Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Laboratory Corp American Holdings
(NY:
LH
)
194.91
+1.47 (+0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
199.81
207.69
199.57
199.88
1,368,372
-0.32(-0.16%)
Apr 28, 2022
199.14
202.26
193.00
200.20
2,197,800
-10.30(-4.89%)
Apr 27, 2022
208.07
212.76
205.39
210.50
1,996,090
+2.44(+1.17%)
Apr 26, 2022
217.22
217.45
207.94
208.06
2,145,628
-11.64(-5.30%)
Apr 25, 2022
221.87
223.29
215.14
219.70
810,851
-3.68(-1.65%)
Apr 22, 2022
227.45
228.23
223.03
223.38
753,893
-6.47(-2.82%)
Apr 21, 2022
232.09
233.52
229.43
229.85
593,222
-1.31(-0.56%)
Apr 20, 2022
226.43
231.59
225.40
231.15
796,453
+5.60(+2.48%)
Apr 19, 2022
222.79
226.07
222.76
225.55
606,808
+3.34(+1.50%)
Apr 18, 2022
223.58
225.33
221.36
222.21
725,613
-1.60(-0.71%)
Apr 14, 2022
224.68
225.51
222.20
223.81
1,730,586
+0.09(+0.04%)
Apr 13, 2022
222.77
224.69
221.93
223.72
565,154
+0.22(+0.10%)
Apr 12, 2022
225.52
229.06
222.95
223.49
565,969
-3.13(-1.38%)
Apr 11, 2022
229.56
231.93
226.32
226.62
808,476
-3.60(-1.56%)
Apr 08, 2022
226.46
231.38
225.76
230.22
917,560
+4.04(+1.79%)
Apr 07, 2022
219.45
226.34
219.45
226.18
849,674
+5.83(+2.65%)
Apr 06, 2022
218.77
220.80
217.34
220.35
796,094
+0.52(+0.24%)
Apr 05, 2022
218.72
223.25
218.53
219.82
867,593
+0.77(+0.35%)
Apr 04, 2022
218.95
220.08
216.61
219.06
1,270,863
+0.13(+0.06%)
Apr 01, 2022
219.93
220.16
217.19
218.92
749,393
-0.41(-0.19%)
Mar 31, 2022
223.47
225.03
219.32
219.33
1,152,113
-4.44(-1.99%)
Mar 30, 2022
229.87
229.91
222.10
223.77
1,211,718
-6.45(-2.80%)
Mar 29, 2022
230.52
232.43
229.22
230.22
641,518
+0.27(+0.12%)
Mar 28, 2022
227.72
229.95
225.90
229.95
579,524
+2.05(+0.90%)
Mar 25, 2022
227.09
228.21
225.48
227.90
1,037,851
+2.10(+0.93%)
Mar 24, 2022
227.03
227.35
224.83
225.80
714,139
-0.21(-0.09%)
Mar 23, 2022
229.79
230.19
224.68
226.01
1,219,485
-4.78(-2.07%)
Mar 22, 2022
230.56
233.94
229.15
230.79
649,803
+0.65(+0.28%)
Mar 21, 2022
228.77
231.82
228.40
230.15
678,327
+1.19(+0.52%)
Mar 18, 2022
227.38
229.14
224.48
228.96
1,627,711
+0.75(+0.33%)
Mar 17, 2022
227.48
229.44
225.85
228.21
719,267
+0.26(+0.11%)
Mar 16, 2022
226.44
228.94
225.13
227.95
726,900
+2.07(+0.92%)
Mar 15, 2022
222.19
226.32
222.03
225.88
687,166
+4.88(+2.21%)
Mar 14, 2022
222.07
224.06
219.68
221.00
916,748
+0.14(+0.06%)
Mar 11, 2022
222.07
224.49
220.70
220.85
745,838
-0.61(-0.27%)
Mar 10, 2022
218.13
221.95
221.46
664,050
+0.49(+0.22%)
Mar 09, 2022
220.80
222.40
217.07
220.97
967,151
+4.83(+2.24%)
Mar 08, 2022
220.61
221.28
215.21
216.14
1,171,393
-5.76(-2.60%)
Mar 07, 2022
223.72
224.33
218.63
221.90
1,308,750
-1.99(-0.89%)
Mar 04, 2022
223.49
224.49
220.91
223.89
1,230,036
-1.09(-0.48%)
Mar 03, 2022
227.75
227.75
222.38
224.98
1,188,029
+0.01(+0.00%)
Mar 02, 2022
223.32
228.01
220.91
224.97
2,373,225
+1.16(+0.52%)
Mar 01, 2022
224.95
227.27
222.41
223.82
1,166,918
-1.84(-0.81%)
Feb 28, 2022
226.72
228.50
223.51
225.65
1,322,026
-4.47(-1.94%)
Feb 25, 2022
226.27
231.53
226.36
230.12
697,801
+4.09(+1.81%)
Feb 24, 2022
220.44
226.17
219.50
226.03
1,164,887
+2.69(+1.20%)
Feb 23, 2022
222.09
226.44
221.62
223.34
1,984,284
+1.63(+0.74%)
Feb 22, 2022
220.03
222.75
219.23
221.71
1,109,517
+1.71(+0.77%)
Feb 18, 2022
220.01
0
+2.12(+0.97%)
Feb 17, 2022
223.68
224.15
217.37
217.88
1,102,106
-6.41(-2.86%)
Feb 16, 2022
219.62
225.20
217.50
224.29
1,387,409
+4.16(+1.89%)
Feb 15, 2022
227.92
229.62
218.17
220.13
2,047,960
-6.71(-2.96%)
Feb 14, 2022
228.91
231.77
225.71
226.84
1,021,020
-2.98(-1.30%)
Feb 11, 2022
235.80
238.21
225.92
229.81
2,054,581
-4.93(-2.10%)
Feb 10, 2022
238.81
241.41
229.70
234.75
2,422,605
+0.45(+0.19%)
Feb 09, 2022
232.93
235.34
232.88
234.30
1,004,246
+2.88(+1.24%)
Feb 08, 2022
227.49
232.84
227.00
231.42
1,368,561
+3.02(+1.32%)
Feb 07, 2022
230.75
231.69
227.47
228.40
645,360
-2.43(-1.05%)
Feb 04, 2022
230.10
233.22
229.53
230.83
596,877
-0.46(-0.20%)
Feb 03, 2022
226.11
233.27
231.29
1,148,253
+4.03(+1.78%)
Feb 02, 2022
226.32
229.40
224.39
227.25
838,147
+0.18(+0.08%)
Feb 01, 2022
227.10
227.61
222.45
227.07
1,048,353
+1.33(+0.59%)
Jan 31, 2022
223.43
225.74
1,135,519
+1.06(+0.47%)
Jan 28, 2022
219.48
224.89
216.74
224.67
1,087,439
+3.62(+1.64%)
Jan 27, 2022
222.50
224.79
219.86
221.05
948,690
-0.89(-0.40%)
Jan 26, 2022
221.69
226.25
220.41
221.94
937,462
-1.04(-0.47%)
Jan 25, 2022
223.73
226.31
220.72
222.98
1,110,986
-3.41(-1.51%)
Jan 24, 2022
226.54
227.20
219.80
226.39
1,266,918
+0.48(+0.21%)
Jan 21, 2022
226.93
228.97
225.34
225.91
2,391,404
+0.58(+0.26%)
Jan 20, 2022
228.05
231.71
224.97
225.33
853,936
-0.96(-0.42%)
Jan 19, 2022
226.54
229.39
225.51
226.29
1,179,000
+0.20(+0.09%)
Jan 18, 2022
226.91
228.78
224.96
226.09
1,034,607
-3.58(-1.56%)
Jan 14, 2022
229.66
0
-1.44(-0.62%)
Jan 13, 2022
234.57
234.75
229.07
231.10
1,055,816
-4.14(-1.76%)
Jan 12, 2022
239.23
239.23
231.18
235.25
1,368,397
-7.61(-3.13%)
Jan 11, 2022
241.54
243.38
238.20
242.86
831,194
+0.27(+0.11%)
Jan 10, 2022
236.83
243.17
236.79
242.59
849,345
+5.28(+2.23%)
Jan 07, 2022
240.04
242.64
236.40
237.31
772,745
-2.73(-1.14%)
Jan 06, 2022
238.76
244.51
236.36
240.04
1,030,927
+1.65(+0.69%)
Jan 05, 2022
241.55
244.03
238.28
238.39
965,180
-3.03(-1.25%)
Jan 04, 2022
247.48
247.94
238.92
241.42
1,534,761
-6.63(-2.67%)
Jan 03, 2022
260.46
260.46
246.64
248.05
1,167,631
-13.33(-5.10%)
Dec 31, 2021
260.58
263.85
260.50
261.38
574,136
+0.72(+0.28%)
Dec 30, 2021
258.46
262.05
258.44
260.66
642,318
+3.88(+1.51%)
Dec 29, 2021
257.26
258.58
254.22
256.77
1,224,112
+1.39(+0.54%)
Dec 28, 2021
255.72
257.77
255.21
255.38
516,104
+0.16(+0.06%)
Dec 27, 2021
253.81
256.00
252.25
255.23
1,286,128
+4.08(+1.62%)
Dec 23, 2021
254.75
255.09
248.31
251.15
1,444,625
-1.92(-0.76%)
Dec 22, 2021
252.72
256.48
251.92
253.07
789,185
+1.36(+0.54%)
Dec 21, 2021
257.91
258.94
249.25
251.72
952,240
-5.67(-2.20%)
Dec 20, 2021
257.05
259.34
252.47
257.39
1,037,257
+1.24(+0.48%)
Dec 17, 2021
256.65
259.50
255.77
256.15
1,635,308
-1.84(-0.71%)
Dec 16, 2021
254.90
260.41
254.85
257.99
1,249,216
+2.47(+0.97%)
Dec 15, 2021
246.63
256.58
245.25
255.52
1,287,187
+10.40(+4.24%)
Dec 14, 2021
243.81
245.96
242.03
245.12
1,230,037
+1.85(+0.76%)
Dec 13, 2021
239.90
247.76
239.87
243.27
1,370,556
+3.37(+1.40%)
Dec 10, 2021
236.75
243.41
234.72
239.90
1,756,823
+5.34(+2.28%)
Dec 09, 2021
237.76
242.01
234.22
234.56
2,953,651
-12.36(-5.01%)
Dec 08, 2021
246.85
247.71
241.64
246.93
516,982
+0.60(+0.24%)
Dec 07, 2021
243.50
246.90
242.36
246.33
548,526
+5.70(+2.37%)
Dec 06, 2021
242.53
244.12
238.86
240.63
513,527
-0.88(-0.37%)
Dec 03, 2021
242.93
245.43
239.38
241.51
602,480
-0.79(-0.33%)
Dec 02, 2021
238.07
244.79
238.07
242.30
757,648
+4.84(+2.04%)
Dec 01, 2021
237.45
242.57
236.40
237.46
546,186
+0.10(+0.04%)
Nov 30, 2021
241.44
242.62
236.64
237.36
1,277,809
-5.48(-2.26%)
Nov 29, 2021
240.66
245.39
239.24
242.84
594,067
+2.18(+0.91%)
Nov 26, 2021
238.20
246.24
236.25
240.66
747,809
+4.63(+1.96%)
Nov 24, 2021
236.88
238.30
234.43
236.03
326,375
-1.81(-0.76%)
Nov 23, 2021
235.17
238.36
233.22
237.84
396,657
+1.79(+0.76%)
Nov 22, 2021
234.74
238.66
234.32
236.05
590,505
+0.37(+0.16%)
Nov 19, 2021
240.64
240.64
234.53
235.69
748,744
-3.47(-1.45%)
Nov 18, 2021
239.29
239.66
238.96
239.16
479,367
-1.86(-0.77%)
Nov 17, 2021
240.65
243.81
239.31
241.02
434,455
+1.13(+0.47%)
Nov 16, 2021
238.10
242.59
237.78
239.89
532,960
+2.54(+1.07%)
Nov 15, 2021
244.51
244.70
236.56
237.34
823,489
-9.92(-4.01%)
Nov 12, 2021
246.24
248.85
241.66
247.26
1,578,255
+8.61(+3.61%)
Nov 11, 2021
236.08
239.50
233.72
238.65
549,350
+2.53(+1.07%)
Nov 10, 2021
230.11
236.89
236.12
824,993
+6.06(+2.64%)
Nov 09, 2021
232.89
233.86
227.23
230.06
1,224,332
-3.38(-1.45%)
Nov 08, 2021
230.31
233.70
228.76
233.43
476,695
+4.80(+2.10%)
Nov 05, 2021
232.93
234.73
227.94
228.63
1,045,812
-7.82(-3.31%)
Nov 04, 2021
239.00
239.74
235.85
236.45
519,807
-2.70(-1.13%)
Nov 03, 2021
237.62
239.16
234.57
239.16
652,524
+1.04(+0.44%)
Nov 02, 2021
240.44
241.04
237.44
238.12
737,705
-2.11(-0.88%)
Nov 01, 2021
238.87
238.76
236.00
240.23
930,018
+1.46(+0.61%)
Oct 29, 2021
237.28
239.07
234.35
238.76
806,007
+1.49(+0.63%)
Oct 28, 2021
238.03
238.73
231.00
237.28
1,215,047
+3.94(+1.69%)
Oct 27, 2021
235.95
236.46
232.93
233.33
622,036
-2.55(-1.08%)
Oct 26, 2021
233.72
236.98
235.89
562,189
+2.07(+0.89%)
Oct 25, 2021
234.75
234.97
232.05
233.81
699,379
-0.90(-0.38%)
Oct 22, 2021
232.46
235.30
232.39
234.71
493,992
+1.95(+0.84%)
Oct 21, 2021
232.85
234.42
227.68
232.77
716,641
+0.97(+0.42%)
Oct 20, 2021
230.96
233.51
230.96
231.79
568,480
+2.15(+0.94%)
Oct 19, 2021
230.94
232.08
228.89
229.64
495,511
+1.46(+0.64%)
Oct 18, 2021
225.35
228.66
224.00
228.18
579,753
+2.24(+0.99%)
Oct 15, 2021
230.57
230.57
225.37
225.94
963,185
-3.42(-1.49%)
Oct 14, 2021
229.35
231.26
228.76
229.36
838,594
+1.86(+0.82%)
Oct 13, 2021
228.77
228.77
224.94
227.49
457,243
-0.43(-0.19%)
Oct 12, 2021
229.26
229.66
226.81
227.92
448,038
-0.20(-0.09%)
Oct 11, 2021
230.85
231.30
227.51
228.12
492,151
-3.43(-1.48%)
Oct 08, 2021
232.64
232.94
230.21
231.54
613,911
-0.80(-0.34%)
Oct 07, 2021
230.38
234.16
229.57
232.34
667,103
+3.24(+1.41%)
Oct 06, 2021
228.92
229.56
225.48
229.11
549,428
-0.57(-0.25%)
Oct 05, 2021
229.84
231.53
228.45
229.68
531,799
+0.88(+0.39%)
Oct 04, 2021
230.84
232.99
227.97
228.80
833,166
-3.69(-1.59%)
Oct 01, 2021
233.72
233.80
227.41
232.49
795,075
-1.63(-0.70%)
Sep 30, 2021
239.19
241.24
234.12
234.12
695,443
-4.55(-1.91%)
Sep 29, 2021
236.44
240.40
236.44
238.67
595,755
+3.24(+1.38%)
Sep 28, 2021
240.53
240.53
233.91
235.43
685,654
-6.42(-2.66%)
Sep 27, 2021
245.49
245.91
240.89
241.85
540,574
-4.69(-1.90%)
Sep 24, 2021
246.98
248.48
244.90
246.54
470,905
-0.31(-0.12%)
Sep 23, 2021
244.05
248.83
242.84
246.85
773,023
+4.39(+1.81%)
Sep 22, 2021
246.39
246.41
241.78
242.46
913,385
-2.25(-0.92%)
Sep 21, 2021
246.31
247.02
244.22
244.70
691,290
+0.21(+0.09%)
Sep 20, 2021
244.16
247.49
242.56
244.50
845,238
-1.68(-0.68%)
Sep 17, 2021
245.24
247.85
244.22
246.18
1,376,751
-0.75(-0.30%)
Sep 16, 2021
249.59
250.89
246.74
246.93
568,824
-2.39(-0.96%)
Sep 15, 2021
246.88
250.17
246.23
249.31
966,306
+2.41(+0.98%)
Sep 14, 2021
248.44
249.94
246.59
246.90
635,704
-0.55(-0.22%)
Sep 13, 2021
250.53
251.03
246.00
247.45
565,112
-2.90(-1.16%)
Sep 10, 2021
253.43
253.72
250.09
250.35
659,647
-1.84(-0.73%)
Sep 09, 2021
255.77
257.55
251.74
252.19
646,021
-3.25(-1.27%)
Sep 08, 2021
252.72
255.72
251.01
255.44
833,989
+3.00(+1.19%)
Sep 07, 2021
253.89
255.09
247.76
252.44
906,881
-2.65(-1.04%)
Sep 03, 2021
255.94
255.94
252.15
255.09
727,529
-1.41(-0.55%)
Sep 02, 2021
254.65
257.28
254.21
256.50
678,413
+2.80(+1.10%)
Sep 01, 2021
252.06
253.88
248.86
253.70
459,579
+1.32(+0.52%)
Aug 31, 2021
252.66
255.59
251.73
252.37
804,969
+0.17(+0.07%)
Aug 30, 2021
250.11
252.97
249.22
252.21
367,463
+2.21(+0.88%)
Aug 27, 2021
251.35
251.88
249.51
250.00
417,521
-0.92(-0.37%)
Aug 26, 2021
253.11
253.29
250.37
250.92
389,834
-2.19(-0.86%)
Aug 25, 2021
251.52
253.33
250.07
253.11
305,547
+1.79(+0.71%)
Aug 24, 2021
252.31
252.48
248.31
251.32
573,607
-1.33(-0.53%)
Aug 23, 2021
255.25
255.25
252.55
252.65
476,632
-2.12(-0.83%)
Aug 20, 2021
252.36
255.62
252.36
254.77
720,959
+2.90(+1.15%)
Aug 19, 2021
248.73
252.52
247.40
251.87
484,097
+1.94(+0.78%)
Aug 18, 2021
254.29
255.59
249.77
249.93
430,019
-4.18(-1.64%)
Aug 17, 2021
254.55
255.59
253.12
254.10
371,451
-0.72(-0.28%)
Aug 16, 2021
251.68
255.83
251.28
254.82
924,735
+3.56(+1.42%)
Aug 13, 2021
250.75
252.09
248.46
251.26
727,016
+1.26(+0.51%)
Aug 12, 2021
249.60
250.65
248.00
250.00
864,790
+0.44(+0.18%)
Aug 11, 2021
251.72
251.72
249.36
249.55
429,987
-1.38(-0.55%)
Aug 10, 2021
250.63
252.92
249.42
250.94
578,134
+0.42(+0.17%)
Aug 09, 2021
248.56
250.86
247.69
250.52
808,247
+2.41(+0.97%)
Aug 06, 2021
248.71
250.12
245.74
248.11
823,212
-0.55(-0.22%)
Aug 05, 2021
250.58
252.46
245.40
248.66
1,216,194
-0.97(-0.39%)
Aug 04, 2021
249.47
253.50
248.91
249.63
2,146,743
+0.00(+0.00%)
Aug 03, 2021
248.79
249.72
245.31
249.63
1,900,646
+2.05(+0.83%)
Aug 02, 2021
246.93
249.29
245.12
247.57
1,281,908
+1.22(+0.49%)
Jul 30, 2021
246.38
248.64
245.44
246.36
776,375
+1.24(+0.51%)
Jul 29, 2021
237.60
246.32
236.48
245.12
1,419,984
+9.54(+4.05%)
Jul 28, 2021
235.55
236.49
232.82
235.58
649,288
+0.05(+0.02%)
Jul 27, 2021
233.33
235.71
232.62
235.53
504,187
+1.69(+0.72%)
Jul 26, 2021
235.29
237.57
233.41
233.84
514,772
-2.22(-0.94%)
Jul 23, 2021
234.57
237.77
234.57
236.06
754,766
+2.22(+0.95%)
Jul 22, 2021
231.35
233.98
228.97
233.84
603,265
+3.00(+1.30%)
Jul 21, 2021
230.54
231.05
227.79
230.84
600,354
+0.59(+0.26%)
Jul 20, 2021
228.76
232.74
228.33
230.25
733,405
+1.63(+0.71%)
Jul 19, 2021
227.84
230.75
225.82
228.62
955,874
-1.35(-0.59%)
Jul 16, 2021
230.74
231.94
228.79
229.97
1,795,711
-0.42(-0.18%)
Jul 15, 2021
230.04
231.06
228.57
230.39
747,908
-0.24(-0.10%)
Jul 14, 2021
232.94
233.90
228.52
230.63
718,446
-2.05(-0.88%)
Jul 13, 2021
233.59
234.53
232.08
232.68
476,155
-1.46(-0.63%)
Jul 12, 2021
234.20
236.39
233.42
234.15
774,519
+0.37(+0.16%)
Jul 09, 2021
231.74
233.96
230.83
233.78
481,413
+3.24(+1.41%)
Jul 08, 2021
232.33
233.07
229.40
230.54
525,523
-3.44(-1.47%)
Jul 07, 2021
231.73
233.99
230.93
233.98
705,685
+2.25(+0.97%)
Jul 06, 2021
231.16
232.10
228.91
231.74
673,712
+0.52(+0.22%)
Jul 02, 2021
231.63
232.02
230.06
231.22
447,354
-0.03(-0.01%)
Jul 01, 2021
230.29
231.69
229.49
231.25
631,211
+1.78(+0.78%)
Jun 30, 2021
229.42
230.32
226.38
229.47
675,348
-0.12(-0.05%)
Jun 29, 2021
225.89
230.31
225.21
229.60
863,168
+4.94(+2.20%)
Jun 28, 2021
223.04
224.96
221.61
224.66
747,635
+2.35(+1.06%)
Jun 25, 2021
221.28
224.47
220.79
222.31
887,453
+1.87(+0.85%)
Jun 24, 2021
220.43
221.51
218.80
220.44
677,095
+0.95(+0.43%)
Jun 23, 2021
222.28
222.28
219.31
219.49
632,497
-2.89(-1.30%)
Jun 22, 2021
221.28
222.82
220.25
222.38
659,067
+1.66(+0.75%)
Jun 21, 2021
216.79
221.47
216.60
220.72
880,763
+4.28(+1.98%)
Jun 18, 2021
215.65
217.55
215.50
216.44
1,069,275
+0.01(+0.00%)
Jun 17, 2021
215.64
217.01
213.63
216.44
622,828
+0.91(+0.42%)
Jun 16, 2021
216.29
216.96
214.62
215.53
663,662
-1.12(-0.51%)
Jun 15, 2021
217.09
218.05
215.64
216.65
624,846
+0.50(+0.23%)
Jun 14, 2021
214.56
216.47
213.99
216.15
745,868
+1.06(+0.50%)
Jun 11, 2021
217.40
218.20
214.01
215.08
874,673
-2.05(-0.94%)
Jun 10, 2021
216.15
218.44
215.96
217.13
920,318
+1.51(+0.70%)
Jun 09, 2021
217.12
217.63
215.47
215.61
936,975
-1.01(-0.47%)
Jun 08, 2021
220.14
220.41
214.50
216.63
1,290,656
-3.04(-1.38%)
Jun 07, 2021
221.74
222.97
217.31
219.66
1,080,673
-1.91(-0.86%)
Jun 04, 2021
220.81
222.50
220.56
221.57
643,933
+0.97(+0.44%)
Jun 03, 2021
218.87
221.68
218.87
220.60
523,355
+1.38(+0.63%)
Jun 02, 2021
219.98
221.27
216.77
219.22
977,346
-0.18(-0.08%)
Jun 01, 2021
227.23
228.33
218.78
219.40
2,164,210
-8.94(-3.91%)
May 28, 2021
230.43
230.84
227.54
228.33
586,085
-0.78(-0.34%)
May 27, 2021
228.85
229.91
227.93
229.12
1,205,298
+0.23(+0.10%)
May 26, 2021
228.35
230.77
227.73
228.89
912,972
+0.58(+0.25%)
May 25, 2021
226.66
230.05
226.55
228.31
1,022,078
+2.65(+1.17%)
May 24, 2021
225.40
227.44
225.25
225.66
702,350
+1.88(+0.84%)
May 21, 2021
225.06
226.79
222.91
223.78
701,675
-0.50(-0.22%)
May 20, 2021
223.31
225.97
222.39
224.28
826,198
+2.14(+0.96%)
May 19, 2021
220.51
222.36
218.02
222.14
667,595
+0.01(+0.00%)
May 18, 2021
222.79
225.28
220.45
222.13
1,031,128
-0.25(-0.11%)
May 17, 2021
227.88
228.76
221.92
222.38
1,164,749
-5.96(-2.61%)
May 14, 2021
230.59
233.08
228.03
228.35
628,019
-1.72(-0.75%)
May 13, 2021
226.27
231.15
225.92
230.07
770,393
+3.88(+1.71%)
May 12, 2021
230.70
233.07
225.60
226.19
1,067,705
-3.49(-1.52%)
May 11, 2021
229.77
231.78
228.62
229.68
737,668
-0.82(-0.35%)
May 10, 2021
232.74
233.50
230.45
230.50
871,191
-0.88(-0.38%)
May 07, 2021
231.35
233.44
230.38
231.38
581,686
+0.05(+0.02%)
May 06, 2021
229.25
231.34
227.52
231.33
750,894
+1.56(+0.68%)
May 05, 2021
227.67
230.60
224.11
229.77
837,872
+2.19(+0.96%)
May 04, 2021
223.50
228.04
222.09
227.58
1,015,003
+5.20(+2.34%)
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
.