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

Hca Holdings Inc (NY: HCA )

336.72 -3.52 (-1.03%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 14, 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 (%)
Aug 31, 2022 199.24 199.24 193.68 194.32 1,903,498 -3.84(-1.94%)
Aug 30, 2022 200.92 201.49 196.69 198.16 1,062,464 -2.26(-1.13%)
Aug 29, 2022 199.87 201.91 196.93 200.42 858,389 -0.88(-0.44%)
Aug 26, 2022 209.71 209.76 200.66 201.30 1,029,967 -8.43(-4.02%)
Aug 25, 2022 207.19 209.83 205.66 209.73 928,978 +3.08(+1.49%)
Aug 24, 2022 206.66 208.92 205.29 206.65 1,084,917 +0.17(+0.08%)
Aug 23, 2022 207.64 210.43 205.10 206.48 1,089,774 -2.10(-1.01%)
Aug 22, 2022 207.93 212.19 207.50 208.58 1,217,572 -2.59(-1.23%)
Aug 19, 2022 210.54 213.78 209.98 211.17 1,131,352 -0.01(-0.00%)
Aug 18, 2022 206.43 212.02 206.02 211.18 1,445,800 +5.94(+2.90%)
Aug 17, 2022 206.43 207.49 204.72 205.24 877,338 -3.81(-1.82%)
Aug 16, 2022 211.44 212.67 207.40 209.05 1,216,077 -3.76(-1.77%)
Aug 15, 2022 213.14 214.86 211.59 212.81 919,422 -2.15(-1.00%)
Aug 12, 2022 213.55 215.09 213.03 214.96 728,658 +2.33(+1.09%)
Aug 11, 2022 213.67 215.74 212.27 212.64 1,003,564 -0.20(-0.09%)
Aug 10, 2022 209.76 213.79 208.48 212.83 1,128,633 +6.53(+3.17%)
Aug 09, 2022 206.91 208.31 205.38 206.30 820,075 -1.25(-0.60%)
Aug 08, 2022 209.97 210.89 206.41 207.55 926,411 -1.44(-0.69%)
Aug 05, 2022 206.91 211.84 206.91 208.99 923,884 +0.09(+0.04%)
Aug 04, 2022 211.38 213.15 208.50 208.91 1,108,622 -3.68(-1.73%)
Aug 03, 2022 209.84 213.91 208.32 212.59 1,463,478 +4.91(+2.36%)
Aug 02, 2022 207.62 210.72 206.57 207.68 1,378,818 +0.55(+0.27%)
Aug 01, 2022 206.54 209.58 205.67 207.13 1,093,653 -1.48(-0.71%)
Jul 29, 2022 205.03 209.25 204.65 208.61 1,525,142 +2.59(+1.26%)
Jul 28, 2022 200.83 207.92 199.75 206.02 1,731,251 +5.03(+2.50%)
Jul 27, 2022 199.48 202.82 198.41 200.99 1,629,807 +0.71(+0.35%)
Jul 26, 2022 194.87 200.55 194.87 200.28 1,833,134 +5.22(+2.67%)
Jul 25, 2022 198.33 203.69 193.79 195.07 3,020,992 -3.34(-1.68%)
Jul 22, 2022 206.24 208.19 198.18 198.41 5,607,830 +20.35(+11.43%)
Jul 21, 2022 175.96 179.64 175.40 178.06 1,870,731 +2.45(+1.40%)
Jul 20, 2022 174.56 176.47 173.69 175.60 1,401,509 +0.62(+0.35%)
Jul 19, 2022 171.63 175.54 170.38 174.98 1,388,213 +6.37(+3.78%)
Jul 18, 2022 169.42 170.78 168.15 168.61 1,149,181 +0.08(+0.05%)
Jul 15, 2022 167.86 168.70 164.63 168.53 1,214,573 +4.05(+2.46%)
Jul 14, 2022 163.68 164.86 161.52 164.49 1,317,390 -1.79(-1.07%)
Jul 13, 2022 165.52 168.13 164.51 166.27 1,186,484 -0.79(-0.47%)
Jul 12, 2022 164.79 169.46 164.45 167.06 1,880,391 +0.71(+0.43%)
Jul 11, 2022 168.57 169.02 166.21 166.35 1,551,199 -3.15(-1.86%)
Jul 08, 2022 171.47 174.38 169.44 169.50 1,492,484 -2.02(-1.18%)
Jul 07, 2022 165.89 172.10 165.73 171.53 1,853,182 +8.51(+5.22%)
Jul 06, 2022 165.31 165.31 162.96 163.01 2,124,619 -6.47(-3.82%)
Jul 05, 2022 170.21 170.48 166.50 169.48 1,344,479 -2.44(-1.42%)
Jul 01, 2022 165.52 172.69 165.06 171.92 1,413,236 +6.87(+4.16%)
Jun 30, 2022 166.48 167.07 162.91 165.05 5,283,976 -7.47(-4.33%)
Jun 29, 2022 173.85 175.21 170.60 172.52 1,657,281 -0.15(-0.09%)
Jun 28, 2022 176.84 178.71 171.22 172.67 2,589,842 -3.93(-2.22%)
Jun 27, 2022 179.72 180.38 175.70 176.59 1,392,248 -2.47(-1.38%)
Jun 24, 2022 174.53 179.84 174.53 179.06 4,871,193 +4.80(+2.76%)
Jun 23, 2022 174.66 175.58 171.84 174.26 1,658,714 +0.83(+0.48%)
Jun 22, 2022 170.14 174.65 169.75 173.42 1,644,130 +2.67(+1.56%)
Jun 21, 2022 173.65 173.95 167.23 170.75 2,411,208 +0.76(+0.44%)
Jun 17, 2022 168.25 173.49 167.67 170.00 6,111,288 +1.51(+0.90%)
Jun 16, 2022 173.63 173.68 166.09 168.48 2,622,008 -9.95(-5.58%)
Jun 15, 2022 176.03 180.53 174.50 178.43 2,581,059 +2.92(+1.66%)
Jun 14, 2022 181.31 181.50 175.04 175.51 3,910,988 -6.35(-3.49%)
Jun 13, 2022 187.17 189.01 181.17 181.87 2,468,626 -10.72(-5.57%)
Jun 10, 2022 193.63 195.49 191.78 192.59 1,905,828 -4.44(-2.26%)
Jun 09, 2022 200.24 202.81 196.80 197.03 1,228,879 -4.38(-2.17%)
Jun 08, 2022 201.67 203.96 200.92 201.41 1,197,033 -1.75(-0.86%)
Jun 07, 2022 198.34 204.45 198.34 203.16 1,349,479 +2.64(+1.32%)
Jun 06, 2022 203.05 204.49 199.67 200.52 1,564,645 -2.71(-1.33%)
Jun 03, 2022 205.32 207.57 202.96 203.23 1,174,780 -3.51(-1.70%)
Jun 02, 2022 203.35 206.98 199.32 206.74 2,275,014 +4.14(+2.04%)
Jun 01, 2022 208.05 208.05 201.12 202.60 1,888,194 -3.38(-1.64%)
May 31, 2022 208.48 210.71 205.48 205.98 3,398,148 -5.04(-2.39%)
May 27, 2022 209.22 212.01 209.22 211.02 1,675,837 +3.68(+1.78%)
May 26, 2022 204.35 208.68 203.49 207.34 1,207,569 +5.51(+2.73%)
May 25, 2022 199.80 207.58 199.09 201.83 2,198,090 +1.37(+0.68%)
May 24, 2022 200.69 200.99 196.68 200.46 1,147,451 -0.27(-0.14%)
May 23, 2022 201.77 203.38 198.36 200.73 1,420,398 +0.25(+0.13%)
May 20, 2022 199.80 202.59 194.52 200.48 1,513,225 +1.62(+0.81%)
May 19, 2022 199.96 201.96 195.35 198.86 2,320,569 -3.59(-1.77%)
May 18, 2022 208.31 208.31 200.85 202.46 2,429,577 -8.98(-4.25%)
May 17, 2022 209.36 212.23 205.55 211.43 1,576,784 +4.24(+2.05%)
May 16, 2022 209.42 210.56 206.40 207.19 1,721,296 -3.21(-1.53%)
May 13, 2022 211.28 215.57 209.77 210.41 1,652,880 +1.10(+0.52%)
May 12, 2022 203.14 209.53 202.51 209.31 2,670,476 +4.18(+2.04%)
May 11, 2022 219.28 223.22 204.06 205.13 3,026,260 -14.65(-6.66%)
May 10, 2022 221.45 224.44 217.16 219.78 1,724,078 +0.38(+0.17%)
May 09, 2022 220.27 222.32 217.22 219.39 1,718,159 -3.18(-1.43%)
May 06, 2022 216.65 224.19 214.90 222.57 1,715,225 +3.09(+1.41%)
May 05, 2022 221.55 224.38 214.68 219.48 2,214,262 -0.60(-0.27%)
May 04, 2022 214.25 221.36 211.64 220.08 2,136,215 +8.32(+3.93%)
May 03, 2022 206.17 214.06 205.53 211.76 1,878,592 +5.37(+2.60%)
May 02, 2022 209.97 211.33 203.63 206.39 2,151,046 -3.65(-1.74%)
Apr 29, 2022 212.06 217.12 209.73 210.04 2,110,954 -4.30(-2.00%)
Apr 28, 2022 208.51 215.59 207.03 214.34 2,260,863 +6.57(+3.16%)
Apr 27, 2022 208.65 213.95 205.08 207.77 2,731,910 -2.65(-1.26%)
Apr 26, 2022 202.85 214.40 200.43 210.43 6,019,326 +4.35(+2.11%)
Apr 25, 2022 204.14 211.75 203.15 206.08 4,841,435 -0.14(-0.07%)
Apr 22, 2022 236.51 236.92 204.79 206.22 9,077,515 -57.56(-21.82%)
Apr 21, 2022 268.23 273.16 263.46 263.78 2,435,988 -5.60(-2.08%)
Apr 20, 2022 258.15 270.16 258.00 269.38 1,724,878 +12.92(+5.04%)
Apr 19, 2022 255.54 257.61 253.95 256.46 1,092,689 +2.01(+0.79%)
Apr 18, 2022 253.72 257.34 253.41 254.45 952,934 -1.01(-0.39%)
Apr 14, 2022 254.08 257.82 253.95 255.46 1,068,335 +2.25(+0.89%)
Apr 13, 2022 255.76 256.64 251.80 253.21 1,115,046 -2.20(-0.86%)
Apr 12, 2022 254.13 255.98 252.42 255.41 1,150,545 +2.65(+1.05%)
Apr 11, 2022 253.45 255.52 251.25 252.76 1,485,739 -0.50(-0.20%)
Apr 08, 2022 248.50 254.71 245.42 253.26 1,665,484 +3.97(+1.59%)
Apr 07, 2022 244.47 251.23 244.47 249.28 1,692,400 +4.06(+1.66%)
Apr 06, 2022 237.35 245.44 236.82 245.22 1,705,576 +6.73(+2.82%)
Apr 05, 2022 237.35 243.16 237.35 238.49 1,631,062 -1.94(-0.81%)
Apr 04, 2022 245.12 245.90 239.17 240.43 1,465,954 -5.05(-2.06%)
Apr 01, 2022 245.73 249.01 245.11 245.48 1,208,181 +0.13(+0.05%)
Mar 31, 2022 248.24 250.08 245.29 245.36 1,678,965 -4.25(-1.70%)
Mar 30, 2022 257.68 258.50 248.03 249.60 1,647,902 -8.51(-3.30%)
Mar 29, 2022 258.85 259.97 256.54 258.11 1,100,157 -0.74(-0.29%)
Mar 28, 2022 254.34 258.89 253.32 258.86 1,265,240 +4.24(+1.66%)
Mar 25, 2022 255.30 256.22 250.58 254.62 1,596,204 -0.51(-0.20%)
Mar 24, 2022 256.33 257.57 254.00 255.13 1,555,027 -0.01(-0.00%)
Mar 23, 2022 253.50 256.65 252.22 255.14 1,421,180 +0.25(+0.10%)
Mar 22, 2022 257.38 257.99 253.72 254.88 1,681,294 -1.18(-0.46%)
Mar 21, 2022 256.19 260.74 253.67 256.07 1,560,101 +0.86(+0.34%)
Mar 18, 2022 262.95 262.95 251.59 255.21 2,658,589 -6.16(-2.36%)
Mar 17, 2022 260.85 262.79 258.49 261.36 1,541,382 +0.61(+0.23%)
Mar 16, 2022 262.37 264.18 257.56 260.76 2,163,512 -0.25(-0.10%)
Mar 15, 2022 258.38 261.84 257.00 261.01 2,062,004 +5.61(+2.20%)
Mar 14, 2022 263.15 264.64 253.13 255.40 2,370,237 -5.44(-2.09%)
Mar 11, 2022 260.31 265.98 260.31 260.84 1,402,372 -0.10(-0.04%)
Mar 10, 2022 255.38 262.06 255.38 260.94 1,488,264 +2.68(+1.04%)
Mar 09, 2022 257.53 262.29 256.72 258.26 1,225,471 +6.18(+2.45%)
Mar 08, 2022 253.83 259.81 252.04 252.08 1,436,671 -1.75(-0.69%)
Mar 07, 2022 257.46 258.29 251.67 253.83 1,488,955 -5.46(-2.11%)
Mar 04, 2022 254.17 259.88 252.47 259.29 1,389,528 +1.27(+0.49%)
Mar 03, 2022 256.94 260.07 254.75 258.02 1,721,713 +2.91(+1.14%)
Mar 02, 2022 248.14 257.73 246.84 255.11 1,715,752 +8.51(+3.45%)
Mar 01, 2022 244.41 247.43 241.62 246.60 1,234,799 +2.06(+0.84%)
Feb 28, 2022 240.78 244.73 235.90 244.54 1,640,031 -2.91(-1.18%)
Feb 25, 2022 239.21 248.34 245.25 247.45 1,190,004 +9.51(+4.00%)
Feb 24, 2022 230.57 238.53 229.27 237.94 1,511,886 +1.74(+0.74%)
Feb 23, 2022 239.87 239.87 235.28 236.21 1,058,530 -2.49(-1.04%)
Feb 22, 2022 236.27 240.37 235.44 238.70 1,236,618 +0.22(+0.09%)
Feb 18, 2022 238.47 0 -6.54(-2.67%)
Feb 17, 2022 244.99 250.03 243.85 245.02 1,417,716 -1.16(-0.47%)
Feb 16, 2022 236.68 246.98 235.45 246.18 1,991,239 +9.38(+3.96%)
Feb 15, 2022 233.17 237.01 232.03 236.80 1,120,273 +6.81(+2.96%)
Feb 14, 2022 233.52 235.65 228.67 229.99 1,103,772 -2.10(-0.91%)
Feb 11, 2022 234.56 236.97 231.11 232.09 1,123,268 -2.38(-1.02%)
Feb 10, 2022 234.92 241.32 232.85 234.48 1,243,322 -3.33(-1.40%)
Feb 09, 2022 235.32 239.22 235.31 237.81 961,859 +3.85(+1.65%)
Feb 08, 2022 227.35 234.71 226.33 233.96 1,803,822 +6.91(+3.04%)
Feb 07, 2022 233.08 233.97 225.34 227.05 1,470,589 -6.52(-2.79%)
Feb 04, 2022 233.29 236.48 229.48 233.57 1,581,814 -1.74(-0.74%)
Feb 03, 2022 234.29 235.31 1,070,501 +0.07(+0.03%)
Feb 02, 2022 231.21 236.68 230.90 235.24 1,147,943 +3.38(+1.46%)
Feb 01, 2022 235.63 237.40 229.98 231.86 2,066,422 -2.66(-1.13%)
Jan 31, 2022 229.58 236.69 234.51 2,556,893 +3.36(+1.45%)
Jan 28, 2022 223.73 231.20 223.43 231.16 1,990,353 +7.58(+3.39%)
Jan 27, 2022 215.42 226.66 215.42 223.57 3,272,366 -10.89(-4.65%)
Jan 26, 2022 234.57 241.09 231.43 234.47 2,511,907 +0.87(+0.37%)
Jan 25, 2022 234.44 236.31 231.33 233.60 1,806,130 -4.39(-1.84%)
Jan 24, 2022 228.90 238.75 226.42 237.98 1,872,930 +5.54(+2.38%)
Jan 21, 2022 234.94 235.81 231.99 232.44 1,672,883 -2.77(-1.18%)
Jan 20, 2022 240.87 242.41 234.03 235.21 1,951,484 -4.47(-1.86%)
Jan 19, 2022 243.95 245.29 239.04 239.67 1,400,366 -3.32(-1.37%)
Jan 18, 2022 248.19 249.68 241.95 243.00 1,545,746 -8.08(-3.22%)
Jan 14, 2022 251.07 0 +2.53(+1.02%)
Jan 13, 2022 244.16 252.29 243.67 248.54 1,166,310 +4.99(+2.05%)
Jan 12, 2022 245.12 247.85 242.33 243.55 1,125,312 -1.01(-0.41%)
Jan 11, 2022 242.04 244.90 234.75 244.56 1,584,373 +0.84(+0.34%)
Jan 10, 2022 247.80 249.30 240.48 243.72 1,291,743 -2.68(-1.09%)
Jan 07, 2022 248.11 250.25 245.67 246.40 1,699,184 -2.25(-0.90%)
Jan 06, 2022 252.98 253.18 247.26 248.64 1,798,373 -4.36(-1.72%)
Jan 05, 2022 255.26 263.53 252.75 253.00 1,417,494 -1.27(-0.50%)
Jan 04, 2022 249.40 254.95 247.81 254.27 2,422,652 +6.05(+2.44%)
Jan 03, 2022 250.76 250.76 246.19 248.22 1,554,291 -2.77(-1.11%)
Dec 31, 2021 251.88 253.65 250.79 251.00 953,447 -1.16(-0.46%)
Dec 30, 2021 253.12 254.66 251.97 252.16 631,919 -0.37(-0.15%)
Dec 29, 2021 251.16 254.74 251.16 252.53 657,259 +1.69(+0.67%)
Dec 28, 2021 248.81 252.03 247.14 250.84 724,846 +2.92(+1.18%)
Dec 27, 2021 246.70 248.70 245.94 247.92 838,590 +1.68(+0.68%)
Dec 23, 2021 247.72 249.12 245.66 246.24 841,606 -0.02(-0.01%)
Dec 22, 2021 241.83 247.06 241.10 246.26 1,313,305 +4.92(+2.04%)
Dec 21, 2021 236.60 243.00 236.60 241.33 1,642,522 +1.38(+0.57%)
Dec 20, 2021 245.13 246.06 235.42 239.96 1,759,810 -7.98(-3.22%)
Dec 17, 2021 247.70 250.31 245.19 247.94 3,987,808 -0.19(-0.07%)
Dec 16, 2021 249.12 250.86 247.17 248.12 1,769,834 +0.15(+0.06%)
Dec 15, 2021 239.73 248.00 239.73 247.98 1,788,555 +8.52(+3.56%)
Dec 14, 2021 236.34 240.66 234.71 239.46 2,102,784 +0.99(+0.41%)
Dec 13, 2021 237.50 239.82 236.88 238.47 1,216,227 +1.01(+0.42%)
Dec 10, 2021 236.75 239.23 234.61 237.47 1,329,723 +2.06(+0.87%)
Dec 09, 2021 233.65 236.99 232.44 235.41 1,027,343 +0.91(+0.39%)
Dec 08, 2021 233.66 235.21 231.41 234.50 1,132,195 +1.86(+0.80%)
Dec 07, 2021 230.57 235.47 229.54 232.64 1,269,280 +4.71(+2.07%)
Dec 06, 2021 225.72 229.71 224.51 227.93 1,599,900 +3.65(+1.63%)
Dec 03, 2021 228.11 228.11 222.87 224.28 1,440,220 -1.98(-0.88%)
Dec 02, 2021 221.50 228.40 221.50 226.26 1,775,951 +6.29(+2.86%)
Dec 01, 2021 223.85 228.55 219.89 219.97 1,806,584 +0.02(+0.01%)
Nov 30, 2021 223.12 224.66 219.11 219.95 3,462,353 -4.22(-1.88%)
Nov 29, 2021 227.46 230.05 223.59 224.18 1,653,699 -1.05(-0.47%)
Nov 26, 2021 229.14 230.74 223.89 225.23 1,363,851 -8.63(-3.69%)
Nov 24, 2021 235.05 237.37 233.54 233.86 1,076,642 -1.78(-0.75%)
Nov 23, 2021 234.85 236.86 232.46 235.63 1,064,082 +1.21(+0.52%)
Nov 22, 2021 234.06 237.47 233.40 234.42 1,283,348 +1.34(+0.57%)
Nov 19, 2021 236.50 238.37 232.15 233.09 1,124,494 -4.09(-1.72%)
Nov 18, 2021 237.61 237.77 236.94 237.17 900,774 -0.59(-0.25%)
Nov 17, 2021 237.22 241.00 235.69 237.77 1,207,077 +2.09(+0.89%)
Nov 16, 2021 237.09 238.31 235.53 235.68 1,100,421 -0.82(-0.35%)
Nov 15, 2021 239.58 240.08 236.31 236.50 1,008,972 -2.64(-1.11%)
Nov 12, 2021 238.54 241.40 237.90 239.14 752,946 +1.25(+0.52%)
Nov 11, 2021 239.17 240.46 234.70 237.90 1,134,098 -1.25(-0.52%)
Nov 10, 2021 238.91 239.14 903,876 -0.85(-0.35%)
Nov 09, 2021 241.91 243.99 239.40 239.99 1,031,865 -1.45(-0.60%)
Nov 08, 2021 243.31 243.71 238.80 241.44 1,265,442 -0.62(-0.26%)
Nov 05, 2021 238.86 246.84 238.85 242.07 1,871,308 +0.84(+0.35%)
Nov 04, 2021 243.75 246.35 238.96 241.23 1,214,618 -2.53(-1.04%)
Nov 03, 2021 241.01 243.75 239.38 243.75 1,201,821 +1.52(+0.63%)
Nov 02, 2021 245.67 246.51 241.93 242.23 1,113,510 -2.49(-1.02%)
Nov 01, 2021 245.05 246.69 243.84 244.72 1,145,701 +0.52(+0.21%)
Oct 29, 2021 244.12 246.68 242.16 244.20 1,206,673 -0.20(-0.08%)
Oct 28, 2021 241.03 246.70 240.21 244.41 1,392,278 +5.17(+2.16%)
Oct 27, 2021 234.79 240.68 234.98 239.24 1,754,624 +3.87(+1.64%)
Oct 26, 2021 234.84 236.13 235.37 1,966,821 -0.40(-0.17%)
Oct 25, 2021 247.87 247.87 234.82 235.77 2,191,592 -11.02(-4.46%)
Oct 22, 2021 240.36 251.44 236.96 246.79 2,903,069 -6.72(-2.65%)
Oct 21, 2021 248.90 253.68 243.63 253.50 1,926,774 +8.91(+3.64%)
Oct 20, 2021 243.54 247.12 243.54 244.59 1,134,394 +2.12(+0.88%)
Oct 19, 2021 241.95 245.23 241.86 242.47 920,979 +2.04(+0.85%)
Oct 18, 2021 239.95 241.47 237.87 240.43 934,600 -0.28(-0.12%)
Oct 15, 2021 237.99 242.34 237.23 240.71 1,156,021 +4.26(+1.80%)
Oct 14, 2021 235.19 238.35 234.48 236.45 1,175,341 +3.41(+1.46%)
Oct 13, 2021 233.53 235.04 231.07 233.04 1,196,588 -0.06(-0.03%)
Oct 12, 2021 232.50 234.39 231.42 233.10 1,098,055 +1.51(+0.65%)
Oct 11, 2021 234.02 235.78 231.25 231.59 932,264 -2.83(-1.21%)
Oct 08, 2021 236.18 238.05 234.24 234.41 838,388 -1.81(-0.77%)
Oct 07, 2021 234.35 237.50 234.04 236.23 1,550,845 +2.68(+1.15%)
Oct 06, 2021 235.05 235.95 230.13 233.55 1,200,228 -3.49(-1.47%)
Oct 05, 2021 238.72 241.37 236.85 237.04 1,431,898 -1.24(-0.52%)
Oct 04, 2021 241.61 244.53 237.24 238.28 1,346,614 -3.32(-1.38%)
Oct 01, 2021 237.78 243.28 236.94 241.60 1,839,943 +4.94(+2.09%)
Sep 30, 2021 246.84 247.38 236.48 236.66 2,169,985 -9.25(-3.76%)
Sep 29, 2021 246.56 247.76 245.35 245.91 1,865,351 +0.40(+0.16%)
Sep 28, 2021 247.37 249.79 244.99 245.51 1,717,474 -3.66(-1.47%)
Sep 27, 2021 250.35 253.29 248.94 249.17 1,519,431 -0.76(-0.30%)
Sep 24, 2021 250.27 252.76 249.50 249.93 1,205,267 +0.78(+0.31%)
Sep 23, 2021 253.47 253.47 249.00 249.15 1,814,761 -2.65(-1.05%)
Sep 22, 2021 251.38 253.75 249.65 251.80 1,244,557 +2.35(+0.94%)
Sep 21, 2021 250.58 254.17 249.44 249.45 1,449,837 +0.79(+0.32%)
Sep 20, 2021 248.06 250.56 245.85 248.66 1,248,854 -3.62(-1.43%)
Sep 17, 2021 254.84 257.33 251.62 252.28 5,913,047 -2.83(-1.11%)
Sep 16, 2021 251.05 256.19 249.65 255.10 1,795,630 +5.06(+2.02%)
Sep 15, 2021 247.68 250.97 245.03 250.04 1,371,943 +2.20(+0.89%)
Sep 14, 2021 251.76 252.03 247.53 247.84 1,442,060 -2.94(-1.17%)
Sep 13, 2021 252.01 252.51 249.09 250.78 1,160,143 +0.96(+0.39%)
Sep 10, 2021 252.92 253.78 249.26 249.81 1,145,593 -1.52(-0.60%)
Sep 09, 2021 247.43 254.78 247.43 251.33 2,204,999 +3.73(+1.51%)
Sep 08, 2021 244.64 249.65 243.01 247.61 1,455,459 +2.24(+0.91%)
Sep 07, 2021 244.23 246.47 241.74 245.37 1,813,268 -0.80(-0.32%)
Sep 03, 2021 245.53 247.28 244.36 246.17 622,356 -0.32(-0.13%)
Sep 02, 2021 246.62 248.04 246.19 246.49 826,580 +0.60(+0.25%)
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.