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

Hca Holdings Inc (NY: HCA )

340.90 +0.09 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2024 334.44 339.31 331.26 339.09 2,054,287 +4.64(+1.39%)
May 30, 2024 327.17 336.28 326.21 334.45 1,588,575 +9.95(+3.07%)
May 29, 2024 315.89 331.37 314.59 324.50 1,790,036 +6.46(+2.03%)
May 28, 2024 317.51 318.16 315.07 318.04 854,105 -0.04(-0.01%)
May 24, 2024 316.98 318.92 315.98 318.08 815,881 +3.37(+1.07%)
May 23, 2024 318.18 318.98 312.53 314.71 902,440 -3.08(-0.97%)
May 22, 2024 319.43 321.89 316.95 317.79 679,643 -2.70(-0.84%)
May 21, 2024 324.43 324.44 317.36 320.50 840,243 -3.92(-1.21%)
May 20, 2024 323.39 324.68 320.86 324.42 727,346 +2.19(+0.68%)
May 17, 2024 322.97 323.55 319.37 322.24 740,617 +0.15(+0.05%)
May 16, 2024 324.66 327.31 322.05 322.08 695,794 -4.24(-1.30%)
May 15, 2024 321.21 326.64 321.21 326.33 779,724 +6.45(+2.02%)
May 14, 2024 317.43 321.56 315.83 319.88 978,173 +3.31(+1.05%)
May 13, 2024 324.58 326.02 315.33 316.57 1,319,095 -9.45(-2.90%)
May 10, 2024 322.26 327.14 321.58 326.02 1,032,863 +4.75(+1.48%)
May 09, 2024 309.05 321.53 309.03 321.27 1,150,051 +12.45(+4.03%)
May 08, 2024 313.60 313.60 306.69 308.82 1,028,957 -5.02(-1.60%)
May 07, 2024 311.52 314.02 309.21 313.84 1,180,790 +4.38(+1.42%)
May 06, 2024 308.67 310.39 307.23 309.46 752,652 +2.30(+0.75%)
May 03, 2024 311.40 313.96 306.70 307.16 1,046,962 -1.08(-0.35%)
May 02, 2024 311.40 311.40 306.49 308.24 870,415 -0.60(-0.19%)
May 01, 2024 306.85 313.26 306.46 308.84 814,026 -0.38(-0.12%)
Apr 30, 2024 311.71 312.81 307.55 309.22 957,622 -1.60(-0.51%)
Apr 29, 2024 308.25 312.23 306.99 310.82 1,165,068 +4.72(+1.54%)
Apr 26, 2024 296.80 306.68 295.21 306.10 2,261,430 -7.42(-2.37%)
Apr 25, 2024 320.78 321.64 311.53 313.51 1,587,797 -4.89(-1.54%)
Apr 24, 2024 318.21 321.38 317.08 318.40 837,179 -0.41(-0.13%)
Apr 23, 2024 311.75 319.60 311.75 318.81 1,185,740 +9.10(+2.94%)
Apr 22, 2024 306.67 312.49 306.42 309.71 1,133,590 +5.19(+1.70%)
Apr 19, 2024 298.06 305.32 296.77 304.52 1,655,203 +8.09(+2.73%)
Apr 18, 2024 302.42 304.02 292.40 296.43 2,772,799 -14.00(-4.51%)
Apr 17, 2024 314.87 314.94 309.55 310.43 1,513,973 -2.85(-0.91%)
Apr 16, 2024 322.73 322.73 311.30 313.28 1,626,266 -8.72(-2.71%)
Apr 15, 2024 327.10 329.29 320.56 322.00 733,311 -0.19(-0.06%)
Apr 12, 2024 325.53 328.47 320.02 322.19 996,800 -4.42(-1.35%)
Apr 11, 2024 328.62 328.88 323.58 326.62 644,623 -0.51(-0.16%)
Apr 10, 2024 325.62 328.60 324.00 327.12 736,602 -1.13(-0.34%)
Apr 09, 2024 328.36 328.79 324.66 328.25 668,508 +0.87(+0.27%)
Apr 08, 2024 325.86 328.76 324.45 327.38 1,065,665 -0.78(-0.24%)
Apr 05, 2024 325.59 328.91 325.59 328.16 605,596 +3.62(+1.12%)
Apr 04, 2024 333.85 335.18 323.88 324.54 750,963 -7.02(-2.12%)
Apr 03, 2024 328.48 332.02 328.31 331.56 793,269 +2.85(+0.87%)
Apr 02, 2024 328.40 329.00 324.90 328.71 906,335 -0.76(-0.23%)
Apr 01, 2024 331.68 331.89 327.05 329.47 852,125 -3.41(-1.03%)
Mar 28, 2024 332.12 333.84 333.36 332.88 814,298 +1.84(+0.55%)
Mar 27, 2024 330.38 331.94 328.82 331.05 1,033,976 +3.97(+1.21%)
Mar 26, 2024 326.12 329.73 325.57 327.08 893,063 +0.39(+0.12%)
Mar 25, 2024 329.36 330.93 326.63 326.69 757,170 -2.62(-0.79%)
Mar 22, 2024 328.11 330.05 327.09 329.30 711,484 +1.09(+0.33%)
Mar 21, 2024 328.59 333.38 327.93 328.21 1,043,141 -0.01(-0.00%)
Mar 20, 2024 329.61 330.75 327.93 328.22 829,832 -1.62(-0.49%)
Mar 19, 2024 327.86 330.08 327.06 329.84 918,582 +3.30(+1.01%)
Mar 18, 2024 321.35 327.54 321.08 326.54 831,091 +5.19(+1.62%)
Mar 15, 2024 318.28 323.04 318.28 321.35 1,233,372 -2.80(-0.87%)
Mar 14, 2024 321.12 324.42 318.63 324.15 1,060,224 +3.53(+1.10%)
Mar 13, 2024 322.46 323.90 319.95 320.62 973,615 -1.64(-0.51%)
Mar 12, 2024 319.47 324.93 317.82 322.26 1,052,918 +2.29(+0.72%)
Mar 11, 2024 322.38 323.75 315.74 319.97 1,048,078 -4.10(-1.27%)
Mar 08, 2024 323.16 327.43 323.16 324.07 711,548 +0.71(+0.22%)
Mar 07, 2024 324.01 327.38 323.00 323.37 970,661 +1.25(+0.39%)
Mar 06, 2024 316.04 322.88 315.48 322.11 1,929,854 +7.83(+2.49%)
Mar 05, 2024 313.75 316.59 311.30 314.28 1,023,306 +1.45(+0.46%)
Mar 04, 2024 311.31 313.45 309.48 312.83 753,584 +2.09(+0.67%)
Mar 01, 2024 310.35 312.74 307.24 310.74 1,216,803 +0.28(+0.09%)
Feb 29, 2024 312.71 312.78 308.34 310.46 1,485,094 -0.36(-0.12%)
Feb 28, 2024 313.37 315.46 308.50 310.82 741,615 -1.93(-0.62%)
Feb 27, 2024 311.64 313.75 310.35 312.75 622,601 +0.80(+0.26%)
Feb 26, 2024 314.74 315.24 311.83 311.95 861,678 -2.15(-0.68%)
Feb 23, 2024 312.50 315.72 312.50 314.10 790,328 +2.51(+0.81%)
Feb 22, 2024 309.78 317.03 308.34 311.59 1,624,510 +1.21(+0.39%)
Feb 21, 2024 306.27 310.59 306.27 310.38 575,128 +3.03(+0.99%)
Feb 20, 2024 305.46 308.62 305.46 307.35 777,999 +0.03(+0.01%)
Feb 16, 2024 306.02 310.11 305.40 307.32 872,531 +0.89(+0.29%)
Feb 15, 2024 305.67 308.08 304.59 306.44 843,008 +2.22(+0.73%)
Feb 14, 2024 304.93 306.13 304.93 304.21 939,879 +0.89(+0.29%)
Feb 13, 2024 304.82 306.78 300.63 303.33 1,000,758 -5.60(-1.81%)
Feb 12, 2024 304.78 310.24 302.26 308.93 1,373,134 +3.82(+1.25%)
Feb 09, 2024 304.40 306.29 304.27 305.10 773,524 +0.86(+0.28%)
Feb 08, 2024 305.84 306.49 300.91 304.24 903,075 -1.81(-0.59%)
Feb 07, 2024 306.44 308.94 305.02 306.06 894,394 +0.46(+0.15%)
Feb 06, 2024 309.39 311.25 303.75 305.60 1,266,365 -3.78(-1.22%)
Feb 05, 2024 307.56 311.26 306.86 309.38 865,383 +1.19(+0.39%)
Feb 02, 2024 311.75 311.75 305.93 308.19 1,285,213 -5.22(-1.67%)
Feb 01, 2024 302.14 313.57 302.14 313.41 1,746,714 +9.72(+3.20%)
Jan 31, 2024 302.21 308.10 301.19 303.69 2,566,063 +3.30(+1.10%)
Jan 30, 2024 298.81 303.74 294.94 300.39 2,493,119 +14.80(+5.18%)
Jan 29, 2024 281.30 286.05 280.49 285.59 1,749,335 +3.29(+1.16%)
Jan 26, 2024 286.35 287.05 280.82 282.30 933,590 -2.58(-0.91%)
Jan 25, 2024 279.17 285.07 278.81 284.88 1,444,569 +7.06(+2.54%)
Jan 24, 2024 284.01 285.35 277.57 277.82 1,441,406 -5.96(-2.10%)
Jan 23, 2024 287.60 290.20 282.54 283.77 2,029,613 -3.39(-1.18%)
Jan 22, 2024 287.44 289.81 285.89 287.16 1,775,626 +0.54(+0.19%)
Jan 19, 2024 284.95 286.94 282.29 286.62 1,217,050 +2.94(+1.04%)
Jan 18, 2024 277.90 284.73 277.39 283.69 1,321,935 +6.91(+2.50%)
Jan 17, 2024 277.54 280.82 275.40 276.77 740,329 -2.93(-1.05%)
Jan 16, 2024 279.54 281.09 278.30 279.70 844,932 -1.36(-0.49%)
Jan 12, 2024 283.52 286.09 279.82 281.07 903,521 -0.34(-0.12%)
Jan 11, 2024 281.38 282.82 280.16 281.40 873,266 +0.03(+0.01%)
Jan 10, 2024 277.84 281.97 277.15 281.38 894,470 +3.16(+1.13%)
Jan 09, 2024 279.16 280.63 277.74 278.22 767,411 -2.15(-0.77%)
Jan 08, 2024 275.75 280.56 275.47 280.37 838,066 +5.63(+2.05%)
Jan 05, 2024 271.78 277.74 271.73 274.74 826,025 +2.73(+1.00%)
Jan 04, 2024 270.78 275.65 270.05 272.01 836,232 +1.02(+0.37%)
Jan 03, 2024 272.84 274.49 269.69 271.00 1,163,296 -3.23(-1.18%)
Jan 02, 2024 268.43 274.33 267.73 274.22 1,070,045 +4.62(+1.71%)
Dec 29, 2023 268.81 271.21 268.64 269.60 631,890 +0.20(+0.07%)
Dec 28, 2023 269.91 271.52 269.21 269.40 544,474 -0.74(-0.27%)
Dec 27, 2023 270.11 270.81 269.00 270.14 519,205 -0.48(-0.18%)
Dec 26, 2023 269.25 271.98 268.73 270.62 511,449 +1.70(+0.63%)
Dec 22, 2023 268.71 269.84 266.94 268.92 571,815 +1.24(+0.46%)
Dec 21, 2023 264.75 267.90 264.70 267.68 740,235 +5.26(+2.00%)
Dec 20, 2023 268.12 269.27 262.17 262.42 1,023,835 -5.69(-2.12%)
Dec 19, 2023 266.87 268.19 265.24 268.11 1,484,186 +1.99(+0.75%)
Dec 18, 2023 270.36 270.36 265.76 266.12 885,361 -3.20(-1.19%)
Dec 15, 2023 273.38 273.56 267.77 269.31 2,816,432 -5.44(-1.98%)
Dec 14, 2023 270.15 275.68 270.13 274.75 2,419,121 +7.55(+2.83%)
Dec 13, 2023 261.94 267.68 260.27 267.20 1,423,013 +5.85(+2.24%)
Dec 12, 2023 261.05 262.05 259.16 261.36 1,381,825 +0.97(+0.37%)
Dec 11, 2023 254.51 260.54 254.13 260.38 1,494,191 +4.46(+1.74%)
Dec 08, 2023 252.65 256.54 251.69 255.92 1,562,315 +3.56(+1.41%)
Dec 07, 2023 252.10 252.84 251.27 252.36 905,795 +1.55(+0.62%)
Dec 06, 2023 251.70 253.47 249.98 250.81 1,086,664 -0.12(-0.05%)
Dec 05, 2023 254.24 254.79 250.78 250.93 987,881 -4.60(-1.80%)
Dec 04, 2023 249.11 255.84 249.10 255.53 2,012,988 +4.75(+1.89%)
Dec 01, 2023 248.90 251.97 248.44 250.78 986,697 +1.87(+0.75%)
Nov 30, 2023 247.20 248.97 245.06 248.91 1,804,036 +1.39(+0.56%)
Nov 29, 2023 247.15 249.00 246.17 247.52 1,409,825 +2.41(+0.99%)
Nov 28, 2023 248.93 249.97 244.30 245.11 1,555,895 -4.69(-1.88%)
Nov 27, 2023 249.54 251.64 249.25 249.80 1,153,231 -0.81(-0.32%)
Nov 24, 2023 252.11 252.52 249.80 250.60 438,241 -0.82(-0.33%)
Nov 22, 2023 248.81 251.84 247.70 251.43 1,119,586 +4.42(+1.79%)
Nov 21, 2023 246.29 248.74 246.12 247.00 1,176,311 +0.15(+0.06%)
Nov 20, 2023 243.50 249.14 243.50 246.86 1,646,704 +2.02(+0.82%)
Nov 17, 2023 241.98 248.76 241.98 244.84 3,069,338 +5.92(+2.48%)
Nov 16, 2023 239.07 240.53 237.32 238.92 1,687,114 -0.65(-0.27%)
Nov 15, 2023 236.08 243.31 236.08 239.56 1,962,192 +3.47(+1.47%)
Nov 14, 2023 236.70 238.39 231.77 236.09 1,822,202 +7.54(+3.30%)
Nov 13, 2023 232.06 234.28 227.85 228.55 1,809,480 -2.81(-1.22%)
Nov 10, 2023 227.22 232.96 225.06 231.36 1,545,701 +5.23(+2.31%)
Nov 09, 2023 232.54 234.52 225.89 226.14 1,287,677 -3.97(-1.72%)
Nov 08, 2023 232.81 234.70 229.98 230.10 1,433,541 -1.55(-0.67%)
Nov 07, 2023 229.90 232.69 229.07 231.65 1,396,099 +2.10(+0.91%)
Nov 06, 2023 230.03 230.54 225.02 229.56 1,620,390 +0.16(+0.07%)
Nov 03, 2023 229.56 232.80 228.85 229.40 1,258,183 +2.90(+1.28%)
Nov 02, 2023 224.36 227.30 223.91 226.49 1,135,571 +2.54(+1.14%)
Nov 01, 2023 223.59 224.81 222.33 223.95 1,165,355 -0.78(-0.35%)
Oct 31, 2023 222.70 225.60 222.70 224.73 1,442,565 +2.78(+1.25%)
Oct 30, 2023 225.13 225.75 220.84 221.94 1,451,826 -1.94(-0.87%)
Oct 27, 2023 222.17 226.41 219.17 223.88 1,328,695 +3.46(+1.57%)
Oct 26, 2023 222.36 225.62 220.01 220.42 1,557,896 -3.53(-1.57%)
Oct 25, 2023 228.56 229.98 223.40 223.95 1,575,273 -4.73(-2.07%)
Oct 24, 2023 217.38 231.13 214.61 228.68 3,659,297 -10.75(-4.49%)
Oct 23, 2023 239.40 242.71 239.00 239.43 1,290,676 -0.19(-0.08%)
Oct 20, 2023 244.55 245.61 239.45 239.62 1,173,635 -2.90(-1.20%)
Oct 19, 2023 241.90 246.01 241.45 242.52 1,131,774 +1.53(+0.64%)
Oct 18, 2023 241.83 244.35 240.91 240.99 1,161,166 -1.45(-0.60%)
Oct 17, 2023 236.63 243.47 236.31 242.44 1,224,461 +4.52(+1.90%)
Oct 16, 2023 237.41 238.69 236.00 237.92 1,446,599 +1.99(+0.84%)
Oct 13, 2023 234.41 237.29 232.84 235.94 1,185,354 +2.44(+1.04%)
Oct 12, 2023 243.16 244.04 232.99 233.50 2,015,485 -9.04(-3.73%)
Oct 11, 2023 250.16 250.16 239.42 242.54 1,731,024 -8.94(-3.56%)
Oct 10, 2023 247.51 252.70 247.51 251.49 1,092,192 +4.09(+1.65%)
Oct 09, 2023 244.62 247.74 242.60 247.39 800,429 +3.55(+1.46%)
Oct 06, 2023 243.12 245.81 240.26 243.84 1,018,069 -0.05(-0.02%)
Oct 05, 2023 242.47 245.46 241.01 243.90 902,014 +2.06(+0.85%)
Oct 04, 2023 243.97 244.12 238.44 241.84 1,298,528 -0.62(-0.25%)
Oct 03, 2023 244.46 244.63 241.05 242.45 1,010,566 -3.21(-1.31%)
Oct 02, 2023 244.06 245.85 242.66 245.66 1,302,882 +1.22(+0.50%)
Sep 29, 2023 249.36 249.36 243.27 244.44 1,539,026 -4.64(-1.86%)
Sep 28, 2023 246.23 251.04 245.64 249.08 1,071,986 +3.37(+1.37%)
Sep 27, 2023 247.59 250.19 242.06 245.71 1,317,140 -1.19(-0.48%)
Sep 26, 2023 251.68 252.83 246.87 246.91 1,549,954 -6.02(-2.38%)
Sep 25, 2023 249.85 252.95 249.19 252.93 731,271 +2.24(+0.89%)
Sep 22, 2023 251.59 252.78 249.78 250.69 823,427 -1.16(-0.46%)
Sep 21, 2023 251.19 253.68 251.09 251.85 1,196,273 -0.77(-0.30%)
Sep 20, 2023 254.25 254.94 252.07 252.62 1,091,168 -0.08(-0.03%)
Sep 19, 2023 254.33 255.89 251.14 252.70 1,096,534 -1.41(-0.56%)
Sep 18, 2023 254.08 255.72 252.35 254.11 1,396,195 -0.57(-0.22%)
Sep 15, 2023 256.97 260.97 250.74 254.68 4,402,954 -7.25(-2.77%)
Sep 14, 2023 262.30 262.81 259.42 261.93 882,571 +1.68(+0.65%)
Sep 13, 2023 258.05 260.54 257.67 260.25 1,434,195 +1.61(+0.62%)
Sep 12, 2023 268.84 270.33 258.57 258.65 1,605,302 -11.51(-4.26%)
Sep 11, 2023 271.46 271.87 269.73 270.16 1,051,624 -1.09(-0.40%)
Sep 08, 2023 269.57 274.85 269.47 271.25 999,410 +1.68(+0.62%)
Sep 07, 2023 272.16 273.53 269.06 269.57 1,271,068 -2.66(-0.98%)
Sep 06, 2023 271.50 274.14 270.96 272.23 787,042 +0.32(+0.12%)
Sep 05, 2023 276.51 276.55 269.12 271.91 1,250,813 -6.50(-2.34%)
Sep 01, 2023 276.72 278.60 275.79 278.42 975,233 +3.48(+1.27%)
Aug 31, 2023 277.24 278.13 274.90 274.94 989,438 -2.44(-0.88%)
Aug 30, 2023 277.74 279.39 276.92 277.38 543,201 +0.41(+0.15%)
Aug 29, 2023 275.42 277.54 273.79 276.97 700,126 +1.79(+0.65%)
Aug 28, 2023 272.01 275.53 271.66 275.17 667,898 +4.22(+1.56%)
Aug 25, 2023 271.24 273.96 270.43 270.95 886,799 +0.68(+0.25%)
Aug 24, 2023 274.64 277.58 270.18 270.27 1,011,349 -4.54(-1.65%)
Aug 23, 2023 274.56 275.31 272.98 274.81 840,857 +2.32(+0.85%)
Aug 22, 2023 273.22 275.29 271.98 272.49 1,641,998 +0.01(+0.00%)
Aug 21, 2023 267.31 272.77 267.14 272.48 1,275,185 +5.73(+2.15%)
Aug 18, 2023 262.05 267.20 262.05 266.75 986,307 +3.40(+1.29%)
Aug 17, 2023 263.85 266.44 262.10 263.35 1,250,816 -1.43(-0.54%)
Aug 16, 2023 267.53 270.67 264.41 264.77 752,682 -1.70(-0.64%)
Aug 15, 2023 268.69 270.01 265.73 266.48 957,326 -2.10(-0.78%)
Aug 14, 2023 266.69 268.64 265.22 268.58 888,494 +1.30(+0.49%)
Aug 11, 2023 264.88 268.45 263.90 267.28 966,423 +1.52(+0.57%)
Aug 10, 2023 264.77 267.33 263.75 265.76 1,098,191 +0.94(+0.36%)
Aug 09, 2023 266.30 267.92 263.85 264.82 1,036,358 -0.50(-0.19%)
Aug 08, 2023 268.62 268.62 263.68 265.33 1,204,077 -4.93(-1.82%)
Aug 07, 2023 267.70 270.29 267.43 270.26 961,120 +3.86(+1.45%)
Aug 04, 2023 267.75 269.37 265.53 266.40 1,169,156 -2.04(-0.76%)
Aug 03, 2023 266.71 270.98 266.27 268.44 1,101,143 +1.35(+0.51%)
Aug 02, 2023 271.13 273.48 266.06 267.09 1,180,292 -4.44(-1.64%)
Aug 01, 2023 270.77 275.23 270.19 271.54 1,283,914 +1.05(+0.39%)
Jul 31, 2023 273.16 273.16 267.91 270.48 1,614,188 -0.44(-0.16%)
Jul 28, 2023 276.02 276.53 269.78 270.92 2,029,340 -3.04(-1.11%)
Jul 27, 2023 271.66 274.34 262.86 273.96 3,051,328 -5.81(-2.08%)
Jul 26, 2023 281.76 285.06 279.42 279.77 1,960,340 -3.32(-1.17%)
Jul 25, 2023 282.14 284.13 279.38 283.10 3,084,124 +0.35(+0.12%)
Jul 24, 2023 282.57 284.77 281.31 282.75 1,040,813 +0.04(+0.01%)
Jul 21, 2023 285.25 286.80 282.42 282.71 1,036,256 -1.75(-0.62%)
Jul 20, 2023 286.05 287.53 282.72 284.46 1,753,091 +0.20(+0.07%)
Jul 19, 2023 286.33 287.63 278.09 284.26 2,660,150 -3.00(-1.05%)
Jul 18, 2023 289.13 290.67 285.93 287.27 1,562,858 -2.10(-0.73%)
Jul 17, 2023 292.27 293.22 287.33 289.37 1,816,142 -4.66(-1.58%)
Jul 14, 2023 293.49 297.51 292.65 294.03 1,224,997 +0.57(+0.20%)
Jul 13, 2023 293.13 296.49 291.56 293.46 1,273,447 +0.73(+0.25%)
Jul 12, 2023 293.25 294.26 291.08 292.72 1,286,323 +0.55(+0.19%)
Jul 11, 2023 294.61 295.15 290.42 292.18 850,588 -1.04(-0.36%)
Jul 10, 2023 289.33 293.44 289.33 293.22 743,767 +4.21(+1.46%)
Jul 07, 2023 289.31 292.33 287.53 289.00 936,983 -2.94(-1.01%)
Jul 06, 2023 294.57 296.78 290.94 291.95 1,216,514 -3.86(-1.30%)
Jul 05, 2023 294.13 297.99 293.43 295.81 898,634 +0.76(+0.26%)
Jul 03, 2023 297.88 298.80 289.53 295.04 940,887 -5.85(-1.94%)
Jun 30, 2023 301.35 302.26 299.24 300.89 1,293,767 +3.01(+1.01%)
Jun 29, 2023 296.45 300.34 295.61 297.88 962,536 +0.91(+0.31%)
Jun 28, 2023 294.85 297.22 293.31 296.97 1,236,729 +1.90(+0.64%)
Jun 27, 2023 291.49 295.93 291.49 295.06 1,174,366 +2.71(+0.93%)
Jun 26, 2023 293.36 294.29 291.15 292.36 936,437 -0.52(-0.18%)
Jun 23, 2023 290.27 294.45 289.11 292.88 2,037,313 +0.99(+0.34%)
Jun 22, 2023 284.05 291.96 283.05 291.89 1,213,797 +7.36(+2.59%)
Jun 21, 2023 281.94 286.73 279.36 284.53 1,337,011 +1.67(+0.59%)
Jun 20, 2023 286.89 288.18 282.61 282.87 1,008,039 -4.74(-1.65%)
Jun 16, 2023 285.15 289.22 285.15 287.61 2,993,320 +4.16(+1.47%)
Jun 15, 2023 280.53 284.93 279.91 283.45 1,262,456 +2.27(+0.81%)
Jun 14, 2023 291.73 293.74 280.41 281.18 2,219,501 +4.30(+1.55%)
Jun 13, 2023 274.61 278.01 274.18 276.88 1,108,215 +3.57(+1.31%)
Jun 12, 2023 269.41 273.47 268.82 273.31 1,178,531 +4.40(+1.64%)
Jun 09, 2023 269.97 272.08 268.74 268.90 737,792 -1.68(-0.62%)
Jun 08, 2023 271.22 272.27 268.81 270.59 854,358 -0.04(-0.01%)
Jun 07, 2023 268.91 272.49 264.94 270.62 1,220,953 +2.31(+0.86%)
Jun 06, 2023 269.64 270.33 263.86 268.31 1,177,444 -1.03(-0.38%)
Jun 05, 2023 270.51 272.31 269.27 269.34 1,037,296 -2.01(-0.74%)
Jun 02, 2023 266.64 272.81 266.60 271.35 1,048,609 +6.32(+2.39%)
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.