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
L3Harris Technologies Inc
(NY:
LHX
)
224.83
UNCHANGED
Streaming Delayed 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 30, 2021
195.97
200.15
193.98
196.60
1,176,064
+0.01(+0.00%)
Apr 29, 2021
193.63
197.42
193.23
196.60
1,126,154
+3.96(+2.05%)
Apr 28, 2021
195.52
195.52
192.44
192.64
1,117,830
-2.56(-1.31%)
Apr 27, 2021
192.50
195.56
191.62
195.19
1,164,782
+0.07(+0.04%)
Apr 26, 2021
198.29
198.39
194.56
195.12
1,000,196
-3.17(-1.60%)
Apr 23, 2021
198.33
198.50
196.06
198.29
1,084,009
+0.29(+0.15%)
Apr 22, 2021
198.23
199.40
197.30
198.00
1,086,027
-1.26(-0.63%)
Apr 21, 2021
197.44
199.41
196.85
199.25
957,344
+1.74(+0.88%)
Apr 20, 2021
196.75
197.70
194.99
197.52
870,533
+0.44(+0.22%)
Apr 19, 2021
198.32
198.46
195.66
197.07
1,015,988
-0.93(-0.47%)
Apr 16, 2021
198.95
199.21
196.29
198.00
1,573,974
-0.04(-0.02%)
Apr 15, 2021
196.43
199.14
195.91
198.04
970,786
+1.66(+0.85%)
Apr 14, 2021
196.44
197.27
195.35
196.38
697,564
+0.02(+0.01%)
Apr 13, 2021
195.97
196.92
194.74
196.36
583,926
-0.58(-0.30%)
Apr 12, 2021
195.77
196.97
194.64
196.94
803,651
+1.38(+0.71%)
Apr 09, 2021
195.92
196.20
194.36
195.56
1,029,628
+0.59(+0.30%)
Apr 08, 2021
194.12
196.15
193.78
194.97
1,106,826
-1.09(-0.56%)
Apr 07, 2021
196.33
196.33
194.30
196.06
848,413
-0.63(-0.32%)
Apr 06, 2021
193.83
197.46
193.83
196.69
1,163,092
+1.38(+0.71%)
Apr 05, 2021
193.14
195.89
192.52
195.31
1,011,987
+3.97(+2.08%)
Apr 01, 2021
190.59
192.66
188.93
191.33
1,060,384
+0.88(+0.46%)
Mar 31, 2021
189.95
190.90
188.94
190.45
962,200
-0.38(-0.20%)
Mar 30, 2021
190.57
191.95
189.59
190.83
986,207
+0.22(+0.12%)
Mar 29, 2021
186.94
191.69
186.62
190.60
1,103,635
+3.66(+1.96%)
Mar 26, 2021
187.52
188.84
184.47
186.94
926,505
+0.31(+0.17%)
Mar 25, 2021
184.82
187.06
181.45
186.63
1,395,165
+2.49(+1.35%)
Mar 24, 2021
185.11
187.39
183.90
184.14
1,016,683
-0.18(-0.10%)
Mar 23, 2021
185.28
186.94
183.79
184.31
981,082
-1.78(-0.95%)
Mar 22, 2021
183.61
187.81
182.94
186.09
1,833,608
+0.51(+0.27%)
Mar 19, 2021
184.99
186.13
180.21
185.58
3,356,641
+0.97(+0.52%)
Mar 18, 2021
180.20
184.64
180.05
184.62
1,313,368
+4.16(+2.31%)
Mar 17, 2021
180.03
183.06
179.33
180.45
1,177,209
+1.43(+0.80%)
Mar 16, 2021
180.20
180.82
177.65
179.02
1,017,677
-1.39(-0.77%)
Mar 15, 2021
180.55
182.22
179.10
180.41
793,830
-0.02(-0.01%)
Mar 12, 2021
177.82
181.17
177.82
180.43
975,991
+3.54(+2.00%)
Mar 11, 2021
177.13
178.59
174.97
176.89
1,474,476
-1.62(-0.91%)
Mar 10, 2021
175.87
179.66
174.50
178.51
1,443,350
+2.82(+1.61%)
Mar 09, 2021
178.62
179.55
175.32
175.69
1,055,028
-2.87(-1.61%)
Mar 08, 2021
176.21
181.20
175.01
178.55
1,452,519
+3.69(+2.11%)
Mar 05, 2021
172.63
175.45
170.85
174.86
1,230,418
+3.14(+1.83%)
Mar 04, 2021
173.66
175.53
170.33
171.72
1,065,245
-2.19(-1.26%)
Mar 03, 2021
173.50
176.11
173.33
173.91
1,447,590
+0.07(+0.04%)
Mar 02, 2021
171.97
175.23
171.97
173.84
1,125,577
+1.29(+0.75%)
Mar 01, 2021
172.53
174.45
171.59
172.55
1,288,512
+2.53(+1.49%)
Feb 26, 2021
174.78
174.78
169.73
170.02
1,887,248
-4.76(-2.72%)
Feb 25, 2021
178.87
179.80
174.43
174.78
1,546,741
-4.09(-2.29%)
Feb 24, 2021
176.12
179.91
175.69
178.87
1,109,005
+3.32(+1.89%)
Feb 23, 2021
177.58
178.51
173.56
175.55
1,506,751
-0.46(-0.26%)
Feb 22, 2021
175.79
177.35
174.12
176.01
1,125,741
-0.72(-0.41%)
Feb 19, 2021
177.58
177.72
175.47
176.73
1,112,298
-0.11(-0.06%)
Feb 18, 2021
174.40
177.54
174.40
176.84
1,106,307
+0.70(+0.40%)
Feb 17, 2021
172.20
177.25
171.24
176.14
1,549,507
+3.71(+2.15%)
Feb 16, 2021
174.64
174.96
172.04
172.43
987,469
-1.34(-0.77%)
Feb 12, 2021
174.21
175.49
173.09
173.77
897,242
-1.48(-0.84%)
Feb 11, 2021
175.34
176.10
173.37
175.25
1,084,284
-0.02(-0.01%)
Feb 10, 2021
174.30
176.26
174.00
175.26
1,387,035
+1.26(+0.73%)
Feb 09, 2021
173.91
175.93
172.60
174.00
1,681,195
-0.09(-0.05%)
Feb 08, 2021
171.68
174.49
170.16
174.10
1,346,525
+3.22(+1.88%)
Feb 05, 2021
173.92
174.87
170.66
170.88
1,869,273
-1.94(-1.12%)
Feb 04, 2021
168.03
173.15
167.64
172.81
1,685,323
+5.04(+3.00%)
Feb 03, 2021
167.91
169.22
166.65
167.78
1,767,964
-0.96(-0.57%)
Feb 02, 2021
164.11
170.37
163.59
168.74
1,940,392
+6.52(+4.02%)
Feb 01, 2021
162.21
163.68
160.90
162.22
2,154,808
+1.92(+1.20%)
Jan 29, 2021
163.57
164.48
157.67
160.30
3,276,016
-4.81(-2.92%)
Jan 28, 2021
169.05
169.05
165.02
165.11
1,767,273
-2.32(-1.38%)
Jan 27, 2021
166.49
169.02
164.25
167.43
1,421,643
-0.73(-0.43%)
Jan 26, 2021
173.84
174.30
168.09
168.16
1,045,154
-4.96(-2.87%)
Jan 25, 2021
171.38
173.97
169.90
173.12
1,116,640
+1.34(+0.78%)
Jan 22, 2021
170.68
173.14
170.29
171.79
1,132,306
+0.63(+0.37%)
Jan 21, 2021
175.40
175.80
170.81
171.16
1,493,949
-4.91(-2.79%)
Jan 20, 2021
178.32
178.69
175.83
176.07
1,114,057
-1.61(-0.90%)
Jan 19, 2021
177.42
179.33
176.74
177.68
1,133,043
+1.42(+0.81%)
Jan 15, 2021
178.28
180.03
176.04
176.25
1,602,219
-2.05(-1.15%)
Jan 14, 2021
176.18
179.72
176.18
178.30
1,878,271
+3.78(+2.16%)
Jan 13, 2021
172.68
174.92
172.57
174.53
1,336,498
+1.64(+0.95%)
Jan 12, 2021
171.09
173.49
170.28
172.89
1,308,016
+1.39(+0.81%)
Jan 11, 2021
168.33
172.16
167.52
171.50
1,682,458
+2.61(+1.54%)
Jan 08, 2021
169.75
169.75
165.82
168.89
1,507,530
-0.51(-0.30%)
Jan 07, 2021
168.09
170.39
167.44
169.40
1,627,136
-1.42(-0.83%)
Jan 06, 2021
169.27
171.55
167.69
170.82
1,718,502
+0.39(+0.23%)
Jan 05, 2021
169.35
171.28
167.83
170.43
1,407,924
+1.78(+1.06%)
Jan 04, 2021
175.68
175.68
168.43
168.65
1,580,433
-8.02(-4.54%)
Dec 31, 2020
176.67
176.67
176.67
572,432
+1.28(+0.73%)
Dec 30, 2020
174.71
176.06
174.68
175.38
572,432
+1.27(+0.73%)
Dec 29, 2020
176.27
176.87
172.74
174.11
650,704
-0.96(-0.55%)
Dec 28, 2020
173.82
175.88
173.31
175.08
610,318
+2.02(+1.17%)
Dec 24, 2020
173.84
174.41
172.40
173.06
301,399
-0.65(-0.37%)
Dec 23, 2020
173.03
175.07
172.36
173.70
885,786
+1.63(+0.94%)
Dec 22, 2020
172.95
173.31
171.68
172.08
1,486,776
-0.87(-0.50%)
Dec 21, 2020
172.28
174.31
171.34
172.95
1,809,081
-2.03(-1.16%)
Dec 18, 2020
173.24
175.49
173.22
174.97
3,899,998
+1.40(+0.81%)
Dec 17, 2020
173.97
174.48
172.45
173.57
1,206,247
-0.39(-0.23%)
Dec 16, 2020
175.47
176.31
173.31
173.97
1,141,009
-2.05(-1.16%)
Dec 15, 2020
173.94
177.08
172.60
176.01
1,593,189
-1.52(-0.86%)
Dec 14, 2020
178.21
180.67
176.74
177.53
1,392,268
+0.72(+0.41%)
Dec 11, 2020
174.54
177.55
173.29
176.81
1,129,417
+1.57(+0.90%)
Dec 10, 2020
175.73
177.98
173.99
175.25
1,310,804
-0.75(-0.43%)
Dec 09, 2020
177.28
177.57
175.00
175.99
1,295,139
-0.89(-0.50%)
Dec 08, 2020
177.70
179.67
176.76
176.88
1,082,649
-2.22(-1.24%)
Dec 07, 2020
181.92
182.06
178.30
179.10
1,091,136
-3.19(-1.75%)
Dec 04, 2020
180.82
184.35
180.82
182.29
1,231,274
+2.19(+1.21%)
Dec 03, 2020
179.43
181.83
179.01
180.10
1,413,750
+1.08(+0.61%)
Dec 02, 2020
179.01
179.59
176.86
179.02
1,057,151
-0.28(-0.16%)
Dec 01, 2020
180.81
182.68
179.17
179.30
1,176,363
-0.14(-0.08%)
Nov 30, 2020
180.86
181.82
177.44
179.44
1,610,623
-2.32(-1.28%)
Nov 27, 2020
181.99
182.64
179.53
181.76
436,424
-0.48(-0.26%)
Nov 25, 2020
182.72
183.07
181.02
182.24
923,990
-0.80(-0.43%)
Nov 24, 2020
183.94
184.46
182.50
183.03
1,063,901
+1.62(+0.89%)
Nov 23, 2020
181.04
183.14
180.84
181.41
1,159,959
+2.43(+1.36%)
Nov 20, 2020
182.66
184.01
178.97
178.98
1,288,943
-3.98(-2.18%)
Nov 19, 2020
181.79
183.82
180.48
182.97
1,318,511
+0.24(+0.13%)
Nov 18, 2020
185.46
185.91
182.61
182.72
1,236,783
-1.94(-1.05%)
Nov 17, 2020
184.16
186.66
182.08
184.66
1,484,796
-1.46(-0.78%)
Nov 16, 2020
183.51
186.29
182.14
186.12
1,609,981
+5.30(+2.93%)
Nov 13, 2020
176.81
181.72
176.49
180.81
1,373,314
+4.65(+2.64%)
Nov 12, 2020
173.74
177.32
172.60
176.16
1,301,183
+1.48(+0.85%)
Nov 11, 2020
176.14
176.91
173.43
174.68
2,219,354
-1.69(-0.96%)
Nov 10, 2020
174.85
179.18
172.65
176.38
1,940,235
+3.43(+1.98%)
Nov 09, 2020
174.94
177.29
169.54
172.95
2,176,115
+6.43(+3.86%)
Nov 06, 2020
168.03
168.45
164.66
166.52
1,358,162
-1.95(-1.16%)
Nov 05, 2020
171.67
172.45
167.75
168.47
2,684,596
-2.10(-1.23%)
Nov 04, 2020
167.93
175.14
167.91
170.58
3,040,276
+4.18(+2.51%)
Nov 03, 2020
160.25
166.57
159.55
166.40
2,001,137
+7.83(+4.94%)
Nov 02, 2020
152.84
160.02
152.45
158.57
2,006,824
+8.65(+5.77%)
Oct 30, 2020
151.69
152.99
147.12
149.93
2,132,828
-1.71(-1.13%)
Oct 29, 2020
149.50
152.19
149.06
151.64
1,289,871
+1.52(+1.01%)
Oct 28, 2020
153.14
154.66
149.95
150.12
1,308,747
-4.60(-2.97%)
Oct 27, 2020
157.45
158.23
154.66
154.72
1,357,011
-3.32(-2.10%)
Oct 26, 2020
158.55
158.68
155.55
158.04
1,449,746
-1.83(-1.15%)
Oct 23, 2020
159.31
160.88
158.02
159.88
1,216,640
+2.05(+1.30%)
Oct 22, 2020
158.29
160.06
157.75
157.83
1,052,343
-0.19(-0.12%)
Oct 21, 2020
158.84
160.29
158.02
158.02
936,487
-1.30(-0.82%)
Oct 20, 2020
160.99
161.29
158.32
159.33
1,086,196
-0.21(-0.13%)
Oct 19, 2020
162.70
164.22
159.04
159.53
916,298
-2.74(-1.69%)
Oct 16, 2020
162.35
163.24
162.07
162.27
1,032,027
+0.84(+0.52%)
Oct 15, 2020
162.96
163.80
160.92
161.43
1,108,236
-2.68(-1.63%)
Oct 14, 2020
162.50
165.07
162.20
164.11
779,023
+1.81(+1.11%)
Oct 13, 2020
162.04
163.31
161.51
162.31
979,274
-0.59(-0.36%)
Oct 12, 2020
163.34
163.64
162.18
162.89
1,240,403
-0.38(-0.23%)
Oct 09, 2020
166.65
167.03
162.37
163.27
1,116,597
-2.50(-1.51%)
Oct 08, 2020
163.23
165.78
162.85
165.78
893,953
+2.55(+1.56%)
Oct 07, 2020
162.74
165.07
162.67
163.23
967,821
+1.34(+0.83%)
Oct 06, 2020
163.78
165.02
161.60
161.89
1,017,169
-0.41(-0.25%)
Oct 05, 2020
162.31
163.66
160.49
162.30
824,735
+1.24(+0.77%)
Oct 02, 2020
158.85
162.06
158.18
161.06
1,008,601
+0.35(+0.22%)
Oct 01, 2020
160.06
162.75
159.57
160.70
1,794,456
+2.65(+1.68%)
Sep 30, 2020
162.37
163.43
156.71
158.05
3,039,716
-5.50(-3.36%)
Sep 29, 2020
165.95
165.95
163.25
163.55
984,166
-2.68(-1.61%)
Sep 28, 2020
167.33
168.60
165.97
166.23
705,705
+0.57(+0.34%)
Sep 25, 2020
162.71
166.19
162.69
165.66
698,370
+2.12(+1.30%)
Sep 24, 2020
165.29
165.50
160.65
163.54
1,285,321
-2.22(-1.34%)
Sep 23, 2020
168.92
171.11
165.18
165.77
1,229,746
-2.44(-1.45%)
Sep 22, 2020
164.72
169.08
164.72
168.21
1,110,276
+2.95(+1.79%)
Sep 21, 2020
168.90
170.44
164.53
165.25
1,746,761
-7.10(-4.12%)
Sep 18, 2020
171.54
174.67
171.52
172.36
1,918,449
-0.21(-0.12%)
Sep 17, 2020
168.07
173.07
167.28
172.57
1,225,830
+3.03(+1.79%)
Sep 16, 2020
166.59
172.04
165.78
169.54
1,451,068
+3.16(+1.90%)
Sep 15, 2020
169.79
169.83
165.75
166.37
892,627
-2.65(-1.57%)
Sep 14, 2020
169.11
169.88
168.00
169.02
767,822
+0.56(+0.33%)
Sep 11, 2020
164.67
168.99
164.59
168.47
1,292,398
+4.31(+2.62%)
Sep 10, 2020
168.81
170.00
163.43
164.16
1,578,586
-4.13(-2.46%)
Sep 09, 2020
168.00
170.25
166.00
168.29
1,191,279
+1.14(+0.69%)
Sep 08, 2020
167.87
170.21
166.21
167.14
1,589,275
-1.18(-0.70%)
Sep 04, 2020
170.87
172.10
168.05
168.33
1,512,670
-0.35(-0.21%)
Sep 03, 2020
170.43
173.09
167.59
168.68
1,538,871
-0.77(-0.45%)
Sep 02, 2020
164.73
170.18
164.11
169.45
1,595,474
+4.84(+2.94%)
Sep 01, 2020
166.03
166.96
164.08
164.61
1,500,699
-2.80(-1.67%)
Aug 31, 2020
166.69
168.23
166.15
167.41
1,622,369
+0.79(+0.47%)
Aug 28, 2020
168.32
168.34
166.03
166.62
1,184,030
-1.18(-0.71%)
Aug 27, 2020
166.76
169.23
166.43
167.81
1,397,736
+1.73(+1.04%)
Aug 26, 2020
166.85
167.00
165.33
166.07
1,789,197
-1.59(-0.95%)
Aug 25, 2020
170.06
171.52
167.65
167.67
1,248,180
-1.40(-0.83%)
Aug 24, 2020
166.10
169.47
164.98
169.07
994,476
+3.65(+2.21%)
Aug 21, 2020
165.13
167.00
164.87
165.42
1,776,856
-0.34(-0.21%)
Aug 20, 2020
166.97
168.26
165.51
165.76
1,050,854
-2.06(-1.23%)
Aug 19, 2020
166.82
168.76
166.71
167.82
1,206,259
+0.19(+0.11%)
Aug 18, 2020
168.16
169.17
166.46
167.63
1,073,079
-0.53(-0.31%)
Aug 17, 2020
169.39
171.50
167.60
168.16
1,512,686
-0.95(-0.56%)
Aug 14, 2020
165.30
169.72
165.02
169.11
1,272,236
+1.49(+0.89%)
Aug 13, 2020
167.77
170.96
166.87
167.62
1,639,686
-1.94(-1.15%)
Aug 12, 2020
169.82
171.77
167.93
169.57
2,174,327
+2.25(+1.35%)
Aug 11, 2020
168.87
172.05
167.26
167.32
2,073,762
+1.35(+0.81%)
Aug 10, 2020
162.58
166.72
162.46
165.96
1,578,204
+3.28(+2.02%)
Aug 07, 2020
161.02
163.94
160.61
162.69
1,611,240
+1.82(+1.13%)
Aug 06, 2020
158.49
160.86
158.49
160.86
1,621,146
+1.42(+0.89%)
Aug 05, 2020
155.91
160.29
155.85
159.44
2,059,589
+4.49(+2.90%)
Aug 04, 2020
156.33
157.12
154.16
154.95
1,613,202
-0.55(-0.35%)
Aug 03, 2020
157.46
158.04
155.42
155.50
2,139,901
-0.42(-0.27%)
Jul 31, 2020
160.06
161.77
154.53
155.91
2,489,196
-4.54(-2.83%)
Jul 30, 2020
159.09
161.32
158.43
160.45
1,354,212
+0.21(+0.13%)
Jul 29, 2020
159.34
160.84
158.29
160.24
1,493,611
+1.48(+0.93%)
Jul 28, 2020
154.57
160.27
154.57
158.76
1,157,156
+3.57(+2.30%)
Jul 27, 2020
157.93
158.94
154.61
155.19
1,060,759
-3.42(-2.15%)
Jul 24, 2020
159.69
162.09
156.73
158.61
1,370,051
-1.32(-0.83%)
Jul 23, 2020
160.62
162.02
159.09
159.93
883,245
-0.62(-0.39%)
Jul 22, 2020
155.91
161.25
155.28
160.56
1,048,009
+4.12(+2.63%)
Jul 21, 2020
156.77
158.08
155.96
156.43
1,180,003
+1.66(+1.07%)
Jul 20, 2020
156.93
157.41
153.61
154.78
1,157,560
-2.65(-1.68%)
Jul 17, 2020
155.56
158.78
154.96
157.42
1,672,563
+2.71(+1.75%)
Jul 16, 2020
153.03
155.79
151.91
154.71
1,323,686
+0.19(+0.12%)
Jul 15, 2020
153.61
156.38
152.93
154.53
1,348,886
+4.14(+2.75%)
Jul 14, 2020
150.14
150.71
147.06
150.38
1,426,294
-0.06(-0.04%)
Jul 13, 2020
151.61
153.11
149.50
150.45
1,558,662
-0.07(-0.05%)
Jul 10, 2020
148.13
150.98
148.13
150.52
1,776,856
+2.51(+1.70%)
Jul 09, 2020
152.00
152.82
147.78
148.01
2,248,795
-4.49(-2.95%)
Jul 08, 2020
155.42
155.42
151.58
152.51
1,833,586
-2.81(-1.81%)
Jul 07, 2020
159.63
161.10
155.23
155.31
1,439,231
-5.85(-3.63%)
Jul 06, 2020
161.80
161.98
159.14
161.17
1,345,137
+1.85(+1.16%)
Jul 02, 2020
159.32
160.96
156.67
159.31
1,906,951
+1.40(+0.89%)
Jul 01, 2020
158.79
160.15
157.73
157.91
1,810,820
+0.76(+0.48%)
Jun 30, 2020
160.93
162.23
156.50
157.16
2,690,628
-4.75(-2.93%)
Jun 29, 2020
159.13
162.64
157.92
161.91
1,484,639
+4.81(+3.06%)
Jun 26, 2020
158.39
161.32
156.20
157.10
7,744,730
-1.09(-0.69%)
Jun 25, 2020
154.84
159.08
151.62
158.19
2,930,025
+2.36(+1.52%)
Jun 24, 2020
162.91
163.01
155.58
155.83
3,111,511
-8.35(-5.08%)
Jun 23, 2020
171.99
172.37
163.94
164.18
2,573,239
-6.44(-3.77%)
Jun 22, 2020
168.58
171.70
166.28
170.61
1,726,924
+1.82(+1.08%)
Jun 19, 2020
177.37
177.37
168.59
168.80
3,609,205
-5.57(-3.19%)
Jun 18, 2020
176.19
177.54
173.33
174.37
1,224,959
-2.95(-1.66%)
Jun 17, 2020
177.10
178.86
174.84
177.31
1,179,166
+0.39(+0.22%)
Jun 16, 2020
178.18
182.35
176.00
176.92
1,806,958
+2.70(+1.55%)
Jun 15, 2020
175.10
177.39
172.29
174.23
2,235,849
-4.68(-2.61%)
Jun 12, 2020
186.28
186.78
176.00
178.90
1,426,731
-3.11(-1.71%)
Jun 11, 2020
185.58
187.33
181.82
182.02
1,933,765
-9.44(-4.93%)
Jun 10, 2020
193.19
193.78
189.62
191.45
1,282,815
-1.46(-0.76%)
Jun 09, 2020
191.40
193.97
191.38
192.92
1,607,891
-1.28(-0.66%)
Jun 08, 2020
191.49
194.30
190.03
194.20
1,608,982
+4.44(+2.34%)
Jun 05, 2020
190.52
192.86
188.57
189.76
1,883,091
+4.99(+2.70%)
Jun 04, 2020
185.25
187.46
183.94
184.77
1,630,566
-1.05(-0.56%)
Jun 03, 2020
182.27
186.88
181.62
185.81
1,915,016
+5.59(+3.10%)
Jun 02, 2020
181.72
182.11
178.72
180.22
2,124,876
-1.44(-0.79%)
Jun 01, 2020
182.72
183.88
181.16
181.66
1,575,833
-2.30(-1.25%)
May 29, 2020
179.85
184.37
178.40
183.95
1,968,350
+2.51(+1.38%)
May 28, 2020
181.54
182.54
178.00
181.44
1,712,919
+3.49(+1.96%)
May 27, 2020
173.39
178.04
171.57
177.96
2,450,140
+7.54(+4.43%)
May 26, 2020
170.53
171.62
168.52
170.41
3,048,860
+3.98(+2.39%)
May 22, 2020
170.53
170.53
165.88
166.43
1,176,087
-3.38(-1.99%)
May 21, 2020
166.01
170.74
165.40
169.81
1,681,322
+4.56(+2.76%)
May 20, 2020
167.94
168.66
164.93
165.26
1,605,221
-0.66(-0.39%)
May 19, 2020
167.24
169.06
165.79
165.91
1,293,322
-0.95(-0.57%)
May 18, 2020
168.49
168.49
165.40
166.86
1,632,155
+3.82(+2.34%)
May 15, 2020
162.15
163.68
161.11
163.04
1,858,407
-0.98(-0.60%)
May 14, 2020
161.66
164.16
158.47
164.02
1,877,474
+0.28(+0.17%)
May 13, 2020
166.13
166.82
161.92
163.74
1,516,986
-2.83(-1.70%)
May 12, 2020
166.01
169.75
165.51
166.58
1,915,543
+1.12(+0.67%)
May 11, 2020
166.01
167.25
164.20
165.46
1,872,762
-1.43(-0.86%)
May 08, 2020
170.03
170.27
166.23
166.89
2,001,311
-1.42(-0.84%)
May 07, 2020
170.62
171.32
167.87
168.31
1,486,233
-0.02(-0.01%)
May 06, 2020
175.18
175.24
168.08
168.33
1,126,548
-5.99(-3.43%)
May 05, 2020
171.16
177.96
169.75
174.31
1,552,558
+2.01(+1.17%)
May 04, 2020
172.97
173.47
169.51
172.30
1,193,774
-2.44(-1.39%)
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
.