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

Graham Holdings Company (NY: GHC )

717.82 +11.39 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 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%)
Aug 01, 2019 703.88 713.12 678.33 681.36 30,773 -23.00(-3.26%)
Jul 31, 2019 705.96 717.19 704.36 704.36 34,809 -2.14(-0.30%)
Jul 30, 2019 694.88 706.50 694.88 706.50 15,149 +8.41(+1.21%)
Jul 29, 2019 698.95 701.33 693.31 698.09 16,842 -1.20(-0.17%)
Jul 26, 2019 697.98 708.22 697.98 699.29 21,511 +3.34(+0.48%)
Jul 25, 2019 696.16 699.87 695.94 695.96 11,075 -1.41(-0.20%)
Jul 24, 2019 697.37 702.77 695.79 697.37 13,700 -2.02(-0.29%)
Jul 23, 2019 690.49 700.63 687.64 699.39 22,686 +11.45(+1.66%)
Jul 22, 2019 691.10 691.81 685.08 687.94 13,234 -3.18(-0.46%)
Jul 19, 2019 697.98 699.40 690.02 691.12 24,252 -4.67(-0.67%)
Jul 18, 2019 696.46 700.80 690.45 695.79 18,101 -0.63(-0.09%)
Jul 17, 2019 701.77 702.88 696.41 696.41 22,242 -3.72(-0.53%)
Jul 16, 2019 697.11 700.13 695.16 700.13 15,576 +2.65(+0.38%)
Jul 15, 2019 699.83 702.82 694.01 697.48 18,502 -2.29(-0.33%)
Jul 12, 2019 694.77 705.13 693.45 699.77 44,899 +5.78(+0.83%)
Jul 11, 2019 687.99 697.69 687.99 693.99 50,971 +7.43(+1.08%)
Jul 10, 2019 685.72 690.80 685.33 686.56 32,433 +3.14(+0.46%)
Jul 09, 2019 680.69 685.31 678.68 683.41 37,109 +1.30(+0.19%)
Jul 08, 2019 681.77 684.36 678.26 682.12 40,571 -1.19(-0.17%)
Jul 05, 2019 680.48 683.31 676.03 683.31 22,291 +1.00(+0.15%)
Jul 03, 2019 675.06 685.31 672.05 682.31 19,755 +8.63(+1.28%)
Jul 02, 2019 664.48 675.28 664.48 673.67 33,671 +9.13(+1.37%)
Jul 01, 2019 657.86 664.69 652.96 664.54 38,764 +11.39(+1.74%)
Jun 28, 2019 647.47 660.21 646.50 653.15 51,872 +6.36(+0.98%)
Jun 27, 2019 644.25 652.61 638.17 646.79 28,468 +2.72(+0.42%)
Jun 26, 2019 652.55 652.80 641.29 644.07 37,417 -8.19(-1.26%)
Jun 25, 2019 655.58 658.70 649.34 652.26 51,669 -5.85(-0.89%)
Jun 24, 2019 667.87 674.42 654.27 658.11 93,305 -10.34(-1.55%)
Jun 21, 2019 674.65 678.02 667.94 668.45 83,460 -7.65(-1.13%)
Jun 20, 2019 672.76 678.35 671.53 676.10 46,225 +3.80(+0.56%)
Jun 19, 2019 665.63 673.94 662.68 672.30 28,916 +2.78(+0.42%)
Jun 18, 2019 663.06 671.11 663.06 669.52 23,302 +6.51(+0.98%)
Jun 17, 2019 667.37 670.45 663.00 663.00 20,031 -4.07(-0.61%)
Jun 14, 2019 665.18 672.74 663.82 667.08 24,932 +2.00(+0.30%)
Jun 13, 2019 663.92 668.07 659.75 665.08 27,788 -1.89(-0.28%)
Jun 12, 2019 665.96 672.05 665.24 666.97 28,316 -0.79(-0.12%)
Jun 11, 2019 663.82 669.74 662.55 667.76 25,340 +2.75(+0.41%)
Jun 10, 2019 663.13 665.00 657.77 665.00 30,942 +4.71(+0.71%)
Jun 07, 2019 658.78 666.74 658.04 660.29 38,772 +1.65(+0.25%)
Jun 06, 2019 654.87 661.51 648.04 658.64 29,004 +3.47(+0.53%)
Jun 05, 2019 656.43 662.59 653.12 655.18 33,594 -2.34(-0.36%)
Jun 04, 2019 652.10 666.85 652.10 657.51 60,377 +8.85(+1.36%)
Jun 03, 2019 644.76 650.13 640.41 648.66 42,678 +4.50(+0.70%)
May 31, 2019 635.03 648.20 635.03 644.17 21,446 +5.18(+0.81%)
May 30, 2019 634.91 640.53 634.91 638.99 29,382 +4.31(+0.68%)
May 29, 2019 634.19 636.67 632.78 634.68 16,927 -3.49(-0.55%)
May 28, 2019 641.76 647.56 633.88 638.18 41,091 -3.73(-0.58%)
May 24, 2019 632.77 641.97 631.42 641.91 65,078 +10.13(+1.60%)
May 23, 2019 644.74 645.51 631.78 631.78 52,816 -16.97(-2.62%)
May 22, 2019 650.71 655.87 636.15 648.75 61,432 -5.24(-0.80%)
May 21, 2019 647.32 658.43 647.32 653.99 46,100 +8.47(+1.31%)
May 20, 2019 649.00 652.79 641.96 645.52 42,303 -6.91(-1.06%)
May 17, 2019 657.61 658.14 651.34 652.43 37,926 -8.20(-1.24%)
May 16, 2019 665.39 668.46 659.71 660.63 47,360 -2.53(-0.38%)
May 15, 2019 654.33 664.01 654.33 663.16 32,517 +6.11(+0.93%)
May 14, 2019 652.73 665.05 651.40 657.05 22,291 +5.32(+0.82%)
May 13, 2019 655.25 655.25 648.29 651.73 32,317 -10.95(-1.65%)
May 10, 2019 667.31 667.31 656.11 662.68 40,356 -7.03(-1.05%)
May 09, 2019 653.88 670.47 646.59 669.72 44,159 +13.24(+2.02%)
May 08, 2019 646.85 657.04 644.81 656.47 37,385 +7.90(+1.22%)
May 07, 2019 668.45 668.45 645.73 648.57 31,346 -24.81(-3.68%)
May 06, 2019 671.78 676.56 667.52 673.38 40,447 -4.94(-0.73%)
May 03, 2019 688.06 688.06 669.38 678.32 46,801 -6.68(-0.98%)
May 02, 2019 688.15 691.01 677.06 685.00 27,273 -3.11(-0.45%)
May 01, 2019 709.58 712.51 688.12 688.12 23,605 -15.58(-2.21%)
Apr 30, 2019 700.13 706.30 695.64 703.70 47,182 +2.16(+0.31%)
Apr 29, 2019 697.74 702.47 692.46 701.54 39,402 +4.52(+0.65%)
Apr 26, 2019 685.27 700.01 685.27 697.01 21,023 +11.17(+1.63%)
Apr 25, 2019 686.28 694.49 685.46 685.85 27,974 -1.09(-0.16%)
Apr 24, 2019 675.84 693.60 672.43 686.93 31,612 +12.06(+1.79%)
Apr 23, 2019 660.76 678.63 660.12 674.88 39,571 +15.31(+2.32%)
Apr 22, 2019 668.14 672.23 658.52 659.57 33,154 -10.27(-1.53%)
Apr 18, 2019 665.41 669.84 660.94 669.84 14,050 +5.81(+0.88%)
Apr 17, 2019 662.38 664.81 658.61 664.03 14,081 +2.22(+0.33%)
Apr 16, 2019 658.34 662.33 654.87 661.81 26,241 +4.04(+0.61%)
Apr 15, 2019 661.20 665.40 654.30 657.77 30,555 -3.81(-0.58%)
Apr 12, 2019 660.36 664.81 657.83 661.58 16,301 +2.82(+0.43%)
Apr 11, 2019 655.14 660.53 648.11 658.76 25,367 +3.94(+0.60%)
Apr 10, 2019 659.75 666.82 651.31 654.82 31,371 -3.62(-0.55%)
Apr 09, 2019 655.56 663.40 652.77 658.44 33,069 +2.83(+0.43%)
Apr 08, 2019 653.34 656.70 648.41 655.61 23,404 +2.23(+0.34%)
Apr 05, 2019 646.25 653.38 646.25 653.38 21,065 +6.16(+0.95%)
Apr 04, 2019 647.00 649.77 646.01 647.22 43,497 +2.00(+0.31%)
Apr 03, 2019 646.58 652.09 644.29 645.22 14,072 -0.08(-0.01%)
Apr 02, 2019 647.26 648.99 643.42 645.30 23,215 -1.90(-0.29%)
Apr 01, 2019 649.34 649.57 644.04 647.20 19,990 +1.81(+0.28%)
Mar 29, 2019 647.39 647.39 642.39 645.38 21,171 +0.32(+0.05%)
Mar 28, 2019 648.27 649.90 642.63 645.06 15,468 -0.80(-0.12%)
Mar 27, 2019 636.87 646.66 631.60 645.87 18,412 +9.73(+1.53%)
Mar 26, 2019 623.51 636.14 623.51 636.14 23,474 +14.57(+2.34%)
Mar 25, 2019 633.41 633.41 619.69 621.57 21,247 -9.22(-1.46%)
Mar 22, 2019 628.28 632.82 625.00 630.79 17,254 +0.29(+0.05%)
Mar 21, 2019 614.04 630.50 614.04 630.50 36,816 +12.45(+2.01%)
Mar 20, 2019 643.71 643.71 617.46 618.05 24,052 -26.71(-4.14%)
Mar 19, 2019 637.08 653.57 634.43 644.76 44,184 +9.78(+1.54%)
Mar 18, 2019 646.16 646.76 631.79 634.98 36,871 -10.64(-1.65%)
Mar 15, 2019 648.40 652.89 644.04 645.62 31,121 -2.66(-0.41%)
Mar 14, 2019 649.92 651.88 645.00 648.28 27,228 -1.22(-0.19%)
Mar 13, 2019 650.75 657.65 646.78 649.50 29,977 +0.62(+0.10%)
Mar 12, 2019 650.12 650.12 642.71 648.88 14,871 +0.66(+0.10%)
Mar 11, 2019 644.02 648.22 639.04 648.22 27,419 +7.55(+1.18%)
Mar 08, 2019 641.06 641.62 630.99 640.67 33,238 -0.49(-0.08%)
Mar 07, 2019 644.36 644.84 634.29 641.16 34,011 -1.03(-0.16%)
Mar 06, 2019 644.13 653.88 639.83 642.19 38,539 +0.22(+0.03%)
Mar 05, 2019 646.65 646.91 641.49 641.97 19,546 -1.94(-0.30%)
Mar 04, 2019 645.26 645.26 641.02 643.91 13,667 +1.05(+0.16%)
Mar 01, 2019 649.03 649.03 640.41 642.86 52,398 -3.02(-0.47%)
Feb 28, 2019 637.52 645.88 634.63 645.88 26,353 +8.85(+1.39%)
Feb 27, 2019 636.00 643.62 634.86 637.03 15,569 +0.76(+0.12%)
Feb 26, 2019 647.95 654.17 633.97 636.27 25,955 -11.72(-1.81%)
Feb 25, 2019 645.03 654.48 644.44 647.99 29,148 +4.62(+0.72%)
Feb 22, 2019 641.18 661.44 639.78 643.37 35,461 +2.55(+0.40%)
Feb 21, 2019 636.40 641.62 633.88 640.82 31,549 +4.11(+0.65%)
Feb 20, 2019 631.94 639.89 631.94 636.71 28,847 +5.65(+0.90%)
Feb 19, 2019 627.45 634.42 623.77 631.06 22,772 +3.99(+0.64%)
Feb 15, 2019 626.89 627.93 620.96 627.08 31,756 +2.77(+0.44%)
Feb 14, 2019 628.43 631.30 624.17 624.31 20,561 -5.04(-0.80%)
Feb 13, 2019 630.10 633.85 627.27 629.35 26,736 +0.80(+0.13%)
Feb 12, 2019 631.73 631.73 626.21 628.55 33,461 -0.32(-0.05%)
Feb 11, 2019 628.27 629.10 625.74 628.87 34,585 +0.81(+0.13%)
Feb 08, 2019 628.21 628.21 623.14 628.06 12,914 -1.29(-0.20%)
Feb 07, 2019 627.03 629.38 620.61 629.34 18,639 +3.97(+0.63%)
Feb 06, 2019 624.02 626.73 623.41 625.38 18,048 -0.58(-0.09%)
Feb 05, 2019 627.51 628.07 622.18 625.95 27,872 -1.58(-0.25%)
Feb 04, 2019 626.89 628.59 624.42 627.54 14,252 +0.64(+0.10%)
Feb 01, 2019 626.92 632.21 622.07 626.89 45,825 +0.00(+0.00%)
Jan 31, 2019 620.21 633.39 620.21 626.89 23,370 +5.66(+0.91%)
Jan 30, 2019 629.07 629.07 619.74 621.24 37,924 -4.99(-0.80%)
Jan 29, 2019 626.65 631.05 622.57 626.23 20,902 -0.53(-0.08%)
Jan 28, 2019 623.84 632.14 622.96 626.75 15,593 +0.63(+0.10%)
Jan 25, 2019 624.20 631.34 624.20 626.12 19,094 +1.92(+0.31%)
Jan 24, 2019 627.79 630.24 624.20 624.20 14,751 -3.67(-0.58%)
Jan 23, 2019 626.98 630.37 621.16 627.87 21,077 +3.28(+0.53%)
Jan 22, 2019 619.80 627.35 619.60 624.59 29,952 +3.23(+0.52%)
Jan 18, 2019 633.33 633.33 619.00 621.35 16,972 -8.37(-1.33%)
Jan 17, 2019 632.78 650.93 629.22 629.72 70,859 -1.52(-0.24%)
Jan 16, 2019 626.29 632.66 625.50 631.24 21,808 +5.16(+0.82%)
Jan 15, 2019 619.78 631.99 619.41 626.09 24,076 +2.62(+0.42%)
Jan 14, 2019 626.72 628.08 621.84 623.46 19,058 -3.25(-0.52%)
Jan 11, 2019 623.26 627.75 623.26 626.72 34,581 +3.40(+0.55%)
Jan 10, 2019 623.80 628.12 621.16 623.31 35,175 -0.16(-0.03%)
Jan 09, 2019 621.26 625.92 619.78 623.47 34,876 +3.80(+0.61%)
Jan 08, 2019 620.43 629.61 614.95 619.67 39,980 +3.24(+0.53%)
Jan 07, 2019 632.15 635.85 613.25 616.43 29,963 -16.54(-2.61%)
Jan 04, 2019 629.69 639.75 627.37 632.98 34,687 +5.72(+0.91%)
Jan 03, 2019 613.40 637.91 612.41 627.25 42,471 +11.82(+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.