Hca Holdings Inc (NY: HCA )

333.51 +1.82 (+0.55%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 121.09 122.72 118.10 120.07 1,774,247 -1.41(-1.16%)
Oct 29, 2020 122.23 123.29 119.95 121.48 1,387,249 -1.04(-0.85%)
Oct 28, 2020 123.97 125.94 121.56 122.53 1,386,704 -3.88(-3.07%)
Oct 27, 2020 130.43 131.09 126.25 126.41 1,498,618 -4.71(-3.60%)
Oct 26, 2020 130.22 133.08 126.34 131.12 2,031,371 -1.12(-0.85%)
Oct 23, 2020 132.46 133.46 130.51 132.25 926,670 +1.34(+1.02%)
Oct 22, 2020 131.46 133.72 130.16 130.91 1,534,573 -0.75(-0.57%)
Oct 21, 2020 131.28 134.47 131.28 131.66 1,298,563 -0.43(-0.32%)
Oct 20, 2020 130.06 133.59 129.46 132.08 1,014,096 +2.02(+1.56%)
Oct 19, 2020 130.28 132.44 129.16 130.06 923,998 -0.77(-0.58%)
Oct 16, 2020 133.41 135.04 130.44 130.82 1,236,834 -2.58(-1.94%)
Oct 15, 2020 128.29 134.10 127.84 133.41 1,371,391 +3.03(+2.32%)
Oct 14, 2020 128.40 132.41 128.04 130.38 1,236,462 +1.67(+1.29%)
Oct 13, 2020 126.14 129.44 124.24 128.71 1,482,868 +2.62(+2.08%)
Oct 12, 2020 130.71 130.98 125.76 126.09 1,376,421 -3.61(-2.78%)
Oct 09, 2020 135.06 135.55 128.96 129.70 2,844,667 +2.06(+1.62%)
Oct 08, 2020 125.76 128.27 124.85 127.64 1,171,617 +2.67(+2.14%)
Oct 07, 2020 125.87 128.13 124.47 124.97 1,034,406 +0.68(+0.54%)
Oct 06, 2020 126.63 128.19 124.13 124.29 1,298,603 -1.74(-1.38%)
Oct 05, 2020 124.10 126.62 122.86 126.03 1,530,471 +3.02(+2.46%)
Oct 02, 2020 117.64 124.10 117.59 123.01 1,539,045 +2.41(+2.00%)
Oct 01, 2020 120.77 121.70 117.62 120.60 1,908,598 -0.12(-0.10%)
Sep 30, 2020 117.25 122.33 116.72 120.72 1,961,601 +4.36(+3.74%)
Sep 29, 2020 118.12 118.27 114.03 116.36 1,169,271 -1.14(-0.97%)
Sep 28, 2020 118.58 119.92 116.98 117.50 1,156,039 +0.78(+0.67%)
Sep 25, 2020 112.40 117.57 112.06 116.72 1,486,783 +3.48(+3.08%)
Sep 24, 2020 112.35 115.36 110.74 113.23 1,332,831 +0.60(+0.53%)
Sep 23, 2020 117.92 118.21 112.38 112.63 2,334,501 -4.18(-3.58%)
Sep 22, 2020 121.47 121.83 115.77 116.81 2,725,870 -4.65(-3.83%)
Sep 21, 2020 121.56 121.96 115.33 121.46 3,750,710 -6.58(-5.14%)
Sep 18, 2020 131.86 132.53 127.89 128.04 2,138,613 -4.73(-3.57%)
Sep 17, 2020 131.95 133.50 129.91 132.78 1,426,425 -0.84(-0.63%)
Sep 16, 2020 132.56 134.75 132.37 133.62 1,370,839 +2.14(+1.63%)
Sep 15, 2020 132.60 134.35 130.62 131.48 1,363,829 +0.08(+0.06%)
Sep 14, 2020 130.77 131.99 129.59 131.40 1,712,662 +1.67(+1.28%)
Sep 11, 2020 130.35 130.85 127.98 129.74 769,987 -0.65(-0.50%)
Sep 10, 2020 130.52 132.11 129.84 130.39 2,161,887 +0.83(+0.64%)
Sep 09, 2020 129.40 131.03 128.54 129.56 2,018,096 +1.24(+0.97%)
Sep 08, 2020 131.95 131.95 128.18 128.31 1,465,360 -4.38(-3.30%)
Sep 04, 2020 132.29 134.75 130.56 132.69 1,160,300 +0.44(+0.33%)
Sep 03, 2020 134.36 134.94 130.03 132.26 1,921,223 -1.52(-1.14%)
Sep 02, 2020 130.41 135.04 128.73 133.78 2,270,268 +3.84(+2.96%)
Sep 01, 2020 129.95 130.32 128.35 129.93 1,398,634 -1.47(-1.12%)
Aug 31, 2020 131.26 133.48 130.75 131.40 2,529,425 -0.26(-0.20%)
Aug 28, 2020 130.13 131.78 128.16 131.66 1,126,423 +1.52(+1.17%)
Aug 27, 2020 128.34 133.59 127.70 130.15 2,064,070 +2.70(+2.12%)
Aug 26, 2020 129.34 129.54 125.77 127.44 1,048,266 -2.40(-1.85%)
Aug 25, 2020 130.22 130.47 127.57 129.84 1,026,985 -0.26(-0.20%)
Aug 24, 2020 129.25 130.77 127.80 130.11 3,265,249 +1.81(+1.41%)
Aug 21, 2020 126.59 128.75 126.15 128.30 1,233,839 +1.32(+1.04%)
Aug 20, 2020 127.98 129.44 126.00 126.98 1,286,344 -1.83(-1.42%)
Aug 19, 2020 129.56 131.24 128.04 128.81 1,462,388 -0.84(-0.65%)
Aug 18, 2020 130.11 130.32 128.22 129.65 927,870 -0.38(-0.29%)
Aug 17, 2020 129.66 131.17 129.09 130.03 1,410,251 -0.13(-0.10%)
Aug 14, 2020 126.11 130.62 125.57 130.16 1,337,640 +3.64(+2.88%)
Aug 13, 2020 127.18 127.18 125.49 126.51 846,546 -1.41(-1.11%)
Aug 12, 2020 128.64 128.88 126.20 127.93 1,293,173 +0.52(+0.41%)
Aug 11, 2020 129.67 130.68 126.70 127.41 1,542,064 -0.85(-0.66%)
Aug 10, 2020 126.18 128.75 126.18 128.26 1,086,761 +2.13(+1.69%)
Aug 07, 2020 127.32 128.77 124.55 126.13 1,417,479 -1.98(-1.55%)
Aug 06, 2020 126.76 128.74 126.39 128.11 1,743,132 +1.85(+1.46%)
Aug 05, 2020 125.54 127.70 125.07 126.26 2,305,873 +1.96(+1.57%)
Aug 04, 2020 120.93 124.69 120.41 124.31 2,184,652 +2.44(+2.00%)
Aug 03, 2020 123.07 123.25 120.84 121.87 1,162,075 -0.75(-0.61%)
Jul 31, 2020 123.81 123.81 120.45 122.61 2,632,933 -1.36(-1.10%)
Jul 30, 2020 124.04 124.39 121.74 123.98 1,595,196 -1.68(-1.33%)
Jul 29, 2020 121.20 126.63 120.90 125.65 2,509,009 +5.64(+4.70%)
Jul 28, 2020 121.21 122.70 119.64 120.02 1,581,234 -1.33(-1.09%)
Jul 27, 2020 121.03 121.65 119.68 121.34 1,709,918 -0.17(-0.14%)
Jul 24, 2020 122.49 122.49 120.11 121.52 1,700,066 -1.41(-1.15%)
Jul 23, 2020 121.03 123.43 120.00 122.93 4,294,390 +4.41(+3.72%)
Jul 22, 2020 111.63 120.42 111.44 118.53 5,523,446 +12.67(+11.97%)
Jul 21, 2020 102.89 106.70 102.82 105.85 2,564,885 +4.22(+4.15%)
Jul 20, 2020 102.24 102.94 99.89 101.63 3,215,108 -1.05(-1.03%)
Jul 17, 2020 104.00 104.89 101.94 102.69 1,633,344 -1.05(-1.01%)
Jul 16, 2020 101.51 104.88 100.16 103.73 2,996,889 +1.44(+1.41%)
Jul 15, 2020 98.49 103.04 97.98 102.29 3,986,041 +6.48(+6.76%)
Jul 14, 2020 93.48 95.98 92.69 95.81 1,886,555 +2.06(+2.20%)
Jul 13, 2020 91.98 96.54 91.98 93.75 2,693,572 +0.11(+0.11%)
Jul 10, 2020 90.85 93.93 90.28 93.64 1,749,539 +2.30(+2.52%)
Jul 09, 2020 92.71 92.93 89.13 91.34 3,030,450 -1.25(-1.35%)
Jul 08, 2020 93.16 93.16 90.38 92.59 1,653,434 -0.59(-0.63%)
Jul 07, 2020 94.97 95.96 93.10 93.18 1,322,537 -2.88(-2.99%)
Jul 06, 2020 96.52 96.88 94.22 96.05 1,406,219 +1.20(+1.27%)
Jul 02, 2020 97.01 98.93 94.62 94.85 1,596,781 -0.11(-0.11%)
Jul 01, 2020 93.63 97.06 92.96 94.96 2,313,667 +0.99(+1.05%)
Jun 30, 2020 93.14 94.52 90.78 93.97 1,901,715 +0.83(+0.89%)
Jun 29, 2020 90.67 93.16 89.20 93.14 2,624,332 +3.60(+4.02%)
Jun 26, 2020 90.33 91.58 88.53 89.54 2,508,578 -0.84(-0.93%)
Jun 25, 2020 90.08 91.80 88.31 90.38 4,589,499 -0.37(-0.41%)
Jun 24, 2020 94.33 94.75 90.08 90.75 3,522,011 -5.18(-5.40%)
Jun 23, 2020 97.45 98.25 94.03 95.93 2,246,470 +0.74(+0.77%)
Jun 22, 2020 94.25 95.97 93.92 95.19 5,544,028 +0.76(+0.81%)
Jun 19, 2020 98.67 100.06 94.33 94.43 2,777,429 -2.49(-2.57%)
Jun 18, 2020 95.06 98.47 93.65 96.92 2,881,511 +0.97(+1.01%)
Jun 17, 2020 101.26 101.99 95.42 95.95 2,575,125 -5.00(-4.95%)
Jun 16, 2020 105.62 105.87 99.84 100.94 2,446,905 +0.70(+0.70%)
Jun 15, 2020 94.68 101.02 93.99 100.25 2,014,092 +2.89(+2.97%)
Jun 12, 2020 101.51 103.27 95.37 97.35 3,786,933 -0.54(-0.55%)
Jun 11, 2020 101.66 103.56 97.58 97.89 4,222,133 -8.69(-8.16%)
Jun 10, 2020 111.60 112.50 105.25 106.59 3,404,888 -5.72(-5.09%)
Jun 09, 2020 112.24 113.17 108.63 112.31 2,674,692 -1.97(-1.73%)
Jun 08, 2020 113.76 114.92 112.69 114.29 1,899,406 +2.40(+2.15%)
Jun 05, 2020 108.93 113.77 107.68 111.89 3,182,924 +8.33(+8.04%)
Jun 04, 2020 104.13 105.16 102.02 103.56 2,263,343 -0.95(-0.91%)
Jun 03, 2020 106.26 109.61 104.38 104.51 2,880,126 -1.05(-0.99%)
Jun 02, 2020 106.08 106.42 104.40 105.55 1,225,070 +0.18(+0.17%)
Jun 01, 2020 103.44 106.93 103.16 105.37 1,383,054 +1.87(+1.81%)
May 29, 2020 105.74 106.42 101.20 103.50 3,213,806 -2.78(-2.61%)
May 28, 2020 111.34 111.83 105.94 106.28 1,780,773 -3.77(-3.42%)
May 27, 2020 107.47 110.34 106.74 110.05 2,142,927 +4.44(+4.21%)
May 26, 2020 107.42 110.00 105.51 105.60 2,187,749 +2.30(+2.23%)
May 22, 2020 105.04 105.33 102.14 103.30 2,192,217 -1.32(-1.26%)
May 21, 2020 102.50 104.99 102.29 104.61 3,860,771 +1.58(+1.53%)
May 20, 2020 102.49 103.81 100.97 103.04 5,151,636 +2.48(+2.47%)
May 19, 2020 101.06 103.12 99.39 100.56 4,181,510 -1.69(-1.65%)
May 18, 2020 99.26 104.89 99.14 102.24 6,034,888 +6.64(+6.95%)
May 15, 2020 95.28 96.93 94.02 95.60 4,339,507 -0.42(-0.43%)
May 14, 2020 95.53 96.26 92.81 96.02 4,065,028 -1.10(-1.14%)
May 13, 2020 96.94 98.05 95.22 97.12 4,805,556 +0.74(+0.76%)
May 12, 2020 101.56 101.63 96.28 96.38 2,914,889 -4.44(-4.41%)
May 11, 2020 102.43 103.21 99.77 100.83 2,854,949 -3.66(-3.50%)
May 08, 2020 101.18 104.68 100.77 104.49 1,750,262 +5.21(+5.25%)
May 07, 2020 97.83 101.49 97.19 99.28 1,890,280 +2.96(+3.08%)
May 06, 2020 103.52 103.52 95.90 96.32 2,783,278 -6.76(-6.56%)
May 05, 2020 102.24 105.04 101.58 103.07 2,215,086 +2.76(+2.75%)
May 04, 2020 100.00 101.00 98.23 100.31 2,540,530 -1.21(-1.19%)
May 01, 2020 103.97 105.17 100.40 101.53 1,911,386 -4.86(-4.57%)
Apr 30, 2020 108.30 108.73 105.59 106.39 2,278,038 -3.34(-3.04%)
Apr 29, 2020 109.01 112.27 107.87 109.73 2,931,462 +3.94(+3.73%)
Apr 28, 2020 108.11 110.12 105.43 105.78 2,431,456 -1.58(-1.47%)
Apr 27, 2020 105.40 108.35 105.22 107.36 2,405,168 +2.96(+2.84%)
Apr 24, 2020 102.64 105.16 100.96 104.40 2,444,439 +2.99(+2.95%)
Apr 23, 2020 102.14 106.02 101.28 101.41 2,991,142 +0.21(+0.21%)
Apr 22, 2020 104.89 105.45 101.02 101.20 3,213,038 -0.92(-0.90%)
Apr 21, 2020 100.51 110.66 97.36 102.12 4,172,279 -4.80(-4.49%)
Apr 20, 2020 109.01 111.27 105.22 106.92 2,927,751 -5.06(-4.52%)
Apr 17, 2020 109.21 112.38 107.68 111.98 2,439,584 +7.11(+6.78%)
Apr 16, 2020 106.05 107.23 103.23 104.88 2,676,534 -1.12(-1.06%)
Apr 15, 2020 103.11 107.81 103.11 106.00 2,595,768 -2.96(-2.72%)
Apr 14, 2020 101.95 109.13 101.87 108.96 3,798,160 +8.65(+8.62%)
Apr 13, 2020 103.75 104.55 98.43 100.31 2,909,730 -4.31(-4.12%)
Apr 09, 2020 105.27 108.61 102.27 104.62 3,668,259 +0.00(+0.00%)
Apr 08, 2020 96.82 107.30 96.08 104.62 4,266,017 +9.15(+9.58%)
Apr 07, 2020 96.35 99.35 94.71 95.47 4,718,038 +4.87(+5.38%)
Apr 06, 2020 83.80 91.19 82.34 90.60 4,047,293 +11.38(+14.36%)
Apr 03, 2020 80.67 81.67 77.20 79.23 2,149,354 -2.00(-2.47%)
Apr 02, 2020 79.99 86.01 79.15 81.23 2,252,443 +0.16(+0.20%)
Apr 01, 2020 81.25 83.64 79.41 81.07 3,329,964 -5.93(-6.81%)
Mar 31, 2020 86.76 88.92 84.81 86.99 3,025,671 -1.07(-1.22%)
Mar 30, 2020 86.15 89.47 83.28 88.07 3,472,427 +3.51(+4.16%)
Mar 27, 2020 87.53 89.32 83.27 84.55 3,830,003 -6.88(-7.53%)
Mar 26, 2020 92.07 100.44 87.31 91.44 4,945,224 +1.78(+1.99%)
Mar 25, 2020 84.48 92.83 82.70 89.66 5,203,440 +5.66(+6.74%)
Mar 24, 2020 83.57 89.13 80.31 83.99 4,653,277 +7.74(+10.14%)
Mar 23, 2020 78.34 82.84 72.94 76.26 6,021,118 +0.25(+0.33%)
Mar 20, 2020 82.49 85.64 72.63 76.00 6,142,857 -4.84(-5.99%)
Mar 19, 2020 64.94 85.20 64.67 80.84 5,509,271 +14.88(+22.56%)
Mar 18, 2020 70.70 71.85 56.52 65.96 6,553,951 -9.03(-12.04%)
Mar 17, 2020 83.58 84.62 73.87 75.00 7,238,022 -6.77(-8.28%)
Mar 16, 2020 90.04 93.47 81.20 81.76 5,899,240 -19.20(-19.02%)
Mar 13, 2020 103.72 105.07 97.86 100.96 6,310,695 +2.68(+2.73%)
Mar 12, 2020 100.68 105.55 97.80 98.28 4,753,387 -10.73(-9.84%)
Mar 11, 2020 113.80 114.82 107.12 109.01 4,187,981 -8.02(-6.85%)
Mar 10, 2020 117.78 118.37 109.77 117.03 3,353,782 +4.00(+3.54%)
Mar 09, 2020 115.62 117.47 107.00 113.03 3,355,099 -10.13(-8.22%)
Mar 06, 2020 119.64 123.38 118.37 123.16 2,822,667 -0.61(-0.49%)
Mar 05, 2020 127.18 128.42 121.00 123.77 3,501,128 -7.16(-5.47%)
Mar 04, 2020 131.19 135.55 129.43 130.93 3,299,069 +6.25(+5.02%)
Mar 03, 2020 130.53 134.29 122.81 124.67 3,356,500 -6.08(-4.65%)
Mar 02, 2020 123.03 131.24 121.03 130.75 4,108,375 +7.78(+6.33%)
Feb 28, 2020 119.09 123.47 119.04 122.97 4,843,019 +0.08(+0.06%)
Feb 27, 2020 122.31 129.19 120.77 122.89 3,410,651 -0.97(-0.79%)
Feb 26, 2020 129.77 131.49 123.70 123.87 2,813,984 -4.47(-3.48%)
Feb 25, 2020 135.83 135.99 127.50 128.34 2,350,853 -6.77(-5.01%)
Feb 24, 2020 136.80 138.23 134.58 135.11 1,571,028 -7.70(-5.39%)
Feb 21, 2020 142.05 143.91 141.65 142.81 829,594 -0.11(-0.07%)
Feb 20, 2020 144.44 144.44 141.84 142.92 830,346 -1.90(-1.31%)
Feb 19, 2020 143.03 144.95 142.86 144.82 1,173,084 +1.79(+1.25%)
Feb 18, 2020 143.78 144.30 141.66 143.03 1,452,654 -1.29(-0.90%)
Feb 14, 2020 145.55 145.69 142.72 144.32 1,888,325 -1.26(-0.87%)
Feb 13, 2020 144.70 146.64 144.09 145.59 1,600,919 +0.31(+0.21%)
Feb 12, 2020 144.85 146.58 144.25 145.28 1,841,528 +0.97(+0.67%)
Feb 11, 2020 141.84 144.39 141.61 144.31 1,277,152 +2.78(+1.96%)
Feb 10, 2020 140.62 141.60 140.17 141.54 1,306,176 +0.72(+0.51%)
Feb 07, 2020 143.29 143.84 139.22 140.81 2,482,877 -3.21(-2.23%)
Feb 06, 2020 146.32 146.61 143.50 144.03 1,316,006 -1.72(-1.18%)
Feb 05, 2020 139.84 145.94 139.78 145.74 2,416,573 +6.44(+4.62%)
Feb 04, 2020 138.16 140.07 137.90 139.31 1,558,807 +2.48(+1.81%)
Feb 03, 2020 134.83 137.27 134.22 136.83 2,148,961 +2.90(+2.16%)
Jan 31, 2020 137.18 138.18 133.15 133.93 3,150,076 -4.49(-3.24%)
Jan 30, 2020 139.76 140.16 135.87 138.42 2,273,581 -1.73(-1.23%)
Jan 29, 2020 140.72 142.06 139.59 140.15 2,105,149 -0.25(-0.18%)
Jan 28, 2020 142.33 142.81 139.10 140.40 2,466,505 +3.76(+2.75%)
Jan 27, 2020 136.54 137.68 135.85 136.63 1,757,932 -1.79(-1.29%)
Jan 24, 2020 141.89 142.17 137.44 138.42 1,203,612 -3.13(-2.21%)
Jan 23, 2020 141.98 142.13 140.44 141.54 1,123,350 -0.44(-0.31%)
Jan 22, 2020 142.84 143.18 141.45 141.98 1,496,375 -0.10(-0.07%)
Jan 21, 2020 142.56 143.09 141.74 142.08 1,555,680 -1.12(-0.78%)
Jan 17, 2020 143.08 143.64 142.40 143.19 1,746,657 +0.61(+0.43%)
Jan 16, 2020 142.71 143.38 141.71 142.59 1,044,121 +0.50(+0.35%)
Jan 15, 2020 142.94 143.51 141.81 142.09 1,210,740 -0.64(-0.45%)
Jan 14, 2020 141.42 143.18 141.31 142.72 1,225,047 +0.72(+0.51%)
Jan 13, 2020 143.24 143.33 141.59 142.00 1,937,365 -0.95(-0.66%)
Jan 10, 2020 142.87 143.36 142.31 142.94 974,579 +0.69(+0.49%)
Jan 09, 2020 144.17 144.49 142.20 142.25 987,684 -1.79(-1.25%)
Jan 08, 2020 143.64 144.50 142.53 144.04 915,256 +0.95(+0.66%)
Jan 07, 2020 141.38 143.57 141.38 143.10 847,294 -0.19(-0.13%)
Jan 06, 2020 141.62 143.55 141.07 143.29 1,099,352 +0.54(+0.38%)
Jan 03, 2020 140.19 143.16 139.72 142.75 1,235,013 +0.44(+0.31%)
Jan 02, 2020 142.96 143.44 140.95 142.32 808,419 -0.31(-0.22%)
Dec 31, 2019 142.23 142.90 142.14 142.63 840,994 +0.25(+0.18%)
Dec 30, 2019 144.11 144.29 142.14 142.38 782,263 -1.65(-1.15%)
Dec 27, 2019 143.11 144.12 142.78 144.03 702,642 +0.96(+0.67%)
Dec 26, 2019 142.72 143.81 142.05 143.07 704,600 +0.28(+0.20%)
Dec 24, 2019 143.35 143.48 141.84 142.79 471,433 -0.75(-0.52%)
Dec 23, 2019 141.88 143.91 141.82 143.54 1,356,701 +1.19(+0.83%)
Dec 20, 2019 143.05 144.90 141.92 142.36 2,968,820 +2.06(+1.47%)
Dec 19, 2019 139.41 141.36 139.29 140.29 1,950,761 +1.26(+0.91%)
Dec 18, 2019 138.58 139.20 138.31 139.03 1,365,975 +0.63(+0.45%)
Dec 17, 2019 138.90 138.91 138.12 138.40 1,782,757 -0.23(-0.17%)
Dec 16, 2019 138.86 139.47 137.81 138.63 2,360,542 +0.78(+0.57%)
Dec 13, 2019 138.16 138.96 136.72 137.85 852,187 -0.69(-0.50%)
Dec 12, 2019 137.91 139.37 137.39 138.54 1,158,518 +1.01(+0.74%)
Dec 11, 2019 137.17 138.68 137.14 137.53 1,469,671 +0.09(+0.06%)
Dec 10, 2019 138.03 138.35 136.99 137.44 1,198,602 -0.39(-0.28%)
Dec 09, 2019 138.95 139.12 137.44 137.83 2,766,979 -1.71(-1.22%)
Dec 06, 2019 138.95 139.71 138.19 139.54 1,817,543 +3.79(+2.79%)
Dec 05, 2019 136.35 136.41 134.41 135.75 989,650 +0.07(+0.05%)
Dec 04, 2019 134.05 136.42 133.77 135.68 1,446,072 +2.35(+1.77%)
Dec 03, 2019 132.21 133.90 131.62 133.32 1,460,946 -0.31(-0.23%)
Dec 02, 2019 134.14 135.24 133.54 133.63 987,432 -0.16(-0.12%)
Nov 29, 2019 133.99 134.92 133.24 133.80 641,808 -0.84(-0.62%)
Nov 27, 2019 134.41 135.94 133.91 134.64 1,073,718 +0.99(+0.74%)
Nov 26, 2019 136.04 136.04 133.62 133.65 1,434,978 -2.54(-1.87%)
Nov 25, 2019 134.63 136.52 133.65 136.19 1,575,747 +2.25(+1.68%)
Nov 22, 2019 134.93 135.05 133.40 133.93 1,267,239 -0.09(-0.06%)
Nov 21, 2019 134.29 134.86 133.05 134.02 1,421,774 -0.45(-0.34%)
Nov 20, 2019 133.44 134.97 132.53 134.47 2,448,971 +0.91(+0.68%)
Nov 19, 2019 131.93 133.59 131.09 133.56 2,447,160 +1.95(+1.48%)
Nov 18, 2019 132.66 133.43 131.07 131.61 1,514,203 -1.22(-0.92%)
Nov 15, 2019 128.42 134.74 128.06 132.83 3,168,045 +3.43(+2.65%)
Nov 14, 2019 129.49 130.72 129.10 129.40 1,078,978 +0.10(+0.07%)
Nov 13, 2019 129.15 130.14 128.81 129.31 1,074,254 -0.72(-0.56%)
Nov 12, 2019 130.41 131.05 129.54 130.03 1,000,551 -0.18(-0.14%)
Nov 11, 2019 130.62 131.09 129.46 130.21 922,165 -1.45(-1.10%)
Nov 08, 2019 130.85 132.52 130.62 131.66 916,573 +0.61(+0.46%)
Nov 07, 2019 130.71 131.82 130.45 131.06 1,913,021 +1.29(+0.99%)
Nov 06, 2019 129.72 130.11 128.36 129.77 1,057,507 +0.51(+0.39%)
Nov 05, 2019 131.50 132.72 129.23 129.26 1,248,540 -1.81(-1.38%)
Nov 04, 2019 128.79 131.18 128.19 131.07 2,437,260 +2.47(+1.92%)
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.