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

Graham Holdings Company (NY: GHC )

767.11 +4.04 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 389.12 389.23 377.92 382.75 27,997 -9.57(-2.44%)
Jul 30, 2020 389.63 395.83 386.98 392.32 19,202 -2.97(-0.75%)
Jul 29, 2020 386.41 398.14 386.41 395.29 20,281 +5.83(+1.50%)
Jul 28, 2020 389.12 397.39 389.12 389.45 21,087 -1.41(-0.36%)
Jul 27, 2020 390.15 396.49 387.21 390.87 24,863 +0.69(+0.18%)
Jul 24, 2020 392.19 392.56 384.33 390.17 29,767 -0.16(-0.04%)
Jul 23, 2020 388.78 393.14 384.82 390.34 44,152 +4.04(+1.04%)
Jul 22, 2020 371.13 389.59 371.13 386.30 63,368 +15.17(+4.09%)
Jul 21, 2020 378.45 387.42 370.44 371.13 56,464 -2.19(-0.59%)
Jul 20, 2020 374.13 384.51 371.02 373.32 98,758 +24.58(+7.05%)
Jul 17, 2020 345.86 349.66 345.20 348.75 29,559 +4.81(+1.40%)
Jul 16, 2020 341.03 349.80 338.29 343.93 27,646 -0.43(-0.13%)
Jul 15, 2020 340.07 349.53 336.69 344.36 24,860 +13.68(+4.14%)
Jul 14, 2020 325.84 332.19 320.25 330.68 27,534 +4.84(+1.49%)
Jul 13, 2020 332.04 334.86 325.84 325.84 32,102 -3.60(-1.09%)
Jul 10, 2020 317.90 332.51 317.90 329.44 32,401 +12.60(+3.98%)
Jul 09, 2020 325.69 325.69 314.59 316.84 37,022 -13.13(-3.98%)
Jul 08, 2020 319.51 330.19 317.60 329.96 40,813 +12.19(+3.84%)
Jul 07, 2020 329.57 331.76 317.08 317.78 56,634 -16.37(-4.90%)
Jul 06, 2020 328.80 335.58 323.74 334.15 54,186 +11.94(+3.71%)
Jul 02, 2020 329.12 332.61 321.96 322.21 29,788 -0.19(-0.06%)
Jul 01, 2020 326.98 332.26 320.99 322.40 34,798 -5.45(-1.66%)
Jun 30, 2020 330.06 330.75 325.79 327.85 27,113 -3.65(-1.10%)
Jun 29, 2020 318.60 333.29 315.68 331.50 72,477 +18.28(+5.84%)
Jun 26, 2020 306.22 316.70 299.56 313.22 92,500 +4.52(+1.46%)
Jun 25, 2020 305.02 311.44 302.43 308.71 53,582 -0.12(-0.04%)
Jun 24, 2020 305.81 312.86 303.29 308.83 49,550 -2.94(-0.94%)
Jun 23, 2020 316.90 316.90 308.60 311.77 55,138 -0.19(-0.06%)
Jun 22, 2020 309.11 314.09 307.52 311.96 30,654 +0.20(+0.06%)
Jun 19, 2020 320.51 323.16 309.88 311.76 72,432 -7.91(-2.48%)
Jun 18, 2020 318.32 330.86 317.66 319.67 37,553 -5.64(-1.74%)
Jun 17, 2020 337.06 337.06 323.04 325.31 27,495 -8.54(-2.56%)
Jun 16, 2020 350.03 350.03 332.28 333.85 36,544 -1.42(-0.43%)
Jun 15, 2020 317.58 340.60 317.58 335.27 41,692 +2.48(+0.74%)
Jun 12, 2020 338.14 347.71 321.75 332.80 66,056 +2.43(+0.74%)
Jun 11, 2020 343.38 343.38 326.51 330.37 31,829 -26.43(-7.41%)
Jun 10, 2020 368.35 368.35 355.91 356.79 39,262 -16.15(-4.33%)
Jun 09, 2020 383.18 383.69 367.40 372.94 36,571 -17.00(-4.36%)
Jun 08, 2020 371.77 393.45 371.77 389.94 51,479 +19.94(+5.39%)
Jun 05, 2020 371.46 381.21 368.37 370.00 70,446 +11.91(+3.33%)
Jun 04, 2020 349.21 362.75 349.21 358.09 45,232 +3.26(+0.92%)
Jun 03, 2020 353.87 361.64 351.07 354.83 39,362 +10.24(+2.97%)
Jun 02, 2020 343.97 362.06 343.97 344.59 33,157 +1.50(+0.44%)
Jun 01, 2020 342.49 351.59 341.26 343.09 27,366 +0.35(+0.10%)
May 29, 2020 336.89 343.50 334.55 342.74 34,805 +1.34(+0.39%)
May 28, 2020 369.31 369.31 339.43 341.40 47,213 -21.28(-5.87%)
May 27, 2020 348.76 365.66 346.69 362.68 61,590 +21.20(+6.21%)
May 26, 2020 347.09 353.99 335.90 341.48 41,503 +8.60(+2.58%)
May 22, 2020 328.05 333.56 324.82 332.87 32,401 +6.93(+2.13%)
May 21, 2020 329.13 333.95 324.59 325.95 49,959 +0.24(+0.07%)
May 20, 2020 318.74 329.54 318.74 325.71 30,618 +10.53(+3.34%)
May 19, 2020 320.82 327.01 314.77 315.17 51,453 -4.45(-1.39%)
May 18, 2020 321.79 333.75 318.81 319.62 63,139 +8.36(+2.69%)
May 15, 2020 314.54 315.94 300.71 311.26 148,627 -4.34(-1.38%)
May 14, 2020 297.88 317.07 283.57 315.60 66,230 +11.80(+3.88%)
May 13, 2020 319.32 319.32 298.83 303.81 42,205 -17.28(-5.38%)
May 12, 2020 331.81 341.24 319.08 321.09 52,830 -7.05(-2.15%)
May 11, 2020 346.32 346.32 325.76 328.14 86,428 -27.97(-7.85%)
May 08, 2020 337.71 357.58 334.85 356.10 31,774 +25.19(+7.61%)
May 07, 2020 329.21 341.97 325.54 330.91 26,610 +6.16(+1.90%)
May 06, 2020 339.46 344.22 323.09 324.75 37,856 -15.06(-4.43%)
May 05, 2020 342.42 353.19 339.81 339.81 38,988 -11.04(-3.15%)
May 04, 2020 340.75 354.96 340.75 350.85 34,234 +0.09(+0.02%)
May 01, 2020 366.44 366.87 348.53 350.76 45,884 -22.38(-6.00%)
Apr 30, 2020 376.02 383.49 373.14 373.14 35,186 -10.58(-2.76%)
Apr 29, 2020 376.08 392.30 367.39 383.73 45,535 +23.63(+6.56%)
Apr 28, 2020 357.08 372.18 350.71 360.09 64,958 +8.78(+2.50%)
Apr 27, 2020 334.07 356.95 334.07 351.31 33,648 +19.18(+5.78%)
Apr 24, 2020 322.33 336.77 317.91 332.13 44,002 +14.23(+4.48%)
Apr 23, 2020 325.80 329.46 315.13 317.90 33,196 -3.87(-1.20%)
Apr 22, 2020 332.21 333.25 317.57 321.77 27,401 -2.75(-0.85%)
Apr 21, 2020 319.22 335.17 313.06 324.52 101,425 +3.72(+1.16%)
Apr 20, 2020 332.98 343.16 317.26 320.80 30,332 -21.25(-6.21%)
Apr 17, 2020 330.89 347.09 329.90 342.05 25,502 +21.51(+6.71%)
Apr 16, 2020 327.59 335.09 319.63 320.54 38,596 -7.06(-2.16%)
Apr 15, 2020 338.19 341.26 325.69 327.60 40,642 -19.61(-5.65%)
Apr 14, 2020 362.22 362.22 344.12 347.21 24,489 -4.93(-1.40%)
Apr 13, 2020 371.65 373.22 335.65 352.14 33,364 -21.18(-5.67%)
Apr 09, 2020 347.14 374.93 341.15 373.32 27,913 +34.14(+10.07%)
Apr 08, 2020 366.88 366.89 339.17 339.17 32,160 -21.39(-5.93%)
Apr 07, 2020 351.45 372.90 339.92 360.57 63,042 +24.67(+7.35%)
Apr 06, 2020 336.28 340.80 331.75 335.89 28,335 +12.50(+3.87%)
Apr 03, 2020 320.89 323.39 313.56 323.39 35,259 +1.45(+0.45%)
Apr 02, 2020 312.31 324.24 308.01 321.94 28,731 +10.25(+3.29%)
Apr 01, 2020 314.04 318.96 299.76 311.69 40,642 -13.43(-4.13%)
Mar 31, 2020 326.98 332.67 310.35 325.12 57,389 -3.64(-1.11%)
Mar 30, 2020 336.21 336.39 321.92 328.76 34,728 -5.55(-1.66%)
Mar 27, 2020 317.52 336.58 315.43 334.30 41,975 +8.66(+2.66%)
Mar 26, 2020 326.26 335.77 323.88 325.64 62,027 +2.61(+0.81%)
Mar 25, 2020 298.77 334.52 295.43 323.03 54,573 +29.03(+9.87%)
Mar 24, 2020 284.19 296.83 284.19 294.00 28,645 +26.22(+9.79%)
Mar 23, 2020 304.24 304.24 267.69 267.79 41,098 -34.41(-11.39%)
Mar 20, 2020 310.21 318.34 296.63 302.20 38,512 -5.73(-1.86%)
Mar 19, 2020 261.07 311.69 261.07 307.93 48,726 +43.37(+16.39%)
Mar 18, 2020 305.38 305.38 255.28 264.56 47,596 -61.08(-18.76%)
Mar 17, 2020 361.21 361.21 315.32 325.64 91,104 -24.95(-7.12%)
Mar 16, 2020 370.31 382.50 350.58 350.59 36,142 -59.48(-14.51%)
Mar 13, 2020 400.56 411.17 372.38 410.07 64,116 +25.10(+6.52%)
Mar 12, 2020 402.39 411.39 384.04 384.97 57,117 -42.76(-10.00%)
Mar 11, 2020 446.20 446.45 422.15 427.73 51,666 -28.63(-6.27%)
Mar 10, 2020 441.81 457.07 432.40 456.36 50,362 +22.64(+5.22%)
Mar 09, 2020 439.69 443.11 426.96 433.71 40,766 -28.49(-6.16%)
Mar 06, 2020 451.17 465.28 450.72 462.21 57,505 -1.48(-0.32%)
Mar 05, 2020 466.78 466.78 455.37 463.68 34,976 -7.86(-1.67%)
Mar 04, 2020 470.37 475.14 460.88 471.55 77,502 +4.86(+1.04%)
Mar 03, 2020 478.59 484.05 455.19 466.69 46,622 -10.81(-2.26%)
Mar 02, 2020 482.42 490.26 469.93 477.49 48,809 -1.73(-0.36%)
Feb 28, 2020 458.66 484.52 458.66 479.22 65,166 +10.05(+2.14%)
Feb 27, 2020 447.83 480.64 441.21 469.16 76,488 +16.57(+3.66%)
Feb 26, 2020 472.63 481.20 452.59 452.59 23,629 -16.26(-3.47%)
Feb 25, 2020 477.64 480.17 468.85 468.85 37,271 -7.05(-1.48%)
Feb 24, 2020 489.61 489.61 475.07 475.90 45,114 -21.16(-4.26%)
Feb 21, 2020 508.04 508.04 494.40 497.06 45,438 -8.86(-1.75%)
Feb 20, 2020 518.53 518.53 505.33 505.92 15,168 -6.69(-1.31%)
Feb 19, 2020 513.59 516.02 512.61 512.61 23,276 +0.96(+0.19%)
Feb 18, 2020 510.39 515.31 510.39 511.65 34,715 -0.87(-0.17%)
Feb 14, 2020 519.40 521.14 511.45 512.51 20,567 -8.11(-1.56%)
Feb 13, 2020 519.87 528.65 519.87 520.62 27,915 -2.47(-0.47%)
Feb 12, 2020 523.30 527.74 520.31 523.09 18,112 +1.64(+0.31%)
Feb 11, 2020 523.56 524.83 516.63 521.45 29,225 -2.21(-0.42%)
Feb 10, 2020 523.41 525.00 521.76 523.66 45,914 +0.51(+0.10%)
Feb 07, 2020 524.03 525.40 520.21 523.15 36,938 -1.87(-0.36%)
Feb 06, 2020 524.19 527.02 518.37 525.02 47,493 +1.91(+0.36%)
Feb 05, 2020 514.50 524.65 512.70 523.11 41,007 +9.37(+1.82%)
Feb 04, 2020 529.81 530.92 512.52 513.74 36,638 -10.29(-1.96%)
Feb 03, 2020 524.76 532.20 520.81 524.03 37,434 +2.06(+0.40%)
Jan 31, 2020 531.57 531.57 519.65 521.97 44,087 -10.25(-1.92%)
Jan 30, 2020 538.62 538.87 530.91 532.22 139,042 -8.85(-1.64%)
Jan 29, 2020 552.62 555.25 541.05 541.07 20,885 -14.25(-2.57%)
Jan 28, 2020 555.14 558.26 551.23 555.31 19,361 +1.46(+0.26%)
Jan 27, 2020 559.01 559.15 552.62 553.85 22,004 -13.34(-2.35%)
Jan 24, 2020 579.63 579.63 563.58 567.19 18,623 -11.29(-1.95%)
Jan 23, 2020 583.73 585.90 576.59 578.48 30,573 -5.56(-0.95%)
Jan 22, 2020 586.93 590.19 582.71 584.04 24,256 -1.45(-0.25%)
Jan 21, 2020 592.07 592.07 584.38 585.49 19,505 -6.74(-1.14%)
Jan 17, 2020 594.84 594.84 590.64 592.23 25,778 -0.87(-0.15%)
Jan 16, 2020 588.10 593.10 588.10 593.10 25,814 +6.05(+1.03%)
Jan 15, 2020 588.65 594.66 584.86 587.05 27,596 -1.25(-0.21%)
Jan 14, 2020 592.34 592.34 586.94 588.29 22,265 -5.08(-0.86%)
Jan 13, 2020 586.30 594.35 586.30 593.38 14,692 +7.57(+1.29%)
Jan 10, 2020 596.27 596.27 581.85 585.80 28,409 -8.33(-1.40%)
Jan 09, 2020 604.16 604.16 593.50 594.13 27,405 -8.60(-1.43%)
Jan 08, 2020 602.12 608.24 601.00 602.73 14,148 +0.51(+0.09%)
Jan 07, 2020 606.63 606.63 601.03 602.21 18,340 -4.48(-0.74%)
Jan 06, 2020 604.23 607.31 602.44 606.69 23,720 -0.87(-0.14%)
Jan 03, 2020 603.03 612.74 601.38 607.56 24,516 +0.16(+0.03%)
Jan 02, 2020 608.91 616.75 602.52 607.39 18,106 +0.10(+0.02%)
Dec 31, 2019 607.52 609.06 602.02 607.29 13,783 -0.23(-0.04%)
Dec 30, 2019 606.73 608.69 605.83 607.52 10,867 -0.13(-0.02%)
Dec 27, 2019 612.92 612.92 604.68 607.65 15,467 -4.60(-0.75%)
Dec 26, 2019 612.22 618.04 610.96 612.25 20,060 +0.43(+0.07%)
Dec 24, 2019 615.70 616.72 611.82 611.82 3,893 -2.83(-0.46%)
Dec 23, 2019 617.72 617.75 612.94 614.65 23,732 -3.10(-0.50%)
Dec 20, 2019 617.00 623.02 616.32 617.75 40,404 +2.19(+0.36%)
Dec 19, 2019 618.91 622.27 614.62 615.57 25,987 -3.95(-0.64%)
Dec 18, 2019 612.01 620.57 611.10 619.52 23,025 +8.82(+1.44%)
Dec 17, 2019 609.23 613.94 605.64 610.70 29,439 +2.59(+0.43%)
Dec 16, 2019 609.05 611.39 606.58 608.12 17,098 +1.84(+0.30%)
Dec 13, 2019 617.26 618.27 602.03 606.27 26,304 -12.28(-1.99%)
Dec 12, 2019 608.44 620.07 608.44 618.55 26,937 +10.17(+1.67%)
Dec 11, 2019 598.88 608.38 598.88 608.38 26,395 +10.84(+1.81%)
Dec 10, 2019 598.00 601.78 596.37 597.54 21,413 -0.47(-0.08%)
Dec 09, 2019 598.75 607.57 598.00 598.00 20,161 -0.67(-0.11%)
Dec 06, 2019 601.60 601.60 596.38 598.68 23,358 +1.15(+0.19%)
Dec 05, 2019 598.57 600.63 596.56 597.53 18,271 +0.82(+0.14%)
Dec 04, 2019 591.24 600.63 591.24 596.71 19,082 +7.69(+1.31%)
Dec 03, 2019 589.24 591.93 583.10 589.02 26,387 -4.50(-0.76%)
Dec 02, 2019 601.41 601.83 593.03 593.52 21,779 -6.76(-1.13%)
Nov 29, 2019 601.78 603.14 595.62 600.28 6,944 -0.95(-0.16%)
Nov 27, 2019 598.26 601.23 595.67 601.23 19,465 +4.84(+0.81%)
Nov 26, 2019 599.70 604.05 595.23 596.39 17,464 -3.31(-0.55%)
Nov 25, 2019 598.67 601.13 595.89 599.70 24,650 +1.73(+0.29%)
Nov 22, 2019 597.79 602.33 594.38 597.97 27,357 +0.17(+0.03%)
Nov 21, 2019 599.03 600.65 591.42 597.79 24,314 -0.31(-0.05%)
Nov 20, 2019 605.48 606.70 598.11 598.11 21,340 -9.49(-1.56%)
Nov 19, 2019 601.45 613.23 601.45 607.59 24,883 +6.43(+1.07%)
Nov 18, 2019 599.21 601.18 598.32 601.17 12,124 +2.09(+0.35%)
Nov 15, 2019 601.84 605.67 598.67 599.08 22,727 -1.62(-0.27%)
Nov 14, 2019 593.79 600.70 589.57 600.70 23,153 +5.80(+0.97%)
Nov 13, 2019 596.28 596.74 591.43 594.91 14,403 -0.18(-0.03%)
Nov 12, 2019 600.49 604.37 595.09 595.09 24,451 -5.46(-0.91%)
Nov 11, 2019 603.82 604.15 598.62 600.55 17,727 -3.40(-0.56%)
Nov 08, 2019 598.10 603.95 598.10 603.95 13,783 +3.73(+0.62%)
Nov 07, 2019 600.80 603.31 596.95 600.23 17,791 +2.06(+0.34%)
Nov 06, 2019 606.27 608.63 597.46 598.17 25,808 -7.35(-1.21%)
Nov 05, 2019 602.69 614.65 602.69 605.51 28,092 +4.10(+0.68%)
Nov 04, 2019 603.53 607.95 599.64 601.41 26,521 +0.06(+0.01%)
Nov 01, 2019 599.97 605.14 598.55 601.35 24,726 +2.93(+0.49%)
Oct 31, 2019 597.69 599.29 594.71 598.42 31,559 +0.68(+0.11%)
Oct 30, 2019 613.86 614.37 588.33 597.74 28,877 -14.63(-2.39%)
Oct 29, 2019 617.67 619.89 611.81 612.37 16,797 -5.06(-0.82%)
Oct 28, 2019 619.12 624.72 615.24 617.43 22,361 -0.32(-0.05%)
Oct 25, 2019 615.38 619.90 613.72 617.75 28,830 +1.30(+0.21%)
Oct 24, 2019 619.32 619.32 614.69 616.45 19,740 -0.68(-0.11%)
Oct 23, 2019 617.97 619.08 615.24 617.14 24,196 -0.63(-0.10%)
Oct 22, 2019 619.34 623.50 615.24 617.76 21,482 +0.01(+0.00%)
Oct 21, 2019 613.63 617.75 612.29 617.75 20,662 +7.13(+1.17%)
Oct 18, 2019 610.47 613.14 604.46 610.62 20,517 -1.13(-0.18%)
Oct 17, 2019 611.20 615.03 609.26 611.76 21,065 +2.32(+0.38%)
Oct 16, 2019 609.42 613.06 606.84 609.44 15,321 -1.03(-0.17%)
Oct 15, 2019 610.88 613.37 609.36 610.46 24,611 +1.99(+0.33%)
Oct 14, 2019 612.88 614.43 606.79 608.47 25,265 -4.25(-0.69%)
Oct 11, 2019 613.13 616.33 610.16 612.72 26,572 +3.41(+0.56%)
Oct 10, 2019 612.97 613.58 606.18 609.31 16,468 -4.80(-0.78%)
Oct 09, 2019 614.44 617.10 608.84 614.11 12,986 +1.58(+0.26%)
Oct 08, 2019 623.42 626.69 610.13 612.53 19,363 -14.33(-2.29%)
Oct 07, 2019 629.51 632.04 624.74 626.86 19,397 -4.10(-0.65%)
Oct 04, 2019 623.16 633.16 619.97 630.96 27,838 +9.70(+1.56%)
Oct 03, 2019 622.55 622.55 615.63 621.26 15,130 -1.30(-0.21%)
Oct 02, 2019 626.06 626.06 618.31 622.55 14,277 -7.14(-1.13%)
Oct 01, 2019 629.99 634.26 627.24 629.70 21,595 +0.52(+0.08%)
Sep 30, 2019 623.32 634.93 623.32 629.17 24,691 +6.45(+1.04%)
Sep 27, 2019 638.95 638.95 622.73 622.73 14,551 -14.70(-2.31%)
Sep 26, 2019 643.87 643.87 635.39 637.42 16,678 -2.80(-0.44%)
Sep 25, 2019 646.48 648.65 637.71 640.22 16,806 -5.53(-0.86%)
Sep 24, 2019 648.29 652.76 645.75 645.75 23,082 +1.18(+0.18%)
Sep 23, 2019 639.83 646.95 639.83 644.58 33,497 +1.52(+0.24%)
Sep 20, 2019 643.86 647.15 639.65 643.06 44,709 -1.05(-0.16%)
Sep 19, 2019 659.86 659.86 639.49 644.11 31,582 -14.18(-2.15%)
Sep 18, 2019 655.11 660.61 649.98 658.29 24,067 +2.67(+0.41%)
Sep 17, 2019 649.88 658.85 649.88 655.61 20,263 +4.89(+0.75%)
Sep 16, 2019 663.55 664.07 648.25 650.72 22,702 -13.91(-2.09%)
Sep 13, 2019 662.03 667.53 656.42 664.63 16,133 +3.48(+0.53%)
Sep 12, 2019 667.64 667.64 659.49 661.15 18,672 -6.23(-0.93%)
Sep 11, 2019 660.88 667.38 658.38 667.38 18,483 +6.33(+0.96%)
Sep 10, 2019 676.48 676.48 657.46 661.06 35,579 -15.91(-2.35%)
Sep 09, 2019 672.75 681.92 668.09 676.97 26,898 +7.06(+1.05%)
Sep 06, 2019 669.92 674.39 662.03 669.91 31,107 -2.46(-0.37%)
Sep 05, 2019 673.94 675.98 669.53 672.37 18,492 +3.77(+0.56%)
Sep 04, 2019 669.72 671.72 664.36 668.60 34,824 +3.67(+0.55%)
Sep 03, 2019 665.38 666.21 657.60 664.93 35,166 -2.76(-0.41%)
Aug 30, 2019 653.87 668.00 650.74 667.69 27,943 +16.20(+2.49%)
Aug 29, 2019 651.05 656.22 647.67 651.49 32,110 +0.96(+0.15%)
Aug 28, 2019 649.90 650.53 639.10 650.53 40,862 -0.47(-0.07%)
Aug 27, 2019 664.77 666.54 650.34 651.00 24,104 -9.59(-1.45%)
Aug 26, 2019 669.36 672.13 659.60 660.58 27,973 -4.59(-0.69%)
Aug 23, 2019 681.43 689.17 665.17 665.17 20,878 -18.54(-2.71%)
Aug 22, 2019 680.56 688.43 676.31 683.71 18,802 +4.33(+0.64%)
Aug 21, 2019 679.91 683.28 676.99 679.38 14,876 +3.24(+0.48%)
Aug 20, 2019 677.92 682.32 676.14 676.14 17,005 -2.71(-0.40%)
Aug 19, 2019 684.39 686.45 678.85 678.85 17,356 +0.67(+0.10%)
Aug 16, 2019 669.66 679.10 666.49 678.17 35,430 +12.31(+1.85%)
Aug 15, 2019 670.08 675.32 663.42 665.87 22,700 -2.33(-0.35%)
Aug 14, 2019 670.11 686.60 664.24 668.20 41,560 -8.17(-1.21%)
Aug 13, 2019 668.71 677.76 668.71 676.36 29,617 +7.55(+1.13%)
Aug 12, 2019 677.49 677.49 666.21 668.82 26,144 -12.57(-1.85%)
Aug 09, 2019 672.43 684.90 666.17 681.39 15,289 +9.32(+1.39%)
Aug 08, 2019 664.96 674.88 664.96 672.07 22,237 +7.11(+1.07%)
Aug 07, 2019 656.01 665.68 656.01 664.96 22,996 +4.36(+0.66%)
Aug 06, 2019 656.25 662.89 655.54 660.59 25,046 +6.24(+0.95%)
Aug 05, 2019 662.53 662.53 648.09 654.35 35,237 -16.60(-2.47%)
Aug 02, 2019 679.84 679.84 669.12 670.95 23,303 -10.41(-1.53%)
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.