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

Hca Holdings Inc (NY: HCA )

340.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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, 2020 159.28 159.28 159.28 908,049 +2.04(+1.30%)
Dec 30, 2020 158.14 158.76 156.45 157.24 908,049 -1.17(-0.74%)
Dec 29, 2020 158.80 159.57 157.15 158.41 946,812 -0.16(-0.10%)
Dec 28, 2020 160.08 160.17 157.79 158.57 937,651 -0.23(-0.15%)
Dec 24, 2020 161.35 161.35 158.65 158.81 298,680 -1.57(-0.98%)
Dec 23, 2020 159.19 161.34 158.98 160.37 1,969,983 +2.50(+1.59%)
Dec 22, 2020 158.09 158.98 156.53 157.87 1,875,148 +0.17(+0.11%)
Dec 21, 2020 155.86 158.90 153.63 157.69 1,893,778 -1.21(-0.76%)
Dec 18, 2020 159.73 160.49 157.81 158.90 3,226,532 -0.40(-0.25%)
Dec 17, 2020 157.40 160.26 157.23 159.30 1,418,252 +3.08(+1.97%)
Dec 16, 2020 155.37 157.17 154.39 156.22 1,144,594 +0.59(+0.38%)
Dec 15, 2020 157.73 158.03 153.98 155.63 1,681,171 +0.09(+0.06%)
Dec 14, 2020 158.45 159.77 154.43 155.54 1,896,229 +3.18(+2.09%)
Dec 11, 2020 155.02 156.10 151.49 152.36 1,192,548 -4.08(-2.61%)
Dec 10, 2020 154.12 158.79 154.12 156.44 1,449,503 +1.80(+1.16%)
Dec 09, 2020 153.60 156.07 153.03 154.64 1,584,295 +0.72(+0.47%)
Dec 08, 2020 150.00 154.37 149.87 153.92 1,412,621 +3.69(+2.46%)
Dec 07, 2020 151.95 152.46 148.66 150.23 1,079,210 -2.23(-1.47%)
Dec 04, 2020 148.57 152.98 147.53 152.46 1,496,607 +4.77(+3.23%)
Dec 03, 2020 148.18 148.97 146.90 147.70 937,433 +0.15(+0.10%)
Dec 02, 2020 145.48 148.30 144.80 147.55 867,881 +0.67(+0.45%)
Dec 01, 2020 147.59 148.62 146.12 146.88 910,649 +1.74(+1.20%)
Nov 30, 2020 147.42 147.42 143.99 145.14 1,909,422 -2.84(-1.92%)
Nov 27, 2020 148.42 149.87 147.27 147.99 779,174 -0.55(-0.37%)
Nov 25, 2020 148.85 150.32 147.48 148.54 1,113,948 -1.39(-0.93%)
Nov 24, 2020 146.00 150.49 144.60 149.93 2,579,063 +5.47(+3.79%)
Nov 23, 2020 143.97 146.31 143.34 144.46 1,286,736 +1.99(+1.40%)
Nov 20, 2020 145.93 146.38 142.15 142.47 1,383,050 -3.39(-2.33%)
Nov 19, 2020 145.23 146.24 142.78 145.86 2,215,086 -0.38(-0.26%)
Nov 18, 2020 147.08 149.37 145.13 146.24 1,261,098 -1.73(-1.17%)
Nov 17, 2020 145.35 150.69 144.21 147.97 1,641,946 +1.17(+0.80%)
Nov 16, 2020 146.73 148.83 145.26 146.80 1,865,549 +2.00(+1.38%)
Nov 13, 2020 140.21 145.01 140.14 144.80 1,420,695 +4.99(+3.57%)
Nov 12, 2020 139.83 142.94 137.76 139.81 2,173,755 -0.85(-0.61%)
Nov 11, 2020 146.61 146.97 139.99 140.66 1,506,123 -6.42(-4.37%)
Nov 10, 2020 141.54 149.81 141.54 147.08 2,582,895 +4.63(+3.25%)
Nov 09, 2020 143.18 147.62 141.16 142.45 3,907,865 +8.53(+6.37%)
Nov 06, 2020 132.79 134.94 131.84 133.92 1,038,554 +0.91(+0.68%)
Nov 05, 2020 129.50 135.84 129.10 133.01 1,738,211 +5.57(+4.37%)
Nov 04, 2020 131.49 134.04 127.21 127.44 2,379,991 -4.15(-3.15%)
Nov 03, 2020 128.40 132.68 127.97 131.59 1,712,800 +5.31(+4.20%)
Nov 02, 2020 121.94 126.42 121.04 126.28 2,081,824 +6.44(+5.37%)
Oct 30, 2020 120.86 122.49 117.88 119.84 1,777,602 -1.41(-1.16%)
Oct 29, 2020 122.00 123.06 119.72 121.25 1,389,872 -1.04(-0.85%)
Oct 28, 2020 123.73 125.70 121.33 122.29 1,389,326 -3.88(-3.07%)
Oct 27, 2020 130.18 130.85 126.02 126.17 1,501,452 -4.71(-3.60%)
Oct 26, 2020 129.98 132.83 126.10 130.88 2,035,212 -1.12(-0.85%)
Oct 23, 2020 132.21 133.20 130.27 132.00 928,422 +1.33(+1.02%)
Oct 22, 2020 131.21 133.47 129.91 130.66 1,537,474 -0.74(-0.57%)
Oct 21, 2020 131.03 134.22 131.03 131.41 1,301,018 -0.42(-0.32%)
Oct 20, 2020 129.81 133.34 129.21 131.83 1,016,014 +2.02(+1.56%)
Oct 19, 2020 130.03 132.19 128.91 129.81 925,745 -0.76(-0.58%)
Oct 16, 2020 133.16 134.79 130.19 130.58 1,239,172 -2.58(-1.94%)
Oct 15, 2020 128.04 133.85 127.60 133.16 1,373,984 +3.03(+2.32%)
Oct 14, 2020 128.16 132.16 127.80 130.13 1,238,800 +1.66(+1.29%)
Oct 13, 2020 125.90 129.19 124.00 128.47 1,485,672 +2.62(+2.08%)
Oct 12, 2020 130.46 130.74 125.52 125.85 1,379,024 -3.61(-2.78%)
Oct 09, 2020 134.81 135.29 128.72 129.46 2,850,046 +2.06(+1.62%)
Oct 08, 2020 125.52 128.03 124.61 127.40 1,173,832 +2.67(+2.14%)
Oct 07, 2020 125.63 127.89 124.24 124.73 1,036,362 +0.68(+0.54%)
Oct 06, 2020 126.39 127.95 123.90 124.05 1,301,059 -1.74(-1.38%)
Oct 05, 2020 123.87 126.38 122.62 125.79 1,533,365 +3.02(+2.46%)
Oct 02, 2020 117.41 123.87 117.37 122.78 1,541,955 +2.41(+2.00%)
Oct 01, 2020 120.55 121.47 117.39 120.37 1,912,206 -0.12(-0.10%)
Sep 30, 2020 117.03 122.10 116.50 120.49 1,965,310 +4.35(+3.74%)
Sep 29, 2020 117.90 118.04 113.82 116.14 1,171,482 -1.14(-0.97%)
Sep 28, 2020 118.36 119.69 116.76 117.28 1,158,225 +0.78(+0.67%)
Sep 25, 2020 112.19 117.35 111.85 116.50 1,489,594 +3.48(+3.08%)
Sep 24, 2020 112.14 115.14 110.53 113.02 1,335,351 +0.60(+0.53%)
Sep 23, 2020 117.69 117.98 112.17 112.42 2,338,915 -4.17(-3.58%)
Sep 22, 2020 121.24 121.60 115.55 116.59 2,731,024 -4.64(-3.83%)
Sep 21, 2020 121.33 121.73 115.11 121.23 3,757,802 -6.57(-5.14%)
Sep 18, 2020 131.61 132.28 127.65 127.80 2,142,656 -4.73(-3.57%)
Sep 17, 2020 131.70 133.24 129.67 132.53 1,429,122 -0.84(-0.63%)
Sep 16, 2020 132.31 134.50 132.12 133.37 1,373,430 +2.14(+1.63%)
Sep 15, 2020 132.35 134.09 130.37 131.23 1,366,407 +0.08(+0.06%)
Sep 14, 2020 130.53 131.74 129.35 131.16 1,715,901 +1.66(+1.28%)
Sep 11, 2020 130.10 130.60 127.73 129.49 771,443 -0.65(-0.50%)
Sep 10, 2020 130.28 131.86 129.59 130.14 2,165,974 +0.83(+0.64%)
Sep 09, 2020 129.16 130.79 128.30 129.31 2,021,912 +1.24(+0.97%)
Sep 08, 2020 131.70 131.70 127.94 128.07 1,468,130 -4.37(-3.30%)
Sep 04, 2020 132.04 134.50 130.31 132.44 1,162,494 +0.44(+0.33%)
Sep 03, 2020 134.10 134.68 129.78 132.01 1,924,856 -1.52(-1.14%)
Sep 02, 2020 130.16 134.78 128.49 133.52 2,274,560 +3.84(+2.96%)
Sep 01, 2020 129.71 130.07 128.11 129.69 1,401,278 -1.47(-1.12%)
Aug 31, 2020 131.01 133.22 130.51 131.16 2,534,208 -0.26(-0.20%)
Aug 28, 2020 129.89 131.53 127.92 131.42 1,128,552 +1.52(+1.17%)
Aug 27, 2020 128.10 133.34 127.46 129.90 2,067,973 +2.70(+2.12%)
Aug 26, 2020 129.10 129.30 125.53 127.20 1,050,248 -2.40(-1.85%)
Aug 25, 2020 129.98 130.22 127.33 129.60 1,028,927 -0.26(-0.20%)
Aug 24, 2020 129.01 130.53 127.56 129.86 3,271,423 +1.81(+1.41%)
Aug 21, 2020 126.35 128.50 125.91 128.05 1,236,172 +1.31(+1.04%)
Aug 20, 2020 127.73 129.19 125.76 126.74 1,288,777 -1.83(-1.42%)
Aug 19, 2020 129.31 130.99 127.80 128.57 1,465,153 -0.84(-0.65%)
Aug 18, 2020 129.86 130.07 127.98 129.41 929,624 -0.38(-0.29%)
Aug 17, 2020 129.42 130.92 128.85 129.78 1,412,917 -0.12(-0.10%)
Aug 14, 2020 125.87 130.37 125.33 129.91 1,340,169 +3.63(+2.88%)
Aug 13, 2020 126.94 126.94 125.25 126.28 848,146 -1.41(-1.11%)
Aug 12, 2020 128.40 128.63 125.97 127.69 1,295,618 +0.52(+0.41%)
Aug 11, 2020 129.43 130.43 126.46 127.17 1,544,980 -0.85(-0.66%)
Aug 10, 2020 125.94 128.51 125.94 128.01 1,088,816 +2.13(+1.69%)
Aug 07, 2020 127.08 128.53 124.31 125.89 1,420,159 -1.98(-1.55%)
Aug 06, 2020 126.52 128.50 126.16 127.87 1,746,428 +1.85(+1.46%)
Aug 05, 2020 125.30 127.45 124.84 126.02 2,310,233 +1.95(+1.57%)
Aug 04, 2020 120.70 124.46 120.18 124.07 2,188,783 +2.44(+2.00%)
Aug 03, 2020 122.83 123.02 120.61 121.64 1,164,273 -0.74(-0.61%)
Jul 31, 2020 123.58 123.58 120.23 122.38 2,637,912 -1.36(-1.10%)
Jul 30, 2020 123.80 124.16 121.51 123.74 1,598,212 -1.67(-1.33%)
Jul 29, 2020 120.97 126.39 120.68 125.42 2,513,753 +5.62(+4.70%)
Jul 28, 2020 120.98 122.47 119.41 119.79 1,584,223 -1.32(-1.09%)
Jul 27, 2020 120.80 121.42 119.45 121.11 1,713,151 -0.17(-0.14%)
Jul 24, 2020 122.26 122.26 119.89 121.29 1,703,280 -1.41(-1.15%)
Jul 23, 2020 120.80 123.19 119.77 122.70 4,302,509 +4.40(+3.72%)
Jul 22, 2020 111.42 120.20 111.23 118.30 5,533,889 +12.65(+11.97%)
Jul 21, 2020 102.70 106.50 102.63 105.65 2,569,735 +4.21(+4.15%)
Jul 20, 2020 102.05 102.74 99.70 101.44 3,221,187 -1.05(-1.03%)
Jul 17, 2020 103.81 104.69 101.75 102.49 1,636,432 -1.04(-1.01%)
Jul 16, 2020 101.31 104.68 99.97 103.54 3,002,555 +1.44(+1.41%)
Jul 15, 2020 98.30 102.84 97.80 102.10 3,993,578 +6.46(+6.76%)
Jul 14, 2020 93.30 95.80 92.51 95.63 1,890,122 +2.06(+2.20%)
Jul 13, 2020 91.81 96.36 91.81 93.57 2,698,665 +0.11(+0.11%)
Jul 10, 2020 90.67 93.75 90.11 93.47 1,752,847 +2.30(+2.52%)
Jul 09, 2020 92.54 92.75 88.96 91.17 3,036,180 -1.25(-1.35%)
Jul 08, 2020 92.98 92.98 90.21 92.41 1,656,560 -0.59(-0.63%)
Jul 07, 2020 94.79 95.78 92.93 93.00 1,325,038 -2.87(-2.99%)
Jul 06, 2020 96.34 96.69 94.04 95.87 1,408,878 +1.20(+1.27%)
Jul 02, 2020 96.83 98.74 94.44 94.68 1,599,800 -0.11(-0.11%)
Jul 01, 2020 93.46 96.88 92.78 94.78 2,318,041 +0.99(+1.05%)
Jun 30, 2020 92.96 94.34 90.61 93.80 1,905,310 +0.83(+0.89%)
Jun 29, 2020 90.50 92.98 89.03 92.96 2,629,294 +3.59(+4.02%)
Jun 26, 2020 90.16 91.41 88.36 89.37 2,513,322 -0.84(-0.93%)
Jun 25, 2020 89.91 91.63 88.14 90.21 4,598,177 -0.37(-0.41%)
Jun 24, 2020 94.15 94.57 89.91 90.58 3,528,670 -5.17(-5.40%)
Jun 23, 2020 97.27 98.07 93.85 95.75 2,250,717 +0.73(+0.77%)
Jun 22, 2020 94.08 95.79 93.75 95.01 5,554,511 +0.76(+0.81%)
Jun 19, 2020 98.48 99.87 94.15 94.25 2,782,680 -2.48(-2.57%)
Jun 18, 2020 94.88 98.28 93.48 96.73 2,886,959 +0.97(+1.01%)
Jun 17, 2020 101.07 101.80 95.24 95.77 2,579,994 -4.99(-4.95%)
Jun 16, 2020 105.42 105.67 99.65 100.75 2,451,532 +0.70(+0.70%)
Jun 15, 2020 94.50 100.83 93.82 100.06 2,017,900 +2.89(+2.97%)
Jun 12, 2020 101.31 103.07 95.19 97.17 3,794,093 -0.54(-0.55%)
Jun 11, 2020 101.47 103.36 97.40 97.71 4,230,116 -8.68(-8.16%)
Jun 10, 2020 111.39 112.28 105.05 106.39 3,411,326 -5.71(-5.09%)
Jun 09, 2020 112.03 112.96 108.43 112.10 2,679,750 -1.97(-1.73%)
Jun 08, 2020 113.55 114.71 112.48 114.07 1,902,998 +2.40(+2.15%)
Jun 05, 2020 108.73 113.56 107.48 111.67 3,188,942 +8.31(+8.04%)
Jun 04, 2020 103.93 104.96 101.83 103.36 2,267,623 -0.95(-0.91%)
Jun 03, 2020 106.06 109.40 104.18 104.31 2,885,571 -1.04(-0.99%)
Jun 02, 2020 105.89 106.22 104.20 105.35 1,227,386 +0.18(+0.17%)
Jun 01, 2020 103.25 106.73 102.97 105.17 1,385,669 +1.86(+1.81%)
May 29, 2020 105.54 106.21 101.00 103.31 3,219,883 -2.77(-2.61%)
May 28, 2020 111.13 111.62 105.74 106.08 1,784,141 -3.76(-3.42%)
May 27, 2020 107.27 110.13 106.54 109.84 2,146,979 +4.44(+4.21%)
May 26, 2020 107.22 109.79 105.31 105.40 2,191,886 +2.30(+2.23%)
May 22, 2020 104.84 105.13 101.95 103.10 2,196,362 -1.31(-1.26%)
May 21, 2020 102.31 104.79 102.10 104.42 3,868,071 +1.58(+1.53%)
May 20, 2020 102.30 103.61 100.78 102.84 5,161,377 +2.47(+2.46%)
May 19, 2020 100.87 102.93 99.20 100.37 4,189,416 -1.68(-1.65%)
May 18, 2020 99.07 104.69 98.96 102.05 6,046,298 +6.63(+6.95%)
May 15, 2020 95.10 96.74 93.84 95.42 4,347,712 -0.42(-0.43%)
May 14, 2020 95.35 96.08 92.64 95.83 4,072,714 -1.10(-1.14%)
May 13, 2020 96.75 97.87 95.04 96.94 4,814,642 +0.73(+0.76%)
May 12, 2020 101.37 101.44 96.10 96.20 2,920,401 -4.44(-4.41%)
May 11, 2020 102.23 103.02 99.58 100.64 2,860,347 -3.65(-3.50%)
May 08, 2020 100.99 104.48 100.58 104.29 1,753,571 +5.20(+5.25%)
May 07, 2020 97.64 101.29 97.00 99.09 1,893,854 +2.96(+3.08%)
May 06, 2020 103.32 103.32 95.72 96.13 2,788,540 -6.75(-6.56%)
May 05, 2020 102.05 104.84 101.39 102.88 2,219,274 +2.75(+2.75%)
May 04, 2020 99.81 100.81 98.05 100.13 2,545,333 -1.21(-1.19%)
May 01, 2020 103.77 104.97 100.21 101.33 1,915,000 -4.85(-4.57%)
Apr 30, 2020 108.10 108.52 105.39 106.19 2,282,345 -3.33(-3.04%)
Apr 29, 2020 108.80 112.06 107.66 109.52 2,937,005 +3.93(+3.72%)
Apr 28, 2020 107.91 109.92 105.23 105.59 2,436,053 -1.58(-1.47%)
Apr 27, 2020 105.20 108.15 105.03 107.16 2,409,715 +2.96(+2.84%)
Apr 24, 2020 102.44 104.96 100.77 104.20 2,449,061 +2.99(+2.95%)
Apr 23, 2020 101.95 105.82 101.09 101.22 2,996,798 +0.21(+0.21%)
Apr 22, 2020 104.69 105.25 100.83 101.00 3,219,113 -0.92(-0.90%)
Apr 21, 2020 100.32 110.45 97.18 101.92 4,180,168 -4.79(-4.49%)
Apr 20, 2020 108.80 111.06 105.03 106.72 2,933,287 -5.05(-4.52%)
Apr 17, 2020 109.01 112.17 107.48 111.77 2,444,197 +7.09(+6.78%)
Apr 16, 2020 105.85 107.03 103.03 104.68 2,681,595 -1.12(-1.06%)
Apr 15, 2020 102.92 107.61 102.92 105.80 2,600,676 -2.96(-2.72%)
Apr 14, 2020 101.76 108.92 101.68 108.75 3,805,342 +8.63(+8.62%)
Apr 13, 2020 103.56 104.35 98.24 100.13 2,915,232 -4.30(-4.12%)
Apr 09, 2020 105.07 108.41 102.08 104.43 3,675,195 +0.00(+0.00%)
Apr 08, 2020 96.64 107.10 95.90 104.43 4,274,083 +9.13(+9.58%)
Apr 07, 2020 96.16 99.16 94.53 95.29 4,726,958 +4.86(+5.38%)
Apr 06, 2020 83.64 91.02 82.18 90.43 4,054,946 +11.35(+14.36%)
Apr 03, 2020 80.52 81.51 77.05 79.08 2,153,418 -2.00(-2.47%)
Apr 02, 2020 79.84 85.85 79.00 81.08 2,256,702 +0.16(+0.20%)
Apr 01, 2020 81.10 83.48 79.26 80.91 3,336,260 -5.91(-6.81%)
Mar 31, 2020 86.60 88.75 84.65 86.83 3,031,392 -1.07(-1.22%)
Mar 30, 2020 85.99 89.30 83.13 87.90 3,478,993 +3.51(+4.16%)
Mar 27, 2020 87.36 89.15 83.11 84.39 3,837,245 -6.87(-7.53%)
Mar 26, 2020 91.89 100.25 87.15 91.26 4,954,574 +1.78(+1.99%)
Mar 25, 2020 84.33 92.66 82.55 89.49 5,213,278 +5.65(+6.74%)
Mar 24, 2020 83.41 88.96 80.16 83.83 4,662,075 +7.72(+10.14%)
Mar 23, 2020 78.19 82.68 72.81 76.11 6,032,502 +0.25(+0.33%)
Mar 20, 2020 82.33 85.48 72.50 75.86 6,154,472 -4.83(-5.99%)
Mar 19, 2020 64.81 85.04 64.54 80.69 5,519,688 +14.85(+22.56%)
Mar 18, 2020 70.56 71.71 56.42 65.84 6,566,343 -9.02(-12.04%)
Mar 17, 2020 83.43 84.46 73.73 74.86 7,251,708 -6.75(-8.28%)
Mar 16, 2020 89.87 93.30 81.05 81.61 5,910,394 -19.16(-19.02%)
Mar 13, 2020 103.53 104.87 97.67 100.77 6,322,627 +2.68(+2.73%)
Mar 12, 2020 100.49 105.35 97.61 98.10 4,762,374 -10.71(-9.84%)
Mar 11, 2020 113.59 114.60 106.92 108.80 4,195,899 -8.00(-6.85%)
Mar 10, 2020 117.56 118.15 109.57 116.81 3,360,123 +3.99(+3.54%)
Mar 09, 2020 115.40 117.25 106.79 112.81 3,361,443 -10.11(-8.22%)
Mar 06, 2020 119.41 123.14 118.14 122.92 2,828,004 -0.61(-0.49%)
Mar 05, 2020 126.94 128.18 120.78 123.53 3,507,748 -7.15(-5.47%)
Mar 04, 2020 130.94 135.29 129.19 130.68 3,305,307 +6.24(+5.02%)
Mar 03, 2020 130.29 134.04 122.57 124.44 3,362,847 -6.07(-4.65%)
Mar 02, 2020 122.80 130.99 120.81 130.51 4,116,143 +7.77(+6.33%)
Feb 28, 2020 118.86 123.24 118.81 122.74 4,852,176 +0.08(+0.06%)
Feb 27, 2020 122.07 128.94 120.54 122.66 3,417,100 -0.97(-0.79%)
Feb 26, 2020 129.53 131.24 123.47 123.63 2,819,305 -4.46(-3.48%)
Feb 25, 2020 135.58 135.73 127.26 128.09 2,355,298 -6.76(-5.01%)
Feb 24, 2020 136.54 137.97 134.32 134.85 1,573,999 -7.69(-5.39%)
Feb 21, 2020 141.78 143.64 141.38 142.54 831,163 -0.11(-0.07%)
Feb 20, 2020 144.17 144.17 141.58 142.65 831,916 -1.90(-1.31%)
Feb 19, 2020 142.76 144.68 142.59 144.54 1,175,302 +1.78(+1.25%)
Feb 18, 2020 143.51 144.03 141.39 142.76 1,455,400 -1.29(-0.90%)
Feb 14, 2020 145.28 145.42 142.45 144.05 1,891,896 -1.26(-0.87%)
Feb 13, 2020 144.43 146.36 143.82 145.31 1,603,946 +0.31(+0.21%)
Feb 12, 2020 144.58 146.31 143.97 145.01 1,845,010 +0.96(+0.67%)
Feb 11, 2020 141.58 144.12 141.35 144.04 1,279,567 +2.77(+1.96%)
Feb 10, 2020 140.35 141.34 139.90 141.27 1,308,645 +0.72(+0.51%)
Feb 07, 2020 143.02 143.57 138.96 140.55 2,487,572 -3.21(-2.23%)
Feb 06, 2020 146.05 146.33 143.22 143.75 1,318,495 -1.72(-1.18%)
Feb 05, 2020 139.57 145.67 139.52 145.47 2,421,142 +6.42(+4.62%)
Feb 04, 2020 137.90 139.81 137.64 139.04 1,561,754 +2.48(+1.81%)
Feb 03, 2020 134.57 137.01 133.97 136.57 2,153,024 +2.89(+2.16%)
Jan 31, 2020 136.93 137.92 132.90 133.68 3,156,033 -4.48(-3.24%)
Jan 30, 2020 139.50 139.89 135.62 138.16 2,277,880 -1.72(-1.23%)
Jan 29, 2020 140.46 141.79 139.32 139.88 2,109,129 -0.25(-0.18%)
Jan 28, 2020 142.06 142.54 138.84 140.13 2,471,168 +3.76(+2.75%)
Jan 27, 2020 136.28 137.42 135.60 136.38 1,761,256 -1.78(-1.29%)
Jan 24, 2020 141.62 141.90 137.18 138.16 1,205,887 -3.12(-2.21%)
Jan 23, 2020 141.71 141.87 140.18 141.28 1,125,474 -0.43(-0.31%)
Jan 22, 2020 142.57 142.91 141.18 141.71 1,499,204 -0.10(-0.07%)
Jan 21, 2020 142.29 142.82 141.47 141.81 1,558,622 -1.12(-0.78%)
Jan 17, 2020 142.81 143.37 142.13 142.93 1,749,959 +0.61(+0.43%)
Jan 16, 2020 142.44 143.11 141.45 142.32 1,046,095 +0.50(+0.35%)
Jan 15, 2020 142.66 143.24 141.54 141.82 1,213,029 -0.63(-0.45%)
Jan 14, 2020 141.15 142.91 141.05 142.45 1,227,364 +0.72(+0.51%)
Jan 13, 2020 142.97 143.06 141.33 141.73 1,941,028 -0.94(-0.66%)
Jan 10, 2020 142.60 143.09 142.04 142.68 976,422 +0.69(+0.49%)
Jan 09, 2020 143.90 144.22 141.93 141.98 989,551 -1.79(-1.25%)
Jan 08, 2020 143.37 144.22 142.26 143.77 916,986 +0.94(+0.66%)
Jan 07, 2020 141.12 143.30 141.12 142.83 848,896 -0.19(-0.13%)
Jan 06, 2020 141.35 143.28 140.81 143.02 1,101,431 +0.54(+0.38%)
Jan 03, 2020 139.92 142.89 139.46 142.48 1,237,348 +0.43(+0.30%)
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.