5.33(-1.62%)
Oct 05, 2022 324.42 332.02 319.63 329.28 1,838,722 +0.74(+0.23%)
Oct 04, 2022 323.51 330.60 321.00 328.54 2,318,167 +8.27(+2.58%)
Oct 03, 2022 307.99 321.15 304.17 320.27 2,115,331 +16.92(+5.58%)
Sep 30, 2022 315.25 315.81 302.94 303.35 2,252,045 -9.24(-2.96%)
Sep 29, 2022 319.18 320.49 310.44 312.59 1,520,203 -8.49(-2.64%)
Sep 28, 2022 311.78 324.71 309.20 321.08 1,981,837 +14.19(+4.62%)
Sep 27, 2022 312.13 315.82 305.31 306.89 1,789,736 +0.69(+0.23%)
Sep 26, 2022 321.44 324.74 305.37 306.20 2,062,916 -15.46(-4.81%)
Sep 23, 2022 330.98 334.14 318.53 321.66 1,917,213 -12.30(-3.68%)
Sep 22, 2022 352.03 352.93 331.54 333.96 2,062,300 -19.07(-5.40%)
Sep 21, 2022 365.21 365.38 352.79 353.03 1,206,299 -9.91(-2.73%)
Sep 20, 2022 367.04 371.52 361.30 362.94 1,632,024 -9.19(-2.47%)
Sep 19, 2022 374.77 377.55 365.58 372.13 1,913,022 -5.45(-1.44%)
Sep 16, 2022 375.46 381.44 371.61 377.58 2,463,309 +1.58(+0.42%)
Sep 15, 2022 384.06 387.68 373.93 376.00 2,230,407 -9.11(-2.37%)
Sep 14, 2022 387.80 388.36 377.92 385.11 1,592,035 -1.78(-0.46%)
Sep 13, 2022 395.99 401.85 386.27 386.89 1,296,020 -19.56(-4.81%)
Sep 12, 2022 409.99 413.70 405.07 406.45 980,185 +0.54(+0.13%)
Sep 09, 2022 400.35 408.09 399.55 405.91 1,101,109 +10.00(+2.53%)
Sep 08, 2022 398.85 402.79 391.81 395.91 1,239,197 -6.64(-1.65%)
Sep 07, 2022 398.33 405.48 397.10 402.55 1,211,100 +5.55(+1.40%)
Sep 06, 2022 406.33 410.40 394.68 397.00 1,056,317 -10.14(-2.49%)
Sep 02, 2022 420.33 422.02 405.35 407.14 854,067 -13.19(-3.14%)
Sep 01, 2022 412.52 420.46 410.26 420.33 2,046,288 +7.70(+1.87%)
Aug 31, 2022 414.53 420.34 411.28 412.63 1,420,405 +3.12(+0.76%)
Aug 30, 2022 422.21 422.23 409.25 409.51 1,454,000 -8.79(-2.10%)
Aug 29, 2022 423.39 429.68 417.52 418.30 940,798 -7.47(-1.75%)
Aug 26, 2022 437.88 446.01 425.35 425.77 1,188,761 -12.77(-2.91%)
Aug 25, 2022 428.67 438.90 426.21 438.54 938,734 +9.36(+2.18%)
Aug 24, 2022 434.04 438.65 428.84 429.18 1,248,446 -2.88(-0.67%)
Aug 23, 2022 437.64 440.25 428.90 432.06 1,091,059 -6.45(-1.47%)
Aug 22, 2022 452.83 457.31 437.41 438.51 902,200 -15.95(-3.51%)
Aug 19, 2022 452.58 457.98 449.82 454.46 837,425 -3.61(-0.79%)
Aug 18, 2022 465.00 467.93 456.27 458.07 744,564 -7.21(-1.55%)
Aug 17, 2022 479.34 479.34 463.55 465.28 943,936 -17.55(-3.63%)
Aug 16, 2022 480.00 484.27 475.62 482.83 1,041,000 +1.91(+0.40%)
Aug 15, 2022 470.00 483.53 468.77 480.92 883,429 +2.80(+0.59%)
Aug 12, 2022 472.81 479.10 469.03 478.12 821,531 +11.93(+2.56%)
Aug 11, 2022 466.23 473.84 461.49 466.19 922,326 +3.50(+0.76%)
Aug 10, 2022 460.47 467.10 454.92 462.69 1,115,170 +10.19(+2.25%)
Aug 09, 2022 461.02 461.06 449.62 452.50 1,030,216 -11.55(-2.49%)
Aug 08, 2022 469.01 478.89 462.68 464.05 891,292 +1.07(+0.23%)
Aug 05, 2022 455.25 464.78 450.65 462.98 828,896 +3.53(+0.77%)
Aug 04, 2022 451.75 469.99 450.37 459.45 1,115,390 +7.27(+1.61%)
Aug 03, 2022 438.00 461.83 434.67 452.18 2,188,580 +14.53(+3.32%)
Aug 02, 2022 428.67 442.78 425.40 437.65 1,496,099 +11.09(+2.60%)
Aug 01, 2022 424.55 434.30 421.16 426.56 1,379,431 -5.54(-1.28%)
Jul 29, 2022 434.01 444.07 425.00 432.10 2,282,969 -3.48(-0.80%)
Jul 28, 2022 443.58 452.30 430.16 435.58 3,177,432 -40.36(-8.48%)
Jul 27, 2022 478.27 482.84 466.68 475.94 1,339,530 -3.07(-0.64%)
Jul 26, 2022 479.02 482.69 474.18 479.01 774,001 +0.03(+0.01%)
Jul 25, 2022 489.77 489.94 472.34 478.98 811,134 -6.72(-1.38%)
Jul 22, 2022 491.76 493.28 480.55 485.70 1,204,769 -7.04(-1.43%)
Jul 21, 2022 480.55 496.37 469.72 492.74 1,820,784 +9.54(+1.97%)
Jul 20, 2022 486.33 486.94 478.96 483.20 560,255 +0.25(+0.05%)
Jul 19, 2022 479.27 485.02 472.70 482.95 771,489 +8.94(+1.89%)
Jul 18, 2022 475.09 482.90 472.97 474.01 902,836 -2.59(-0.54%)
Jul 15, 2022 474.58 480.42 473.11 476.60 859,883 +7.85(+1.67%)
Jul 14, 2022 460.65 469.58 456.93 468.75 1,704,958 +3.11(+0.67%)
Jul 13, 2022 457.95 470.68 457.95 465.64 708,718 -2.46(-0.53%)
Jul 12, 2022 455.99 476.45 453.62 468.10 1,207,111 +14.71(+3.24%)
Jul 11, 2022 462.47 462.55 450.68 453.39 953,091 -10.16(-2.19%)
Jul 08, 2022 465.80 469.19 460.35 463.55 859,801 -1.85(-0.40%)
Jul 07, 2022 471.00 473.27 457.85 465.40 1,221,558 -6.24(-1.32%)
Jul 06, 2022 480.08 484.31 468.36 471.64 1,014,268 -9.58(-1.99%)
Jul 05, 2022 473.53 481.75 467.39 481.22 713,289 +0.30(+0.06%)
Jul 01, 2022 465.45 483.20 463.72 480.92 888,606 +12.39(+2.64%)
Jun 30, 2022 461.86 471.57 457.44 468.53 1,215,505 +4.69(+1.01%)
Jun 29, 2022 454.53 464.67 454.09 463.84 819,035 +6.81(+1.49%)
Jun 28, 2022 468.41 474.50 456.48 457.03 819,605 -7.33(-1.58%)
Jun 27, 2022 463.12 467.77 458.70 464.36 710,788 +1.24(+0.27%)
Jun 24, 2022 454.77 465.22 454.31 463.12 1,093,894 +7.99(+1.76%)
Jun 23, 2022 446.16 456.58 446.16 455.13 822,254 +6.89(+1.54%)
Jun 22, 2022 435.52 453.30 434.04 448.24 1,236,998 +10.77(+2.46%)
Jun 21, 2022 444.02 447.93 435.72 437.47 1,727,117 -4.49(-1.02%)
Jun 17, 2022 415.02 443.32 415.02 441.96 3,563,020 +26.61(+6.41%)
Jun 16, 2022 439.98 440.79 407.75 415.35 2,880,064 -33.65(-7.49%)
Jun 15, 2022 457.65 460.23 429.91 449.00 2,834,057 -2.97(-0.66%)
Jun 14, 2022 456.92 463.12 447.94 451.97 1,101,784 -2.50(-0.55%)
Jun 13, 2022 467.23 468.98 452.23 454.47 1,429,718 -19.72(-4.16%)
Jun 10, 2022 474.35 481.02 470.01 474.19 929,181 -8.07(-1.67%)
Jun 09, 2022 489.51 492.64 482.04 482.26 976,043 -5.69(-1.17%)
Jun 08, 2022 485.64 493.11 481.32 487.95 880,953 +5.40(+1.12%)
Jun 07, 2022 480.08 484.50 470.17 482.55 1,266,331 -2.17(-0.45%)
Jun 06, 2022 493.16 498.06 483.69 484.72 1,206,453 -6.35(-1.29%)
Jun 03, 2022 496.79 496.79 489.50 491.07 1,104,230 -7.15(-1.44%)
Jun 02, 2022 496.68 499.10 490.84 498.22 889,835 +2.84(+0.57%)
Jun 01, 2022 508.33 514.21 492.04 495.38 1,087,430 -11.55(-2.28%)
May 31, 2022 507.86 513.28 501.16 506.93 1,265,257 -3.01(-0.59%)
May 27, 2022 503.19 515.66 503.19 509.94 1,063,318 +7.10(+1.41%)
May 26, 2022 489.12 508.86 489.12 502.84 1,145,282 +15.23(+3.12%)
May 25, 2022 482.14 489.98 476.85 487.61 877,622 +8.59(+1.79%)
May 24, 2022 471.64 479.60 468.01 479.02 940,357 +5.35(+1.13%)
May 23, 2022 482.65 484.00 468.86 473.67 895,261 -5.36(-1.12%)
May 20, 2022 480.32 485.70 468.79 479.03 1,290,713 +4.46(+0.94%)
May 19, 2022 469.15 479.40 465.88 474.57 1,136,538 +5.07(+1.08%)
May 18, 2022 469.98 480.83 463.32 469.50 1,574,418 -2.63(-0.56%)
May 17, 2022 468.99 474.14 457.50 472.13 1,183,093 +8.79(+1.90%)
May 16, 2022 469.37 472.58 456.00 463.34 1,153,060 -8.05(-1.71%)
May 13, 2022 459.46 475.87 458.69 471.39 1,456,838 +6.13(+1.32%)
May 12, 2022 449.33 466.77 443.18 465.26 1,649,579 +16.91(+3.77%)
May 11, 2022 465.94 476.65 447.35 448.35 1,679,425 -19.88(-4.25%)
May 10, 2022 472.94 481.79 462.19 468.23 1,979,379 +4.56(+0.98%)
May 09, 2022 456.23 478.03 455.98 463.67 2,426,252 +3.90(+0.85%)
May 06, 2022 454.21 471.29 452.38 459.77 2,641,229 +3.57(+0.78%)
May 05, 2022 444.79 462.93 444.79 456.20 2,223,313 +7.86(+1.75%)
May 04, 2022 426.51 450.78 422.44 448.34 1,977,788 +22.72(+5.34%)
May 03, 2022 424.15 431.24 410.33 425.62 2,136,044 -6.92(-1.60%)
May 02, 2022 431.49 435.93 419.83 432.54 1,686,003 +4.05(+0.95%)
Apr 29, 2022 449.89 457.70 415.01 428.49 4,825,126 -33.00(-7.15%)
Apr 28, 2022 481.19 481.69 449.58 461.49 3,211,157 -20.52(-4.26%)
Apr 27, 2022 485.50 492.25 479.45 482.01 1,497,689 -4.94(-1.01%)
Apr 26, 2022 503.08 503.08 486.35 486.95 1,352,977 -20.02(-3.95%)
Apr 25, 2022 513.46 517.66 496.76 506.97 1,381,160 -4.40(-0.86%)
Apr 22, 2022 517.72 518.57 505.15 511.37 1,742,187 -7.66(-1.48%)
Apr 21, 2022 537.42 541.75 517.81 519.03 1,577,766 -16.93(-3.16%)
Apr 20, 2022 555.69 555.69 535.17 535.96 1,540,341 -21.79(-3.91%)
Apr 19, 2022 535.62 560.84 535.62 557.75 1,208,802 +24.27(+4.55%)
Apr 18, 2022 552.75 556.92 533.25 533.48 1,442,702 -21.84(-3.93%)
Apr 14, 2022 564.54 567.07 553.12 555.32 1,023,522 -7.08(-1.26%)
Apr 13, 2022 549.96 563.51 547.06 562.40 1,126,389 +13.28(+2.42%)
Apr 12, 2022 564.99 570.02 548.55 549.12 1,819,816 -10.79(-1.93%)
Apr 11, 2022 560.38 572.08 557.03 559.91 1,175,946 +2.31(+0.41%)
Apr 08, 2022 551.96 559.34 543.20 557.60 1,187,130 +5.12(+0.93%)
Apr 07, 2022 560.65 561.26 542.82 552.48 1,118,169 -8.78(-1.56%)
Apr 06, 2022 556.79 568.00 553.40 561.26 1,172,234 +4.47(+0.80%)
Apr 05, 2022 557.35 568.94 554.04 556.79 986,799 -5.21(-0.93%)
Apr 04, 2022 559.38 574.65 557.12 562.00 867,604 +0.32(+0.06%)
Apr 01, 2022 549.11 561.96 545.01 561.68 1,159,103 +16.16(+2.96%)
Mar 31, 2022 571.76 571.76 545.46 545.52 1,929,823 -24.60(-4.31%)
Mar 30, 2022 571.36 573.13 564.04 570.12 881,593 -2.21(-0.39%)
Mar 29, 2022 564.42 574.21 564.42 572.33 1,074,488 +7.08(+1.25%)
Mar 28, 2022 557.47 565.31 554.33 565.25 985,357 +6.99(+1.25%)
Mar 25, 2022 560.09 564.05 544.59 558.26 1,754,090 -1.06(-0.19%)
Mar 24, 2022 564.74 571.52 557.56 559.32 1,365,688 -0.67(-0.12%)
Mar 23, 2022 573.28 576.11 559.30 559.99 1,094,185 -14.67(-2.55%)
Mar 22, 2022 569.44 577.12 566.01 574.66 962,233 +8.89(+1.57%)
Mar 21, 2022 573.96 577.65 562.53 565.77 1,210,211 -11.55(-2.00%)
Mar 18, 2022 572.45 578.00 562.12 577.32 2,717,661 -0.33(-0.06%)
Mar 17, 2022 571.08 577.65 558.78 577.65 1,245,215 +5.54(+0.97%)
Mar 16, 2022 570.44 573.70 556.03 572.11 1,553,010 +2.95(+0.52%)
Mar 15, 2022 570.69 579.09 566.20 569.16 1,092,132 +3.02(+0.53%)
Mar 14, 2022 561.82 583.72 560.66 566.14 1,420,645 +6.85(+1.22%)
Mar 11, 2022 569.78 574.54 557.81 559.29 1,788,311 -2.84(-0.51%)
Mar 10, 2022 550.21 567.56 546.92 562.13 1,538,337 +4.38(+0.79%)
Mar 09, 2022 562.17 568.04 555.57 557.75 1,212,263 +6.32(+1.15%)
Mar 08, 2022 556.93 565.87 550.32 551.43 1,099,855 -4.21(-0.76%)
Mar 07, 2022 553.02 566.33 545.33 555.64 1,867,157 +5.71(+1.04%)
Mar 04, 2022 558.69 564.87 546.62 549.93 2,348,987 -11.89(-2.12%)
Mar 03, 2022 580.84 594.08 560.88 561.82 2,017,787 -9.17(-1.61%)
Mar 02, 2022 595.40 596.94 566.86 570.99 2,305,044 -23.75(-3.99%)
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.