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

Graham Holdings Company (NY: GHC )

717.44 -1.46 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2021 581.40 614.07 581.40 613.29 39,660 +37.81(+6.57%)
Dec 30, 2021 574.62 577.10 573.27 575.48 14,908 +3.39(+0.59%)
Dec 29, 2021 579.31 579.31 572.08 572.09 12,007 -1.66(-0.29%)
Dec 28, 2021 571.73 574.51 569.64 573.76 16,553 +2.59(+0.45%)
Dec 27, 2021 570.09 571.17 566.72 571.17 12,652 +1.02(+0.18%)
Dec 23, 2021 560.65 572.42 560.10 570.14 8,792 +2.52(+0.44%)
Dec 22, 2021 559.19 570.24 559.19 567.62 7,775 +0.75(+0.13%)
Dec 21, 2021 555.03 568.66 555.03 566.87 24,895 +21.23(+3.89%)
Dec 20, 2021 548.51 548.51 533.37 545.64 23,564 -8.97(-1.62%)
Dec 17, 2021 555.94 560.69 551.24 554.61 49,237 -2.14(-0.38%)
Dec 16, 2021 568.14 571.47 552.69 556.75 20,201 -6.09(-1.08%)
Dec 15, 2021 564.18 565.15 554.89 562.84 25,559 -0.91(-0.16%)
Dec 14, 2021 568.03 568.03 561.47 563.75 25,580 -1.46(-0.26%)
Dec 13, 2021 570.67 570.67 561.58 565.21 10,118 -5.46(-0.96%)
Dec 10, 2021 570.96 573.71 568.14 570.67 14,370 +0.76(+0.13%)
Dec 09, 2021 575.64 579.89 568.86 569.91 16,983 -10.30(-1.78%)
Dec 08, 2021 574.89 582.10 573.59 580.21 9,314 +6.74(+1.18%)
Dec 07, 2021 589.42 589.60 572.73 573.47 15,123 -9.72(-1.67%)
Dec 06, 2021 564.92 587.82 564.92 583.19 21,227 +23.14(+4.13%)
Dec 03, 2021 562.37 563.21 557.84 560.05 15,995 -4.00(-0.71%)
Dec 02, 2021 548.98 567.10 548.98 564.06 15,528 +19.10(+3.51%)
Dec 01, 2021 560.29 565.75 544.95 544.95 18,793 -6.69(-1.21%)
Nov 30, 2021 557.35 557.72 548.22 551.64 29,462 -9.75(-1.74%)
Nov 29, 2021 585.82 585.82 560.11 561.39 20,201 -17.06(-2.95%)
Nov 26, 2021 578.89 580.35 570.90 578.45 13,751 -8.88(-1.51%)
Nov 24, 2021 586.11 590.35 586.11 587.33 9,326 +3.04(+0.52%)
Nov 23, 2021 580.35 586.49 575.28 584.29 14,341 +6.43(+1.11%)
Nov 22, 2021 577.14 582.65 576.77 577.87 17,258 -2.28(-0.39%)
Nov 19, 2021 576.18 581.06 576.18 580.14 19,125 -0.69(-0.12%)
Nov 18, 2021 589.20 584.98 580.66 580.84 17,019 -5.36(-0.91%)
Nov 17, 2021 579.43 586.83 578.37 586.19 16,194 +3.49(+0.60%)
Nov 16, 2021 577.34 582.70 574.01 582.70 17,919 +6.68(+1.16%)
Nov 15, 2021 582.29 582.29 574.66 576.02 16,795 -2.38(-0.41%)
Nov 12, 2021 572.87 579.66 571.68 578.40 16,133 +2.52(+0.44%)
Nov 11, 2021 575.57 578.39 574.26 575.88 8,839 -3.81(-0.66%)
Nov 10, 2021 574.07 579.69 13,285 +3.24(+0.56%)
Nov 09, 2021 577.26 579.68 566.89 576.44 11,479 -2.77(-0.48%)
Nov 08, 2021 590.43 590.43 577.41 579.22 11,133 -12.35(-2.09%)
Nov 05, 2021 582.17 598.36 582.17 591.57 17,356 +15.54(+2.70%)
Nov 04, 2021 589.18 589.18 569.19 576.02 14,276 -13.88(-2.35%)
Nov 03, 2021 564.42 596.07 564.42 589.91 13,225 +25.09(+4.44%)
Nov 02, 2021 580.70 580.70 561.14 564.82 12,172 -27.00(-4.56%)
Nov 01, 2021 580.69 603.37 580.69 591.82 26,487 +21.35(+3.74%)
Oct 29, 2021 565.58 574.67 565.58 570.46 13,113 +1.97(+0.35%)
Oct 28, 2021 557.00 574.26 557.00 568.50 18,488 +0.58(+0.10%)
Oct 27, 2021 591.06 587.59 567.92 567.92 14,377 -23.14(-3.91%)
Oct 26, 2021 577.88 593.58 591.06 28,331 +14.55(+2.52%)
Oct 25, 2021 562.10 580.35 558.77 576.51 14,498 +13.96(+2.48%)
Oct 22, 2021 557.49 564.55 557.49 562.55 12,083 +3.23(+0.58%)
Oct 21, 2021 560.22 562.82 556.50 559.32 12,150 -1.33(-0.24%)
Oct 20, 2021 559.85 563.79 555.81 560.65 14,801 +3.03(+0.54%)
Oct 19, 2021 554.84 557.81 553.15 557.62 9,917 +4.04(+0.73%)
Oct 18, 2021 558.11 562.83 553.58 553.58 12,776 -4.03(-0.72%)
Oct 15, 2021 573.86 573.86 555.52 557.61 19,713 -8.63(-1.52%)
Oct 14, 2021 570.15 573.26 562.21 566.24 11,151 +0.10(+0.02%)
Oct 13, 2021 574.72 581.90 564.80 566.14 14,037 -9.33(-1.62%)
Oct 12, 2021 582.48 586.39 575.47 575.47 10,773 -3.32(-0.57%)
Oct 11, 2021 588.54 590.51 575.69 578.80 10,495 -6.55(-1.12%)
Oct 08, 2021 591.98 594.84 585.34 585.34 9,464 -6.37(-1.08%)
Oct 07, 2021 586.86 595.35 586.86 591.71 13,786 +6.52(+1.11%)
Oct 06, 2021 585.13 588.48 581.52 585.20 16,684 -4.39(-0.74%)
Oct 05, 2021 583.70 593.43 583.70 589.59 10,829 +6.85(+1.17%)
Oct 04, 2021 582.56 587.28 574.35 582.74 19,233 +2.47(+0.43%)
Oct 01, 2021 576.24 584.32 576.24 580.27 21,377 +8.07(+1.41%)
Sep 30, 2021 580.41 582.57 570.02 572.20 23,234 -6.47(-1.12%)
Sep 29, 2021 584.19 584.19 574.91 578.67 17,130 -2.23(-0.38%)
Sep 28, 2021 587.08 592.36 580.90 580.90 16,706 -5.65(-0.96%)
Sep 27, 2021 582.41 591.93 580.76 586.56 17,806 +6.46(+1.11%)
Sep 24, 2021 576.86 582.99 568.79 580.10 13,988 +5.08(+0.88%)
Sep 23, 2021 569.74 577.64 569.74 575.02 13,437 +9.65(+1.71%)
Sep 22, 2021 570.04 571.68 565.35 565.36 24,064 -0.59(-0.10%)
Sep 21, 2021 571.79 571.79 565.40 565.96 20,005 -0.78(-0.14%)
Sep 20, 2021 558.25 570.86 554.56 566.73 21,624 -1.71(-0.30%)
Sep 17, 2021 567.34 570.38 563.51 568.44 64,017 +4.46(+0.79%)
Sep 16, 2021 567.59 571.07 563.99 563.99 19,220 -2.23(-0.39%)
Sep 15, 2021 571.73 571.73 561.84 566.22 17,649 -3.39(-0.59%)
Sep 14, 2021 577.29 578.58 558.92 569.61 27,942 -6.95(-1.21%)
Sep 13, 2021 578.66 586.95 572.30 576.56 17,989 +1.97(+0.34%)
Sep 10, 2021 583.40 583.41 572.21 574.59 15,774 -5.90(-1.02%)
Sep 09, 2021 581.88 584.06 578.16 580.50 17,180 -4.19(-0.72%)
Sep 08, 2021 581.86 587.25 577.22 584.68 12,485 +2.88(+0.49%)
Sep 07, 2021 587.07 587.40 579.48 581.81 14,949 -2.01(-0.34%)
Sep 03, 2021 586.44 586.44 581.93 583.82 15,828 -2.62(-0.45%)
Sep 02, 2021 592.32 594.93 585.59 586.44 18,079 -4.97(-0.84%)
Sep 01, 2021 599.09 599.09 590.43 591.41 11,886 -7.64(-1.28%)
Aug 31, 2021 594.86 601.29 592.59 599.06 15,153 +1.78(+0.30%)
Aug 30, 2021 605.78 605.78 597.28 597.28 12,112 -4.74(-0.79%)
Aug 27, 2021 589.43 606.53 589.43 602.02 22,654 +13.12(+2.23%)
Aug 26, 2021 593.32 593.32 588.90 588.90 14,193 -1.39(-0.24%)
Aug 25, 2021 595.21 595.93 588.71 590.29 22,754 -1.91(-0.32%)
Aug 24, 2021 592.44 602.11 592.20 592.20 14,866 +3.19(+0.54%)
Aug 23, 2021 586.59 595.22 586.59 589.01 13,504 +3.79(+0.65%)
Aug 20, 2021 577.58 588.10 577.58 585.23 54,383 +7.64(+1.32%)
Aug 19, 2021 576.39 579.80 574.96 577.58 23,098 +0.53(+0.09%)
Aug 18, 2021 596.67 601.08 576.83 577.05 16,118 -19.84(-3.32%)
Aug 17, 2021 600.01 606.36 594.63 596.89 16,743 -6.24(-1.03%)
Aug 16, 2021 603.12 606.88 599.40 603.12 17,797 -1.94(-0.32%)
Aug 13, 2021 606.99 610.68 602.15 605.07 12,174 +2.36(+0.39%)
Aug 12, 2021 611.55 611.55 600.71 602.71 16,159 -9.51(-1.55%)
Aug 11, 2021 610.64 615.26 608.43 612.22 13,394 -0.19(-0.03%)
Aug 10, 2021 607.99 614.15 605.40 612.41 15,371 +1.12(+0.18%)
Aug 09, 2021 624.94 624.94 611.29 611.29 15,116 -10.68(-1.72%)
Aug 06, 2021 632.03 633.87 621.44 621.98 19,112 -8.32(-1.32%)
Aug 05, 2021 623.41 638.88 623.41 630.30 24,567 +4.66(+0.75%)
Aug 04, 2021 633.75 636.28 625.93 625.64 17,100 -14.89(-2.32%)
Aug 03, 2021 646.64 646.64 631.53 640.53 16,616 -6.45(-1.00%)
Aug 02, 2021 645.66 646.98 638.54 646.98 21,848 +1.45(+0.22%)
Jul 30, 2021 644.89 646.85 640.30 645.53 18,533 +1.21(+0.19%)
Jul 29, 2021 636.00 648.41 636.00 644.31 14,020 +7.55(+1.19%)
Jul 28, 2021 629.29 638.77 625.61 636.77 14,604 +10.13(+1.62%)
Jul 27, 2021 627.96 627.96 619.05 626.64 16,213 -2.59(-0.41%)
Jul 26, 2021 633.67 638.91 622.92 629.23 18,314 -5.71(-0.90%)
Jul 23, 2021 635.65 637.90 627.69 634.94 16,546 -2.55(-0.40%)
Jul 22, 2021 638.85 640.89 634.31 637.50 18,817 -4.96(-0.77%)
Jul 21, 2021 635.82 648.83 632.92 642.46 25,439 +6.31(+0.99%)
Jul 20, 2021 623.62 637.04 623.62 636.15 18,364 +18.45(+2.99%)
Jul 19, 2021 624.23 624.23 615.07 617.69 22,030 -14.08(-2.23%)
Jul 16, 2021 635.06 639.41 630.32 631.78 22,034 +2.39(+0.38%)
Jul 15, 2021 631.44 631.80 625.72 629.39 28,931 -5.78(-0.91%)
Jul 14, 2021 644.36 645.11 633.26 635.16 18,056 -6.30(-0.98%)
Jul 13, 2021 644.42 646.52 638.85 641.46 26,841 -4.52(-0.70%)
Jul 12, 2021 647.56 647.70 642.96 645.99 31,130 -3.13(-0.48%)
Jul 09, 2021 636.30 653.19 631.89 649.12 29,177 +17.68(+2.80%)
Jul 08, 2021 628.27 640.00 617.27 631.43 32,515 -5.03(-0.79%)
Jul 07, 2021 634.14 642.38 634.14 636.46 24,385 +1.31(+0.21%)
Jul 06, 2021 614.44 635.16 606.14 635.16 105,657 +15.81(+2.55%)
Jul 02, 2021 617.25 622.96 608.00 619.34 27,230 +1.13(+0.18%)
Jul 01, 2021 614.24 621.46 611.74 618.21 43,346 +3.97(+0.65%)
Jun 30, 2021 607.63 616.01 606.39 614.24 30,222 +6.26(+1.03%)
Jun 29, 2021 611.96 615.72 607.32 607.98 42,778 -0.04(-0.01%)
Jun 28, 2021 612.19 612.20 604.82 608.01 33,436 -2.16(-0.35%)
Jun 25, 2021 617.44 619.80 606.82 610.17 474,811 -4.50(-0.73%)
Jun 24, 2021 614.85 616.66 605.22 614.67 39,059 +3.90(+0.64%)
Jun 23, 2021 611.68 611.77 605.22 610.78 27,469 -3.97(-0.65%)
Jun 22, 2021 621.65 621.65 607.56 614.75 23,146 -7.77(-1.25%)
Jun 21, 2021 619.45 627.99 616.25 622.52 24,138 +1.33(+0.21%)
Jun 18, 2021 616.87 621.19 608.75 621.19 53,168 +1.27(+0.20%)
Jun 17, 2021 622.41 623.80 615.47 619.92 15,963 -2.61(-0.42%)
Jun 16, 2021 619.47 624.84 614.17 622.53 24,415 +1.82(+0.29%)
Jun 15, 2021 624.50 624.51 616.27 620.71 19,300 -10.42(-1.65%)
Jun 14, 2021 634.08 636.88 626.41 631.12 16,889 -5.23(-0.82%)
Jun 11, 2021 631.20 637.38 627.45 636.36 16,782 +2.07(+0.33%)
Jun 10, 2021 640.26 640.74 627.97 634.28 14,444 -5.98(-0.93%)
Jun 09, 2021 647.36 647.36 634.78 640.26 15,521 -3.43(-0.53%)
Jun 08, 2021 649.87 649.87 641.26 643.69 16,852 -7.64(-1.17%)
Jun 07, 2021 649.89 652.99 639.43 651.33 17,072 +4.54(+0.70%)
Jun 04, 2021 627.33 649.00 627.33 646.78 26,952 +19.81(+3.16%)
Jun 03, 2021 631.92 631.92 617.88 626.98 22,201 -7.74(-1.22%)
Jun 02, 2021 657.21 657.21 630.80 634.72 19,279 -19.74(-3.02%)
Jun 01, 2021 643.63 654.87 639.43 654.46 20,412 +12.47(+1.94%)
May 28, 2021 652.59 652.59 640.93 641.99 13,501 -4.11(-0.64%)
May 27, 2021 643.98 648.64 641.29 646.10 24,933 +4.51(+0.70%)
May 26, 2021 634.05 647.51 629.93 641.59 15,629 +9.91(+1.57%)
May 25, 2021 646.91 646.91 625.10 631.68 22,201 -16.70(-2.58%)
May 24, 2021 661.68 663.75 644.14 648.38 17,610 -7.67(-1.17%)
May 21, 2021 649.22 660.43 649.22 656.05 14,581 +11.00(+1.70%)
May 20, 2021 633.68 648.04 633.68 645.05 14,585 +7.68(+1.21%)
May 19, 2021 634.41 639.53 631.75 637.37 13,551 -4.85(-0.75%)
May 18, 2021 639.42 653.05 638.04 642.21 11,449 +3.07(+0.48%)
May 17, 2021 626.45 643.02 625.67 639.14 10,579 +8.51(+1.35%)
May 14, 2021 649.12 649.12 624.79 630.63 16,233 -13.93(-2.16%)
May 13, 2021 627.41 646.40 627.41 644.57 20,352 +18.94(+3.03%)
May 12, 2021 647.17 647.17 623.82 625.62 13,315 -21.96(-3.39%)
May 11, 2021 639.53 647.58 634.83 647.58 16,805 +0.25(+0.04%)
May 10, 2021 638.46 647.30 638.27 647.33 16,260 +9.18(+1.44%)
May 07, 2021 631.39 639.58 631.21 638.15 16,567 +6.99(+1.11%)
May 06, 2021 603.28 636.18 597.38 631.16 17,139 +26.16(+4.32%)
May 05, 2021 607.60 615.96 596.98 605.00 25,664 -11.11(-1.80%)
May 04, 2021 626.27 627.08 610.80 616.12 25,380 -4.46(-0.72%)
May 03, 2021 622.00 627.44 616.25 620.57 16,136 +4.68(+0.76%)
Apr 30, 2021 620.42 626.35 615.89 615.89 23,942 -8.72(-1.40%)
Apr 29, 2021 622.41 627.40 616.03 624.61 19,757 +8.81(+1.43%)
Apr 28, 2021 630.72 630.72 612.61 615.80 15,931 -5.69(-0.92%)
Apr 27, 2021 622.77 629.70 621.49 621.49 15,115 -2.23(-0.36%)
Apr 26, 2021 631.04 637.59 623.72 623.72 10,817 -0.62(-0.10%)
Apr 23, 2021 621.67 632.84 621.67 624.34 17,647 +3.34(+0.54%)
Apr 22, 2021 626.43 626.43 614.33 621.00 15,362 -5.64(-0.90%)
Apr 21, 2021 617.56 629.66 617.56 626.64 17,490 +8.04(+1.30%)
Apr 20, 2021 619.14 622.78 612.28 618.60 18,697 -5.47(-0.88%)
Apr 19, 2021 635.65 635.65 623.05 624.06 17,442 -12.42(-1.95%)
Apr 16, 2021 629.49 639.33 625.59 636.48 22,910 +2.67(+0.42%)
Apr 15, 2021 619.91 633.81 615.49 633.81 31,518 +21.39(+3.49%)
Apr 14, 2021 606.64 619.23 606.64 612.41 14,578 +4.61(+0.76%)
Apr 13, 2021 604.17 613.40 602.61 607.80 15,898 +4.13(+0.68%)
Apr 12, 2021 600.30 604.17 596.67 603.67 18,068 +5.12(+0.86%)
Apr 09, 2021 591.63 598.55 586.40 598.55 16,655 +6.60(+1.12%)
Apr 08, 2021 586.00 597.93 586.00 591.95 26,200 +2.15(+0.37%)
Apr 07, 2021 580.48 593.37 580.48 589.79 28,234 +8.46(+1.46%)
Apr 06, 2021 578.42 585.60 576.55 581.34 35,616 +9.28(+1.62%)
Apr 05, 2021 555.84 582.43 555.84 572.05 23,430 +16.98(+3.06%)
Apr 01, 2021 548.98 562.02 548.98 555.07 14,379 +11.38(+2.09%)
Mar 31, 2021 558.73 560.55 543.69 543.69 29,003 -12.67(-2.28%)
Mar 30, 2021 533.87 557.06 533.87 556.37 26,920 +20.01(+3.73%)
Mar 29, 2021 554.85 559.61 533.95 536.36 36,472 -16.40(-2.97%)
Mar 26, 2021 553.67 556.93 549.07 552.76 16,655 -3.48(-0.63%)
Mar 25, 2021 547.22 560.23 547.22 556.24 19,474 +3.62(+0.66%)
Mar 24, 2021 557.54 562.94 549.67 552.62 14,983 -5.49(-0.98%)
Mar 23, 2021 575.36 575.36 556.85 558.11 24,878 -12.28(-2.15%)
Mar 22, 2021 581.84 581.84 570.34 570.38 16,127 -10.56(-1.82%)
Mar 19, 2021 585.75 592.76 580.94 580.94 44,792 -4.27(-0.73%)
Mar 18, 2021 584.98 594.50 581.83 585.21 17,595 +1.60(+0.27%)
Mar 17, 2021 583.97 583.97 579.57 583.62 12,263 +3.05(+0.53%)
Mar 16, 2021 585.80 586.58 578.07 580.56 9,219 -3.27(-0.56%)
Mar 15, 2021 587.48 587.48 574.49 583.83 14,777 +2.19(+0.38%)
Mar 12, 2021 582.75 588.50 580.20 581.63 12,310 +0.06(+0.01%)
Mar 11, 2021 573.72 581.93 573.64 581.58 15,441 +8.37(+1.46%)
Mar 10, 2021 572.97 579.09 565.50 573.21 10,357 +6.84(+1.21%)
Mar 09, 2021 575.78 575.78 566.32 566.37 12,552 -5.89(-1.03%)
Mar 08, 2021 553.90 573.13 551.49 572.26 29,344 +19.95(+3.61%)
Mar 05, 2021 547.13 556.80 544.75 552.31 20,172 +4.39(+0.80%)
Mar 04, 2021 545.60 548.53 537.45 547.92 20,558 -1.28(-0.23%)
Mar 03, 2021 552.93 554.46 541.47 549.20 22,217 -4.50(-0.81%)
Mar 02, 2021 565.07 566.02 552.03 553.70 19,740 -11.11(-1.97%)
Mar 01, 2021 587.27 588.61 560.67 564.80 26,683 -16.00(-2.75%)
Feb 26, 2021 566.27 587.68 561.48 580.80 25,241 +13.89(+2.45%)
Feb 25, 2021 599.34 604.38 564.40 566.91 27,471 -32.08(-5.36%)
Feb 24, 2021 609.88 612.87 596.77 599.00 18,280 -0.34(-0.06%)
Feb 23, 2021 589.38 603.28 584.16 599.34 25,733 +5.77(+0.97%)
Feb 22, 2021 588.39 594.85 588.39 593.56 9,973 +5.61(+0.95%)
Feb 19, 2021 586.15 594.13 586.15 587.96 16,655 -0.59(-0.10%)
Feb 18, 2021 584.74 594.50 581.69 588.55 12,793 +4.98(+0.85%)
Feb 17, 2021 576.19 583.87 575.17 583.57 10,086 +5.63(+0.98%)
Feb 16, 2021 584.84 587.43 575.55 577.93 15,137 -8.10(-1.38%)
Feb 12, 2021 594.75 597.31 585.52 586.03 16,241 -3.63(-0.62%)
Feb 11, 2021 580.00 593.92 575.07 589.67 29,814 +13.32(+2.31%)
Feb 10, 2021 578.07 580.00 570.52 576.35 18,257 +0.18(+0.03%)
Feb 09, 2021 573.14 578.21 567.15 576.16 13,557 +1.88(+0.33%)
Feb 08, 2021 570.17 578.75 568.61 574.28 17,859 +7.62(+1.34%)
Feb 05, 2021 572.95 577.38 563.59 566.66 14,793 -6.10(-1.07%)
Feb 04, 2021 562.60 573.01 557.88 572.76 12,565 +9.92(+1.76%)
Feb 03, 2021 568.66 569.47 557.67 562.84 13,480 -4.80(-0.85%)
Feb 02, 2021 564.11 575.20 559.23 567.65 21,385 +8.42(+1.51%)
Feb 01, 2021 547.77 561.32 547.77 559.23 24,681 +11.46(+2.09%)
Jan 29, 2021 553.60 555.47 545.03 547.77 30,595 -4.67(-0.84%)
Jan 28, 2021 553.65 555.40 540.94 552.43 20,142 +3.03(+0.55%)
Jan 27, 2021 545.27 553.58 543.78 549.40 19,484 -2.97(-0.54%)
Jan 26, 2021 549.66 554.38 545.63 552.38 21,217 +4.18(+0.76%)
Jan 25, 2021 542.75 553.00 542.75 548.19 34,664 +8.95(+1.66%)
Jan 22, 2021 539.69 542.42 532.42 539.24 13,275 -0.13(-0.02%)
Jan 21, 2021 543.06 543.06 536.12 539.37 15,328 -0.96(-0.18%)
Jan 20, 2021 540.33 540.33 534.76 540.33 15,377 +5.48(+1.02%)
Jan 19, 2021 542.70 542.70 534.84 534.86 24,022 -1.96(-0.36%)
Jan 15, 2021 537.25 540.93 535.56 536.81 14,312 -2.58(-0.48%)
Jan 14, 2021 535.24 541.99 527.78 539.40 15,754 +11.30(+2.14%)
Jan 13, 2021 533.71 535.01 525.84 528.10 18,224 -3.41(-0.64%)
Jan 12, 2021 530.30 534.16 521.01 531.51 16,430 +2.51(+0.47%)
Jan 11, 2021 523.19 531.13 521.09 529.00 24,958 -0.98(-0.19%)
Jan 08, 2021 527.53 534.76 522.23 529.99 22,609 +9.98(+1.92%)
Jan 07, 2021 519.75 528.15 518.73 520.01 22,383 +1.19(+0.23%)
Jan 06, 2021 508.72 521.29 508.72 518.82 33,367 +9.14(+1.79%)
Jan 05, 2021 508.80 516.26 508.80 509.68 38,365 +2.60(+0.51%)
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.