Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	155.41	155.98	154.90	155.28	8,541,646	-0.64(-0.41%)
Sep 19, 2024	156.76	156.76	155.51	155.92	6,717,566	+0.56(+0.36%)
Sep 18, 2024	155.49	156.98	154.76	155.36	7,148,768	-0.26(-0.17%)
Sep 17, 2024	157.05	157.09	155.07	155.62	6,279,988	-1.62(-1.03%)
Sep 16, 2024	156.98	157.59	156.67	157.24	4,711,980	+1.08(+0.69%)
Sep 13, 2024	155.91	156.64	155.70	156.16	4,358,668	+0.32(+0.21%)
Sep 12, 2024	155.24	155.98	153.79	155.84	4,838,249	+0.56(+0.36%)
Sep 11, 2024	155.18	155.46	152.85	155.28	6,636,608	-0.46(-0.30%)
Sep 10, 2024	155.24	155.85	154.66	155.74	7,337,336	+0.71(+0.46%)
Sep 09, 2024	154.34	155.52	153.75	155.03	6,169,312	+1.08(+0.70%)
Sep 06, 2024	155.02	155.66	153.63	153.95	7,652,058	-0.53(-0.34%)
Sep 05, 2024	156.46	156.55	153.73	154.48	7,245,508	-2.15(-1.37%)
Sep 04, 2024	156.69	159.64	155.86	156.63	8,235,483	-0.27(-0.17%)
Sep 03, 2024	156.88	157.84	156.47	156.90	7,674,201	-0.30(-0.19%)
Aug 30, 2024	156.23	157.28	155.55	157.20	9,366,161	+1.08(+0.69%)
Aug 29, 2024	156.41	156.83	155.46	156.12	4,339,293	+0.33(+0.21%)
Aug 28, 2024	155.51	156.44	155.06	155.79	5,149,539	+0.18(+0.12%)
Aug 27, 2024	155.52	156.04	155.06	155.61	3,785,430	+0.24(+0.15%)
Aug 26, 2024	155.60	156.08	155.22	155.37	4,433,689	-0.08(-0.05%)
Aug 23, 2024	155.19	155.56	154.64	155.45	4,069,504	+0.67(+0.43%)
Aug 22, 2024	155.20	155.35	153.99	154.78	4,951,863	+0.10(+0.06%)
Aug 21, 2024	154.74	155.08	154.14	154.68	5,529,919	+0.26(+0.17%)
Aug 20, 2024	154.21	155.21	154.05	154.42	4,881,665	+0.62(+0.40%)
Aug 19, 2024	152.88	153.94	152.79	153.80	4,729,650	+0.93(+0.61%)
Aug 16, 2024	152.66	153.12	152.23	152.87	4,562,680	+0.16(+0.10%)
Aug 15, 2024	152.46	152.95	151.75	152.71	5,889,283	+0.95(+0.63%)
Aug 14, 2024	151.03	151.98	150.67	151.76	4,837,360	+0.54(+0.36%)
Aug 13, 2024	150.00	151.37	149.83	151.22	4,815,529	+1.81(+1.21%)
Aug 12, 2024	150.34	150.34	148.98	149.41	5,044,451	-0.57(-0.38%)
Aug 09, 2024	149.50	150.36	149.18	149.98	8,550,510	+0.74(+0.50%)
Aug 08, 2024	148.29	149.37	147.62	149.24	11,479,021	+3.23(+2.21%)
Aug 07, 2024	147.41	148.12	145.54	146.01	11,481,810	-1.50(-1.02%)
Aug 06, 2024	147.42	149.38	146.95	147.51	13,337,764	+0.68(+0.46%)
Aug 05, 2024	148.50	148.79	146.19	146.83	17,575,612	-4.03(-2.67%)
Aug 02, 2024	151.39	151.77	148.62	150.86	15,872,303	-0.30(-0.20%)
Aug 01, 2024	150.40	151.33	149.49	151.16	10,357,642	+1.53(+1.02%)
Jul 31, 2024	150.12	150.66	149.05	149.63	8,417,796	-0.55(-0.37%)
Jul 30, 2024	150.05	151.11	149.11	150.18	7,269,477	+0.13(+0.09%)
Jul 29, 2024	149.98	150.56	149.26	150.05	8,227,418	+0.09(+0.06%)
Jul 26, 2024	149.10	150.93	149.01	149.96	6,285,856	+0.84(+0.56%)
Jul 25, 2024	149.42	151.53	148.96	149.12	11,472,669	-0.75(-0.50%)
Jul 24, 2024	148.71	150.06	148.21	149.87	6,870,367	+1.24(+0.83%)
Jul 23, 2024	149.33	149.38	148.47	148.63	3,553,303	-0.09(-0.06%)
Jul 22, 2024	148.62	148.99	147.88	148.72	5,190,327	+0.85(+0.57%)
Jul 19, 2024	147.86	148.58	147.28	147.87	5,985,858	+0.75(+0.51%)
Jul 18, 2024	149.58	150.56	146.86	147.12	11,033,409	-3.42(-2.27%)
Jul 17, 2024	148.83	151.33	148.64	150.54	10,395,477	+0.68(+0.45%)
Jul 16, 2024	148.64	149.89	148.31	149.86	7,601,040	+2.11(+1.43%)
Jul 15, 2024	148.84	148.98	147.53	147.75	5,803,935	-0.52(-0.35%)
Jul 12, 2024	147.85	148.88	147.74	148.27	6,614,664	+0.92(+0.62%)
Jul 11, 2024	146.33	147.74	146.15	147.35	7,692,989	+1.03(+0.70%)
Jul 10, 2024	145.11	146.34	144.79	146.32	5,342,434	+1.37(+0.95%)
Jul 09, 2024	144.56	145.03	143.70	144.95	8,336,749	+0.70(+0.49%)
Jul 08, 2024	144.57	144.97	143.88	144.25	4,001,545	-0.16(-0.11%)
Jul 05, 2024	143.61	144.49	142.88	144.41	4,846,888	+1.11(+0.77%)
Jul 03, 2024	144.66	144.67	142.73	143.30	7,654,008	-1.10(-0.76%)
Jul 02, 2024	144.41	144.62	143.59	144.40	7,536,339	-0.53(-0.37%)
Jul 01, 2024	146.04	147.49	144.65	144.93	6,562,087	-0.82(-0.56%)
Jun 28, 2024	146.41	147.02	145.10	145.75	7,656,800	-0.12(-0.08%)
Jun 27, 2024	146.22	146.28	145.03	145.87	4,637,943	-0.24(-0.16%)
Jun 26, 2024	146.37	146.62	145.77	146.11	4,572,683	-0.52(-0.35%)
Jun 25, 2024	147.26	147.47	146.28	146.63	5,171,647	-0.46(-0.31%)
Jun 24, 2024	146.83	147.61	146.45	147.09	6,446,268	+0.85(+0.58%)
Jun 21, 2024	146.02	146.55	145.66	146.24	8,647,237	+0.41(+0.28%)
Jun 20, 2024	144.90	146.02	144.70	145.83	6,680,416	+0.48(+0.33%)
Jun 18, 2024	145.32	145.83	145.03	145.35	4,891,728	+0.19(+0.13%)
Jun 17, 2024	144.69	145.38	144.39	145.16	4,560,680	-0.15(-0.10%)
Jun 14, 2024	145.06	145.35	144.46	145.31	4,125,940	-0.05(-0.03%)
Jun 13, 2024	144.94	145.60	144.02	145.36	4,739,087	-0.12(-0.08%)
Jun 12, 2024	146.42	146.47	145.10	145.48	6,548,401	-0.31(-0.21%)
Jun 11, 2024	146.29	146.29	145.16	145.79	5,214,480	-0.61(-0.41%)
Jun 10, 2024	145.63	146.43	145.10	146.40	5,417,893	+0.54(+0.37%)
Jun 07, 2024	145.56	146.59	145.39	145.86	5,242,769	+0.16(+0.11%)
Jun 06, 2024	145.11	146.01	144.61	145.70	5,447,093	+0.48(+0.33%)
Jun 05, 2024	144.73	145.38	143.93	145.22	5,394,821	+0.66(+0.45%)
Jun 04, 2024	144.02	144.96	143.48	144.56	6,991,201	+0.42(+0.29%)
Jun 03, 2024	143.04	144.57	142.79	144.15	10,345,047	+1.01(+0.70%)
May 31, 2024	141.53	143.21	141.36	143.14	7,977,031	+2.06(+1.46%)
May 30, 2024	140.44	141.59	140.13	141.08	7,424,532	+0.07(+0.05%)
May 29, 2024	140.90	141.18	140.40	141.01	6,865,030	-1.11(-0.78%)
May 28, 2024	143.54	143.54	141.52	142.11	8,407,472	-1.74(-1.21%)
May 24, 2024	144.53	144.76	143.77	143.86	3,965,002	-0.49(-0.34%)
May 23, 2024	145.70	145.71	144.24	144.34	5,174,837	-1.59(-1.09%)
May 22, 2024	145.29	146.37	145.20	145.94	6,858,013	+0.26(+0.18%)
May 21, 2024	145.69	146.31	145.31	145.68	4,064,581	+0.25(+0.17%)
May 20, 2024	145.59	145.78	145.12	145.43	3,905,266	-0.31(-0.21%)
May 17, 2024	145.43	145.77	144.87	145.74	7,099,384	+0.28(+0.19%)
May 16, 2024	145.32	145.87	145.05	145.46	6,767,380	-0.17(-0.12%)
May 15, 2024	144.13	145.79	144.07	145.63	8,466,526	+2.13(+1.49%)
May 14, 2024	143.09	143.57	142.55	143.50	6,223,063	+0.61(+0.43%)
May 13, 2024	143.32	143.45	142.63	142.89	5,372,440	-0.14(-0.10%)
May 10, 2024	142.93	143.53	142.83	143.03	6,349,867	+0.29(+0.20%)
May 09, 2024	141.69	142.82	141.68	142.74	6,848,520	+1.22(+0.86%)
May 08, 2024	142.30	142.32	141.35	141.53	5,482,484	-0.49(-0.34%)
May 07, 2024	141.17	142.14	141.15	142.01	7,750,886	+1.17(+0.83%)
May 06, 2024	140.40	140.88	140.09	140.85	5,732,040	+0.57(+0.40%)
May 03, 2024	140.54	140.68	139.55	140.28	8,572,822	+0.35(+0.25%)
May 02, 2024	140.79	140.89	139.18	139.93	8,458,581	-0.10(-0.07%)
May 01, 2024	139.16	141.29	139.00	140.03	10,752,171	+0.25(+0.18%)
Apr 30, 2024	140.35	140.65	139.68	139.78	9,715,580	-0.10(-0.07%)
Apr 29, 2024	139.58	140.28	139.19	139.88	6,413,680	+0.47(+0.34%)
Apr 26, 2024	138.86	139.78	138.76	139.41	6,037,345	+0.04(+0.03%)
Apr 25, 2024	140.22	140.45	138.66	139.37	9,731,473	-0.94(-0.67%)
Apr 24, 2024	140.44	140.60	139.67	140.31	7,406,705	-0.44(-0.31%)
Apr 23, 2024	140.27	141.01	139.63	140.75	8,648,469	+1.81(+1.30%)
Apr 22, 2024	138.84	140.04	138.39	138.94	8,564,622	+0.53(+0.38%)
Apr 19, 2024	138.61	138.80	137.91	138.41	9,706,272	+0.52(+0.38%)
Apr 18, 2024	137.99	138.71	137.67	137.89	8,136,221	-0.01(-0.01%)
Apr 17, 2024	138.95	139.07	137.68	137.90	8,512,667	-0.24(-0.17%)
Apr 16, 2024	139.28	139.28	138.04	138.14	10,210,335	+0.05(+0.04%)
Apr 15, 2024	139.57	140.08	137.87	138.09	10,424,313	-0.28(-0.20%)
Apr 12, 2024	139.73	139.74	137.92	138.37	13,853,518	-2.09(-1.49%)
Apr 11, 2024	141.47	141.50	140.05	140.46	8,185,848	-0.58(-0.41%)
Apr 10, 2024	141.29	141.69	140.55	141.04	13,103,886	-1.67(-1.17%)
Apr 09, 2024	142.51	142.79	141.72	142.71	10,575,697	+0.51(+0.36%)
Apr 08, 2024	142.55	142.55	141.98	142.20	9,163,930	-0.46(-0.32%)
Apr 05, 2024	141.18	143.12	141.06	142.66	9,108,774	+1.27(+0.89%)
Apr 04, 2024	144.36	144.45	141.32	141.40	12,735,266	-2.07(-1.44%)
Apr 03, 2024	143.88	144.52	143.12	143.47	8,486,660	-0.16(-0.11%)
Apr 02, 2024	143.93	144.09	142.88	143.63	10,818,558	-2.27(-1.56%)
Apr 01, 2024	147.06	147.15	145.37	145.90	7,407,757	-1.25(-0.85%)
Mar 28, 2024	147.34	147.55	147.10	147.15	8,121,906	+0.02(+0.01%)
Mar 27, 2024	146.44	147.13	146.05	147.13	8,831,975	+1.93(+1.33%)
Mar 26, 2024	144.96	145.37	144.57	145.20	6,969,607	+0.53(+0.36%)
Mar 25, 2024	145.14	145.29	144.44	144.67	5,273,553	-0.20(-0.14%)
Mar 22, 2024	145.28	145.65	144.70	144.87	5,558,934	-0.20(-0.14%)
Mar 21, 2024	145.18	145.60	144.77	145.07	8,899,688	+0.19(+0.13%)
Mar 20, 2024	144.86	144.93	144.07	144.88	8,300,569	-0.33(-0.23%)
Mar 19, 2024	144.37	145.30	143.96	145.21	5,260,792	+0.96(+0.66%)
Mar 18, 2024	144.86	145.00	144.16	144.25	6,432,122	-0.02(-0.01%)
Mar 15, 2024	143.93	144.57	143.76	144.27	10,650,216	-0.58(-0.40%)
Mar 14, 2024	145.45	145.56	144.04	144.85	9,678,203	-0.52(-0.35%)
Mar 13, 2024	146.49	146.59	144.80	145.36	7,933,259	-0.57(-0.39%)
Mar 12, 2024	145.35	146.29	144.87	145.93	7,197,740	+0.68(+0.46%)
Mar 11, 2024	145.01	145.51	144.21	145.25	7,782,161	-0.08(-0.06%)
Mar 08, 2024	145.46	146.15	145.08	145.33	7,861,374	-0.27(-0.18%)
Mar 07, 2024	145.28	145.95	145.08	145.60	6,482,749	+0.68(+0.47%)
Mar 06, 2024	144.21	145.46	144.21	144.93	8,146,380	+0.98(+0.68%)
Mar 05, 2024	145.08	145.31	143.47	143.94	9,816,929	-1.08(-0.75%)
Mar 04, 2024	144.83	145.58	144.68	145.03	10,738,164	-0.22(-0.15%)
Mar 01, 2024	144.06	145.34	143.43	145.24	8,807,529	+1.51(+1.05%)
Feb 29, 2024	144.91	145.15	143.64	143.74	9,506,732	-1.18(-0.81%)
Feb 28, 2024	145.03	145.19	144.23	144.92	8,099,419	-0.72(-0.50%)
Feb 27, 2024	145.28	146.08	144.94	145.64	7,429,611	-0.36(-0.25%)
Feb 26, 2024	146.66	147.00	145.87	146.00	7,302,950	-0.75(-0.51%)
Feb 23, 2024	146.55	147.16	146.24	146.75	9,264,079	+0.69(+0.48%)
Feb 22, 2024	144.55	146.33	144.24	146.06	9,198,538	+1.70(+1.18%)
Feb 21, 2024	143.58	144.40	143.16	144.36	7,267,919	+0.32(+0.22%)
Feb 20, 2024	144.64	145.09	143.68	144.04	9,189,226	-0.49(-0.34%)
Feb 16, 2024	144.25	145.51	143.74	144.53	8,487,839	+0.47(+0.32%)
Feb 15, 2024	143.12	144.34	142.91	144.06	9,364,617	+1.04(+0.73%)
Feb 14, 2024	142.28	143.07	142.00	143.02	9,773,792	+1.23(+0.87%)
Feb 13, 2024	142.40	143.39	141.09	141.79	11,254,259	-1.33(-0.93%)
Feb 12, 2024	142.74	143.16	142.07	143.12	6,695,376	+0.19(+0.13%)
Feb 09, 2024	142.98	143.21	142.47	142.93	7,503,997	-0.11(-0.08%)
Feb 08, 2024	143.15	143.15	142.39	143.04	6,784,706	-0.25(-0.17%)
Feb 07, 2024	143.26	143.94	142.99	143.29	7,943,803	+0.39(+0.27%)
Feb 06, 2024	142.47	143.01	141.76	142.90	10,343,170	+1.54(+1.09%)
Feb 05, 2024	141.43	142.24	140.72	141.36	9,703,605	+0.44(+0.31%)
Feb 02, 2024	141.09	141.58	140.21	140.93	10,709,538	-0.21(-0.15%)
Feb 01, 2024	139.50	141.13	138.82	141.13	8,567,793	+1.81(+1.30%)
Jan 31, 2024	140.58	140.69	139.30	139.33	10,300,076	-0.19(-0.14%)
Jan 30, 2024	139.43	139.77	138.76	139.52	5,985,066	+0.32(+0.23%)
Jan 29, 2024	138.36	139.21	138.27	139.20	6,275,968	+0.97(+0.70%)
Jan 26, 2024	138.40	138.51	137.88	138.23	5,802,657	+0.78(+0.57%)
Jan 25, 2024	137.16	137.47	136.18	137.44	10,125,981	-0.21(-0.15%)
Jan 24, 2024	139.29	139.62	137.63	137.65	9,173,576	-1.27(-0.91%)
Jan 23, 2024	138.84	139.01	137.93	138.92	6,517,801	-0.10(-0.07%)
Jan 22, 2024	138.53	139.39	138.19	139.02	7,886,660	+0.60(+0.44%)
Jan 19, 2024	138.42	138.77	137.65	138.42	8,908,709	+0.08(+0.06%)
Jan 18, 2024	137.16	138.47	136.49	138.34	8,996,613	-0.02(-0.01%)
Jan 17, 2024	138.41	139.04	137.97	138.36	8,400,092	-0.28(-0.20%)
Jan 16, 2024	139.12	139.31	138.42	138.63	7,482,427	-0.83(-0.60%)
Jan 12, 2024	139.43	140.10	139.00	139.47	8,087,068	-0.35(-0.25%)
Jan 11, 2024	139.74	139.97	138.95	139.81	7,236,217	-0.10(-0.07%)
Jan 10, 2024	139.36	140.08	138.83	139.91	9,845,043	+0.64(+0.46%)
Jan 09, 2024	139.15	140.50	138.82	139.28	9,270,144	-0.02(-0.01%)
Jan 08, 2024	138.12	139.33	137.55	139.30	8,059,283	+1.22(+0.88%)
Jan 05, 2024	137.88	138.65	137.49	138.08	9,508,864	-0.12(-0.09%)
Jan 04, 2024	137.94	138.95	137.70	138.20	11,736,105	+0.69(+0.50%)
Jan 03, 2024	138.20	138.49	137.34	137.51	9,655,937	-0.23(-0.17%)

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.

HEALTHCARE (NY: XLV )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

HEALTHCARE (NY: XLV )

Historical Prices

Sections

Services

Borger News-Herald