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

Hca Holdings Inc (NY: HCA )

358.74 -2.18 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2021 189.05 191.41 186.78 188.34 1,724,504 -0.20(-0.11%)
Mar 30, 2021 186.73 190.27 186.27 188.54 1,316,978 +1.35(+0.72%)
Mar 29, 2021 191.33 192.68 185.50 187.19 1,470,062 -3.88(-2.03%)
Mar 26, 2021 188.85 191.26 187.36 191.07 1,553,100 +3.72(+1.99%)
Mar 25, 2021 184.96 188.77 183.22 187.35 1,436,271 +2.76(+1.50%)
Mar 24, 2021 184.79 189.06 183.98 184.59 1,287,781 +0.93(+0.51%)
Mar 23, 2021 186.50 188.83 181.91 183.66 1,475,871 -4.52(-2.40%)
Mar 22, 2021 188.86 189.25 187.15 188.18 1,232,530 -0.42(-0.22%)
Mar 19, 2021 187.48 192.34 187.01 188.60 2,674,000 +0.57(+0.30%)
Mar 18, 2021 185.74 191.00 185.18 188.03 1,566,152 +2.53(+1.36%)
Mar 17, 2021 186.26 188.17 184.94 185.50 1,801,847 -0.02(-0.01%)
Mar 16, 2021 191.18 191.56 185.32 185.52 1,606,684 -6.30(-3.28%)
Mar 15, 2021 189.76 192.95 189.01 191.82 1,423,355 +2.39(+1.26%)
Mar 12, 2021 186.46 190.50 185.21 189.43 1,188,400 +4.20(+2.27%)
Mar 11, 2021 184.78 186.69 184.56 185.23 1,409,806 -0.14(-0.08%)
Mar 10, 2021 185.71 188.23 184.42 185.37 1,447,219 +1.04(+0.56%)
Mar 09, 2021 191.02 194.01 183.87 184.33 2,978,171 -4.88(-2.58%)
Mar 08, 2021 184.80 190.23 184.17 189.21 2,603,524 +5.50(+2.99%)
Mar 05, 2021 177.74 184.86 176.13 183.71 2,059,400 +7.37(+4.18%)
Mar 04, 2021 175.50 180.98 174.57 176.34 1,875,543 +0.76(+0.43%)
Mar 03, 2021 175.88 179.41 175.11 175.58 1,436,853 -2.60(-1.46%)
Mar 02, 2021 175.49 178.94 175.49 178.18 1,191,699 +2.72(+1.55%)
Mar 01, 2021 173.88 177.09 173.88 175.46 1,662,546 +3.43(+1.99%)
Feb 26, 2021 174.67 176.46 171.92 172.03 1,750,600 -3.00(-1.71%)
Feb 25, 2021 176.71 176.93 173.01 175.03 1,247,705 -0.40(-0.23%)
Feb 24, 2021 174.00 178.76 173.63 175.43 1,995,922 +0.36(+0.21%)
Feb 23, 2021 175.28 176.60 173.01 175.07 2,355,700 +0.25(+0.14%)
Feb 22, 2021 170.39 176.66 170.13 174.82 1,761,717 -2.55(-1.44%)
Feb 19, 2021 175.06 177.85 174.64 177.37 1,090,800 +2.76(+1.58%)
Feb 18, 2021 175.21 175.76 173.73 174.61 1,179,488 -1.83(-1.04%)
Feb 17, 2021 173.71 176.98 172.50 176.44 1,089,374 +2.44(+1.40%)
Feb 16, 2021 174.11 174.74 171.81 174.00 1,097,311 +0.49(+0.28%)
Feb 12, 2021 175.00 175.72 172.03 173.51 1,106,900 -2.04(-1.16%)
Feb 11, 2021 175.82 177.12 174.53 175.55 984,971 +0.76(+0.43%)
Feb 10, 2021 176.41 177.00 174.06 174.79 1,358,624 -0.63(-0.36%)
Feb 09, 2021 179.25 179.82 174.90 175.42 1,737,914 -3.52(-1.97%)
Feb 08, 2021 176.44 179.88 176.44 178.94 1,594,034 +2.15(+1.22%)
Feb 05, 2021 179.45 181.01 175.64 176.79 2,165,200 -2.51(-1.40%)
Feb 04, 2021 173.98 179.50 173.36 179.30 2,338,036 +6.18(+3.57%)
Feb 03, 2021 166.19 173.96 165.14 173.12 2,600,194 +7.27(+4.38%)
Feb 02, 2021 168.71 170.91 165.01 165.85 3,077,736 -1.08(-0.65%)
Feb 01, 2021 164.47 169.42 163.38 166.93 1,811,317 +4.45(+2.74%)
Jan 29, 2021 162.83 165.87 159.70 162.48 1,531,400 -1.32(-0.81%)
Jan 28, 2021 159.59 166.64 158.96 163.80 1,710,008 +6.78(+4.32%)
Jan 27, 2021 161.57 162.60 156.43 157.02 2,287,629 -7.11(-4.33%)
Jan 26, 2021 169.36 170.15 164.02 164.13 1,221,120 -4.30(-2.55%)
Jan 25, 2021 166.09 168.78 164.58 168.43 1,180,488 +1.46(+0.87%)
Jan 22, 2021 166.48 167.35 165.31 166.97 1,022,900 -0.43(-0.26%)
Jan 21, 2021 168.73 168.73 166.77 167.40 1,014,934 -0.55(-0.33%)
Jan 20, 2021 166.02 168.99 164.65 167.95 942,068 +1.85(+1.11%)
Jan 19, 2021 170.55 171.59 166.06 166.10 1,385,499 -2.67(-1.58%)
Jan 15, 2021 167.28 169.47 166.36 168.77 1,111,800 +0.50(+0.30%)
Jan 14, 2021 170.78 171.41 167.62 168.27 1,489,442 -2.20(-1.29%)
Jan 13, 2021 172.06 172.89 168.59 170.47 862,402 -1.77(-1.03%)
Jan 12, 2021 171.04 172.40 169.54 172.24 982,811 +0.87(+0.51%)
Jan 11, 2021 170.58 173.08 169.66 171.37 854,898 -0.91(-0.53%)
Jan 08, 2021 174.00 174.55 169.58 172.28 1,063,500 -1.32(-0.76%)
Jan 07, 2021 171.04 174.37 171.04 173.60 2,094,117 +3.04(+1.78%)
Jan 06, 2021 168.13 174.10 168.13 170.56 3,093,765 +5.55(+3.36%)
Jan 05, 2021 163.11 166.74 162.22 165.01 1,142,263 +1.37(+0.84%)
Jan 04, 2021 163.37 164.94 158.37 163.64 1,616,978 -0.82(-0.50%)
Dec 31, 2020 164.46 164.46 164.46 879,449 +2.11(+1.30%)
Dec 30, 2020 163.28 163.92 161.54 162.35 879,449 -1.48(-0.90%)
Dec 29, 2020 164.23 165.03 162.53 163.83 915,492 -0.17(-0.10%)
Dec 28, 2020 165.56 165.65 163.19 164.00 906,634 -0.24(-0.15%)
Dec 24, 2020 166.87 166.87 164.08 164.24 288,800 -1.62(-0.98%)
Dec 23, 2020 164.64 166.86 164.42 165.86 1,904,817 +2.59(+1.59%)
Dec 22, 2020 163.50 164.42 161.88 163.27 1,813,119 +0.18(+0.11%)
Dec 21, 2020 161.19 164.34 158.89 163.09 1,831,133 -1.25(-0.76%)
Dec 18, 2020 165.19 165.98 163.21 164.34 3,119,800 -0.41(-0.25%)
Dec 17, 2020 162.78 165.74 162.61 164.75 1,371,337 +3.19(+1.97%)
Dec 16, 2020 160.68 162.55 159.67 161.56 1,106,732 +0.61(+0.38%)
Dec 15, 2020 163.13 163.44 159.25 160.95 1,625,559 +0.09(+0.06%)
Dec 14, 2020 163.87 165.24 159.71 160.86 1,833,503 +3.29(+2.09%)
Dec 11, 2020 160.32 161.44 156.67 157.57 1,153,100 -4.22(-2.61%)
Dec 10, 2020 159.39 164.22 159.39 161.79 1,401,555 +1.86(+1.16%)
Dec 09, 2020 158.86 161.41 158.27 159.93 1,531,888 +0.74(+0.46%)
Dec 08, 2020 155.13 159.65 155.00 159.19 1,365,893 +3.82(+2.46%)
Dec 07, 2020 157.15 157.68 153.75 155.37 1,043,511 -2.31(-1.46%)
Dec 04, 2020 153.65 158.21 152.58 157.68 1,447,100 +4.93(+3.23%)
Dec 03, 2020 153.25 154.07 151.93 152.75 906,424 +0.15(+0.10%)
Dec 02, 2020 150.46 153.37 149.75 152.60 839,172 +0.69(+0.45%)
Dec 01, 2020 152.64 153.70 151.12 151.91 880,526 +1.80(+1.20%)
Nov 30, 2020 152.46 152.46 148.92 150.11 1,846,260 -2.94(-1.92%)
Nov 27, 2020 153.50 155.00 152.31 153.05 753,400 -0.57(-0.37%)
Nov 25, 2020 153.94 155.46 152.52 153.62 1,077,100 -1.44(-0.93%)
Nov 24, 2020 150.99 155.64 149.55 155.06 2,493,749 +5.66(+3.79%)
Nov 23, 2020 148.89 151.31 148.24 149.40 1,244,172 +2.06(+1.40%)
Nov 20, 2020 150.92 151.39 147.01 147.34 1,337,300 -3.51(-2.33%)
Nov 19, 2020 150.20 151.24 147.67 150.85 2,141,812 -0.39(-0.26%)
Nov 18, 2020 152.11 154.48 150.10 151.24 1,219,382 -1.79(-1.17%)
Nov 17, 2020 150.32 155.84 149.14 153.03 1,587,632 +1.21(+0.80%)
Nov 16, 2020 151.75 153.92 150.23 151.82 1,803,838 +2.07(+1.38%)
Nov 13, 2020 145.01 149.97 144.93 149.75 1,373,700 +5.16(+3.57%)
Nov 12, 2020 144.61 147.83 142.47 144.59 2,101,849 -0.88(-0.60%)
Nov 11, 2020 151.63 152.00 144.78 145.47 1,456,302 -6.64(-4.37%)
Nov 10, 2020 146.38 154.94 146.38 152.11 2,497,454 +4.79(+3.25%)
Nov 09, 2020 148.08 152.67 145.99 147.32 3,778,595 +8.82(+6.37%)
Nov 06, 2020 137.33 139.56 136.35 138.50 1,004,200 +0.94(+0.68%)
Nov 05, 2020 133.93 140.49 133.52 137.56 1,680,712 +5.76(+4.37%)
Nov 04, 2020 135.99 138.63 131.56 131.80 2,301,262 -4.29(-3.15%)
Nov 03, 2020 132.79 137.22 132.35 136.09 1,656,142 +5.49(+4.20%)
Nov 02, 2020 126.11 130.74 125.18 130.60 2,012,959 +6.66(+5.37%)
Oct 30, 2020 125.00 126.68 121.91 123.94 1,718,800 -1.46(-1.16%)
Oct 29, 2020 126.17 127.27 123.82 125.40 1,343,896 -1.15(-0.91%)
Oct 28, 2020 128.04 130.08 125.55 126.55 1,342,604 -4.01(-3.07%)
Oct 27, 2020 134.71 135.40 130.40 130.56 1,450,959 -4.87(-3.60%)
Oct 26, 2020 134.50 137.45 130.49 135.43 1,966,769 -1.16(-0.85%)
Oct 23, 2020 136.81 137.84 134.80 136.59 897,200 +1.38(+1.02%)
Oct 22, 2020 135.78 138.11 134.43 135.21 1,485,770 -0.77(-0.57%)
Oct 21, 2020 135.59 138.89 135.59 135.98 1,257,266 -0.44(-0.32%)
Oct 20, 2020 134.33 137.98 133.71 136.42 981,846 +2.09(+1.56%)
Oct 19, 2020 134.56 136.79 133.40 134.33 894,613 -0.79(-0.58%)
Oct 16, 2020 137.79 139.48 134.72 135.12 1,197,500 -2.67(-1.94%)
Oct 15, 2020 132.50 138.51 132.04 137.79 1,327,778 +3.13(+2.32%)
Oct 14, 2020 132.62 136.76 132.25 134.66 1,197,140 +1.72(+1.29%)
Oct 13, 2020 130.28 133.69 128.32 132.94 1,435,710 +2.71(+2.08%)
Oct 12, 2020 135.00 135.28 129.89 130.23 1,332,648 -3.73(-2.78%)
Oct 09, 2020 139.50 140.00 133.20 133.96 2,754,200 +2.13(+1.62%)
Oct 08, 2020 129.89 132.48 128.95 131.83 1,134,357 +2.76(+2.14%)
Oct 07, 2020 130.00 132.34 128.56 129.07 1,001,510 +0.70(+0.55%)
Oct 06, 2020 130.79 132.40 128.21 128.37 1,257,305 -1.80(-1.38%)
Oct 05, 2020 128.18 130.78 126.89 130.17 1,481,799 +3.12(+2.46%)
Oct 02, 2020 121.50 128.18 121.45 127.05 1,490,100 +2.49(+2.00%)
Oct 01, 2020 124.74 125.70 121.48 124.56 1,847,900 -0.12(-0.10%)
Sep 30, 2020 121.10 126.35 120.55 124.68 1,899,218 +4.50(+3.74%)
Sep 29, 2020 122.00 122.15 117.78 120.18 1,132,086 -1.18(-0.97%)
Sep 28, 2020 122.48 123.86 120.82 121.36 1,119,275 +0.81(+0.67%)
Sep 25, 2020 116.09 121.43 115.74 120.55 1,439,500 +3.60(+3.08%)
Sep 24, 2020 116.04 119.15 114.38 116.95 1,290,444 +0.62(+0.53%)
Sep 23, 2020 121.79 122.09 116.07 116.33 2,260,259 -4.32(-3.58%)
Sep 22, 2020 125.46 125.83 119.57 120.65 2,639,181 -4.80(-3.83%)
Sep 21, 2020 125.55 125.97 119.12 125.45 3,631,429 -6.80(-5.14%)
Sep 18, 2020 136.19 136.88 132.09 132.25 2,070,600 -4.89(-3.57%)
Sep 17, 2020 136.28 137.88 134.18 137.14 1,381,062 -0.87(-0.63%)
Sep 16, 2020 136.91 139.18 136.72 138.01 1,327,243 +2.21(+1.63%)
Sep 15, 2020 136.96 138.76 134.91 135.80 1,320,456 +0.08(+0.06%)
Sep 14, 2020 135.07 136.32 133.85 135.72 1,658,196 +1.72(+1.28%)
Sep 11, 2020 134.63 135.15 132.18 134.00 745,500 -0.67(-0.50%)
Sep 10, 2020 134.81 136.45 134.10 134.67 2,093,134 +0.86(+0.64%)
Sep 09, 2020 133.65 135.34 132.76 133.81 1,953,916 +1.28(+0.97%)
Sep 08, 2020 136.28 136.28 132.39 132.53 1,418,758 -4.52(-3.30%)
Sep 04, 2020 136.64 139.18 134.85 137.05 1,123,400 +0.45(+0.33%)
Sep 03, 2020 138.77 139.37 134.30 136.60 1,860,124 -1.57(-1.14%)
Sep 02, 2020 134.69 139.47 132.96 138.17 2,198,068 +3.97(+2.96%)
Sep 01, 2020 134.22 134.60 132.57 134.20 1,354,154 -1.52(-1.12%)
Aug 31, 2020 135.57 137.86 135.05 135.72 2,448,984 -0.27(-0.20%)
Aug 28, 2020 134.41 136.11 132.37 135.99 1,090,600 +1.57(+1.17%)
Aug 27, 2020 132.56 137.98 131.90 134.42 1,998,428 +2.79(+2.12%)
Aug 26, 2020 133.59 133.80 129.90 131.63 1,014,929 -2.48(-1.85%)
Aug 25, 2020 134.50 134.75 131.76 134.11 994,325 -0.27(-0.20%)
Aug 24, 2020 133.50 135.07 132.00 134.38 3,161,407 +1.87(+1.41%)
Aug 21, 2020 130.75 132.97 130.29 132.51 1,194,600 +1.36(+1.04%)
Aug 20, 2020 132.18 133.69 130.14 131.15 1,245,436 -1.89(-1.42%)
Aug 19, 2020 133.81 135.55 132.25 133.04 1,415,881 -0.87(-0.65%)
Aug 18, 2020 134.38 134.60 132.43 133.91 898,362 -0.39(-0.29%)
Aug 17, 2020 133.92 135.48 133.33 134.30 1,365,402 -0.13(-0.10%)
Aug 14, 2020 130.25 134.91 129.69 134.43 1,295,100 +3.76(+2.88%)
Aug 13, 2020 131.36 131.36 129.61 130.67 819,624 -1.46(-1.10%)
Aug 12, 2020 132.87 133.11 130.35 132.13 1,252,047 +0.54(+0.41%)
Aug 11, 2020 133.93 134.97 130.86 131.59 1,493,023 -0.88(-0.66%)
Aug 10, 2020 130.32 132.98 130.32 132.47 1,052,200 +2.20(+1.69%)
Aug 07, 2020 131.50 133.00 128.64 130.27 1,372,400 -2.05(-1.55%)
Aug 06, 2020 130.92 132.97 130.54 132.32 1,687,697 +1.91(+1.46%)
Aug 05, 2020 129.66 131.89 129.18 130.41 2,232,541 +2.02(+1.57%)
Aug 04, 2020 124.90 128.79 124.36 128.39 2,115,175 +2.52(+2.00%)
Aug 03, 2020 127.11 127.30 124.81 125.87 1,125,119 -0.77(-0.61%)
Jul 31, 2020 127.88 127.88 124.41 126.64 2,549,200 -1.41(-1.10%)
Jul 30, 2020 128.11 128.48 125.74 128.05 1,544,465 -1.73(-1.33%)
Jul 29, 2020 125.18 130.79 124.88 129.78 2,429,217 +5.82(+4.70%)
Jul 28, 2020 125.19 126.73 123.57 123.96 1,530,947 -1.37(-1.09%)
Jul 27, 2020 125.00 125.65 123.61 125.33 1,655,539 -0.18(-0.14%)
Jul 24, 2020 126.51 126.51 124.06 125.51 1,646,000 -1.46(-1.15%)
Jul 23, 2020 125.00 127.48 123.94 126.97 4,157,818 +4.55(+3.72%)
Jul 22, 2020 115.30 124.38 115.10 122.42 5,347,787 +13.09(+11.97%)
Jul 21, 2020 106.27 110.21 106.20 109.33 2,483,316 +4.36(+4.15%)
Jul 20, 2020 105.60 106.32 103.17 104.97 3,112,860 -1.09(-1.03%)
Jul 17, 2020 107.42 108.33 105.29 106.06 1,581,400 -1.08(-1.01%)
Jul 16, 2020 104.84 108.32 103.45 107.14 2,901,581 +1.49(+1.41%)
Jul 15, 2020 101.72 106.42 101.20 105.65 3,859,276 +6.69(+6.76%)
Jul 14, 2020 96.55 99.13 95.73 98.96 1,826,558 +2.13(+2.20%)
Jul 13, 2020 95.00 99.71 95.00 96.83 2,607,910 +0.11(+0.11%)
Jul 10, 2020 93.83 97.02 93.25 96.72 1,693,900 +2.38(+2.52%)
Jul 09, 2020 95.76 95.98 92.06 94.34 2,934,075 -1.29(-1.35%)
Jul 08, 2020 96.22 96.22 93.35 95.63 1,600,851 -0.61(-0.63%)
Jul 07, 2020 98.09 99.11 96.16 96.24 1,280,478 -2.97(-2.99%)
Jul 06, 2020 99.69 100.06 97.31 99.21 1,361,498 +1.24(+1.27%)
Jul 02, 2020 100.20 102.18 97.73 97.97 1,546,000 -0.11(-0.11%)
Jul 01, 2020 96.71 100.25 96.01 98.08 2,240,087 +1.02(+1.05%)
Jun 30, 2020 96.20 97.62 93.76 97.06 1,841,236 +0.86(+0.89%)
Jun 29, 2020 93.65 96.22 92.12 96.20 2,540,872 +3.72(+4.02%)
Jun 26, 2020 93.30 94.59 91.44 92.48 2,428,800 -0.87(-0.93%)
Jun 25, 2020 93.04 94.82 91.21 93.35 4,443,542 -0.38(-0.41%)
Jun 24, 2020 97.43 97.86 93.04 93.73 3,410,003 -5.35(-5.40%)
Jun 23, 2020 100.65 101.48 97.12 99.08 2,175,027 +0.76(+0.77%)
Jun 22, 2020 97.35 99.12 97.01 98.32 5,367,715 +0.79(+0.81%)
Jun 19, 2020 101.91 103.35 97.43 97.53 2,689,100 -2.57(-2.57%)
Jun 18, 2020 98.18 101.70 96.73 100.10 2,789,872 +1.00(+1.01%)
Jun 17, 2020 104.59 105.34 98.55 99.10 2,493,230 -5.16(-4.95%)
Jun 16, 2020 109.09 109.35 103.12 104.26 2,369,088 +0.72(+0.70%)
Jun 15, 2020 97.79 104.34 97.08 103.54 1,950,039 +2.99(+2.97%)
Jun 12, 2020 104.84 106.66 98.50 100.55 3,666,500 -0.56(-0.55%)
Jun 11, 2020 105.00 106.96 100.79 101.11 4,087,859 -8.98(-8.16%)
Jun 10, 2020 115.27 116.19 108.71 110.09 3,296,605 -5.91(-5.09%)
Jun 09, 2020 115.93 116.89 112.20 116.00 2,589,631 -2.04(-1.73%)
Jun 08, 2020 117.50 118.70 116.39 118.04 1,839,001 +2.48(+2.15%)
Jun 05, 2020 112.51 117.51 111.22 115.56 3,081,700 +8.60(+8.04%)
Jun 04, 2020 107.55 108.61 105.37 106.96 2,191,364 -0.98(-0.91%)
Jun 03, 2020 109.75 113.21 107.81 107.94 2,788,531 -1.08(-0.99%)
Jun 02, 2020 109.57 109.92 107.83 109.02 1,186,110 +0.19(+0.17%)
Jun 01, 2020 106.84 110.44 106.55 108.83 1,339,070 +1.93(+1.81%)
May 29, 2020 109.21 109.91 104.52 106.90 3,111,600 -2.87(-2.61%)
May 28, 2020 115.00 115.50 109.42 109.77 1,724,141 -3.89(-3.42%)
May 27, 2020 111.00 113.96 110.25 113.66 2,074,777 +4.59(+4.21%)
May 26, 2020 110.95 113.61 108.98 109.07 2,118,174 +2.38(+2.23%)
May 22, 2020 108.49 108.79 105.50 106.69 2,122,500 -1.36(-1.26%)
May 21, 2020 105.87 108.44 105.65 108.05 3,737,990 +1.63(+1.53%)
May 20, 2020 105.86 107.22 104.29 106.42 4,987,802 +2.56(+2.46%)
May 19, 2020 104.38 106.51 102.65 103.86 4,048,528 -1.74(-1.65%)
May 18, 2020 102.52 108.33 102.40 105.60 5,842,964 +6.86(+6.95%)
May 15, 2020 98.41 100.11 97.11 98.74 4,201,500 -0.43(-0.43%)
May 14, 2020 98.67 99.42 95.86 99.17 3,935,751 -1.14(-1.14%)
May 13, 2020 100.12 101.28 98.34 100.31 4,652,728 +0.76(+0.76%)
May 12, 2020 104.90 104.97 99.44 99.55 2,822,189 -4.59(-4.41%)
May 11, 2020 105.79 106.60 103.05 104.14 2,764,155 -3.78(-3.50%)
May 08, 2020 104.50 108.12 104.08 107.92 1,694,600 +5.38(+5.25%)
May 07, 2020 101.04 104.82 100.38 102.54 1,830,165 +3.06(+3.08%)
May 06, 2020 106.92 106.92 99.05 99.48 2,694,763 -6.98(-6.56%)
May 05, 2020 105.60 108.49 104.92 106.46 2,144,641 +2.85(+2.75%)
May 04, 2020 103.28 104.32 101.46 103.61 2,459,735 -1.25(-1.19%)
May 01, 2020 107.38 108.62 103.70 104.86 1,850,600 -5.02(-4.57%)
Apr 30, 2020 111.86 112.30 109.06 109.88 2,205,591 -3.45(-3.04%)
Apr 29, 2020 112.59 115.96 111.41 113.33 2,838,235 +4.07(+3.73%)
Apr 28, 2020 111.66 113.74 108.89 109.26 2,354,130 -1.63(-1.47%)
Apr 27, 2020 108.86 111.91 108.68 110.89 2,328,678 +3.06(+2.84%)
Apr 24, 2020 106.01 108.61 104.28 107.83 2,366,700 +3.09(+2.95%)
Apr 23, 2020 105.50 109.50 104.61 104.74 2,896,017 +0.22(+0.21%)
Apr 22, 2020 108.33 108.91 104.34 104.52 3,110,856 -0.95(-0.90%)
Apr 21, 2020 103.81 114.29 100.56 105.47 4,039,591 -4.96(-4.49%)
Apr 20, 2020 112.59 114.92 108.68 110.43 2,834,642 -5.23(-4.52%)
Apr 17, 2020 112.80 116.08 111.22 115.66 2,362,000 +7.34(+6.78%)
Apr 16, 2020 109.53 110.75 106.62 108.32 2,591,414 -1.16(-1.06%)
Apr 15, 2020 106.50 111.35 106.50 109.48 2,513,217 -3.06(-2.72%)
Apr 14, 2020 105.30 112.72 105.22 112.54 3,677,370 +8.93(+8.62%)
Apr 13, 2020 107.16 107.98 101.66 103.61 2,817,194 -4.45(-4.12%)
Apr 09, 2020 108.73 112.18 105.63 108.06 3,551,600 +0.00(+0.00%)
Apr 08, 2020 100.00 110.83 99.24 108.06 4,130,348 +9.45(+9.58%)
Apr 07, 2020 99.51 102.61 97.82 98.61 4,567,993 +5.03(+5.38%)
Apr 06, 2020 86.55 94.19 85.04 93.58 3,918,580 +11.75(+14.36%)
Apr 03, 2020 83.32 84.35 79.73 81.83 2,081,000 -2.07(-2.47%)
Apr 02, 2020 82.62 88.84 81.75 83.90 2,180,810 +0.17(+0.20%)
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.