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

Graham Holdings Company (NY: GHC )

795.42 -6.24 (-0.78%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 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 (%)
Aug 31, 2021 593.56 599.97 591.29 597.74 15,186 +1.77(+0.30%)
Aug 30, 2021 604.45 604.45 595.97 595.97 12,139 -4.73(-0.79%)
Aug 27, 2021 588.14 605.21 588.14 600.70 22,703 +13.09(+2.23%)
Aug 26, 2021 592.02 592.02 587.61 587.61 14,224 -1.39(-0.24%)
Aug 25, 2021 593.91 594.62 587.42 588.99 22,804 -1.91(-0.32%)
Aug 24, 2021 591.14 600.79 590.90 590.90 14,899 +3.18(+0.54%)
Aug 23, 2021 585.30 593.92 585.30 587.72 13,534 +3.78(+0.65%)
Aug 20, 2021 576.32 586.81 576.32 583.94 54,502 +7.63(+1.32%)
Aug 19, 2021 575.12 578.53 573.70 576.32 23,149 +0.53(+0.09%)
Aug 18, 2021 595.36 599.76 575.57 575.78 16,154 -19.80(-3.32%)
Aug 17, 2021 598.69 605.03 593.33 595.58 16,780 -6.22(-1.03%)
Aug 16, 2021 601.80 605.55 598.08 601.80 17,836 -1.94(-0.32%)
Aug 13, 2021 605.66 609.35 600.84 603.74 12,201 +2.36(+0.39%)
Aug 12, 2021 610.22 610.22 599.40 601.39 16,194 -9.49(-1.55%)
Aug 11, 2021 609.30 613.92 607.10 610.88 13,423 -0.19(-0.03%)
Aug 10, 2021 606.66 612.80 604.08 611.07 15,405 +1.12(+0.18%)
Aug 09, 2021 623.57 623.57 609.95 609.95 15,149 -10.66(-1.72%)
Aug 06, 2021 630.64 632.49 620.08 620.61 19,154 -8.30(-1.32%)
Aug 05, 2021 622.05 637.48 622.05 628.92 24,621 +4.65(+0.75%)
Aug 04, 2021 632.36 634.89 624.56 624.27 17,137 -14.86(-2.32%)
Aug 03, 2021 645.23 645.23 630.15 639.12 16,652 -6.43(-1.00%)
Aug 02, 2021 644.25 645.56 637.14 645.56 21,896 +1.44(+0.22%)
Jul 30, 2021 643.48 645.43 638.90 644.12 18,574 +1.21(+0.19%)
Jul 29, 2021 634.61 646.99 634.61 642.90 14,051 +7.53(+1.19%)
Jul 28, 2021 627.91 637.37 624.24 635.37 14,636 +10.11(+1.62%)
Jul 27, 2021 626.58 626.58 617.70 625.27 16,249 -2.59(-0.41%)
Jul 26, 2021 632.28 637.51 621.56 627.85 18,354 -5.70(-0.90%)
Jul 23, 2021 634.26 636.51 626.31 633.55 16,582 -2.55(-0.40%)
Jul 22, 2021 637.45 639.48 632.92 636.10 18,858 -4.95(-0.77%)
Jul 21, 2021 634.42 647.41 631.54 641.05 25,495 +6.30(+0.99%)
Jul 20, 2021 622.25 635.64 622.25 634.75 18,404 +18.41(+2.99%)
Jul 19, 2021 622.86 622.86 613.72 616.34 22,078 -14.05(-2.23%)
Jul 16, 2021 633.67 638.01 628.94 630.39 22,082 +2.38(+0.38%)
Jul 15, 2021 630.05 630.42 624.35 628.01 28,995 -5.77(-0.91%)
Jul 14, 2021 642.95 643.69 631.87 633.77 18,095 -6.28(-0.98%)
Jul 13, 2021 643.01 645.10 637.45 640.06 26,900 -4.51(-0.70%)
Jul 12, 2021 646.14 646.29 641.55 644.57 31,199 -3.12(-0.48%)
Jul 09, 2021 634.91 651.76 630.50 647.70 29,241 +17.64(+2.80%)
Jul 08, 2021 626.89 638.60 615.92 630.05 32,587 -5.02(-0.79%)
Jul 07, 2021 632.75 640.97 632.75 635.07 24,438 +1.31(+0.21%)
Jul 06, 2021 613.09 633.76 604.82 633.76 105,889 +15.78(+2.55%)
Jul 02, 2021 615.90 621.59 606.67 617.99 27,290 +1.13(+0.18%)
Jul 01, 2021 612.89 620.10 610.40 616.85 43,441 +3.96(+0.65%)
Jun 30, 2021 606.30 614.66 605.06 612.89 30,288 +6.25(+1.03%)
Jun 29, 2021 610.62 614.37 605.99 606.64 42,871 -0.04(-0.01%)
Jun 28, 2021 610.85 610.86 603.49 606.68 33,509 -2.16(-0.35%)
Jun 25, 2021 616.09 618.45 605.49 608.84 475,853 -4.49(-0.73%)
Jun 24, 2021 613.50 615.31 603.89 613.33 39,145 +3.89(+0.64%)
Jun 23, 2021 610.34 610.43 603.90 609.44 27,529 -3.96(-0.65%)
Jun 22, 2021 620.29 620.29 606.23 613.40 23,196 -7.75(-1.25%)
Jun 21, 2021 618.09 626.61 614.90 621.16 24,191 +1.33(+0.21%)
Jun 18, 2021 615.52 619.83 607.42 619.83 53,285 +1.27(+0.20%)
Jun 17, 2021 621.05 622.43 614.12 618.57 15,998 -2.60(-0.42%)
Jun 16, 2021 618.11 623.47 612.83 621.17 24,468 +1.82(+0.29%)
Jun 15, 2021 623.13 623.14 614.92 619.35 19,343 -10.39(-1.65%)
Jun 14, 2021 632.69 635.48 625.04 629.74 16,927 -5.22(-0.82%)
Jun 11, 2021 629.82 635.99 626.07 634.96 16,819 +2.07(+0.33%)
Jun 10, 2021 638.86 639.33 626.59 632.89 14,475 -5.97(-0.93%)
Jun 09, 2021 645.94 645.94 633.39 638.86 15,555 -3.42(-0.53%)
Jun 08, 2021 648.44 648.44 639.86 642.28 16,889 -7.62(-1.17%)
Jun 07, 2021 648.47 651.56 638.03 649.90 17,110 +4.54(+0.70%)
Jun 04, 2021 625.95 647.58 625.95 645.37 27,011 +19.76(+3.16%)
Jun 03, 2021 630.53 630.53 616.53 625.60 22,250 -7.73(-1.22%)
Jun 02, 2021 655.77 655.77 629.42 633.33 19,321 -19.69(-3.02%)
Jun 01, 2021 642.23 653.44 638.03 653.02 20,457 +12.44(+1.94%)
May 28, 2021 651.16 651.16 639.53 640.58 13,531 -4.10(-0.64%)
May 27, 2021 642.57 647.22 639.88 644.68 24,988 +4.50(+0.70%)
May 26, 2021 632.66 646.09 628.55 640.18 15,664 +9.89(+1.57%)
May 25, 2021 645.49 645.49 623.73 630.29 22,250 -16.67(-2.58%)
May 24, 2021 660.23 662.30 642.73 646.96 17,648 -7.65(-1.17%)
May 21, 2021 647.79 658.98 647.79 654.61 14,613 +10.97(+1.71%)
May 20, 2021 632.29 646.62 632.29 643.64 14,617 +7.67(+1.21%)
May 19, 2021 633.02 638.12 630.37 635.97 13,581 -4.83(-0.75%)
May 18, 2021 638.02 651.62 636.65 640.80 11,474 +3.06(+0.48%)
May 17, 2021 625.07 641.61 624.30 637.74 10,602 +8.49(+1.35%)
May 14, 2021 647.70 647.70 623.42 629.25 16,269 -13.90(-2.16%)
May 13, 2021 626.04 644.98 626.04 643.15 20,397 +18.90(+3.03%)
May 12, 2021 645.75 645.75 622.45 624.25 13,344 -21.91(-3.39%)
May 11, 2021 638.12 646.16 633.44 646.16 16,842 +0.25(+0.04%)
May 10, 2021 637.06 645.88 636.87 645.91 16,296 +9.16(+1.44%)
May 07, 2021 630.00 638.18 629.83 636.75 16,604 +6.97(+1.11%)
May 06, 2021 601.96 634.79 596.07 629.78 17,177 +26.10(+4.32%)
May 05, 2021 606.27 614.61 595.67 603.68 25,720 -11.09(-1.80%)
May 04, 2021 624.90 625.71 609.46 614.77 25,436 -4.45(-0.72%)
May 03, 2021 620.63 626.07 614.90 619.21 16,171 +4.67(+0.76%)
Apr 30, 2021 619.06 624.98 614.54 614.54 23,995 -8.70(-1.40%)
Apr 29, 2021 621.05 626.03 614.68 623.25 19,801 +8.79(+1.43%)
Apr 28, 2021 629.34 629.34 611.27 614.46 15,966 -5.67(-0.92%)
Apr 27, 2021 621.41 628.32 620.13 620.13 15,149 -2.22(-0.36%)
Apr 26, 2021 629.66 636.19 622.36 622.36 10,841 -0.62(-0.10%)
Apr 23, 2021 620.31 631.45 620.31 622.98 17,686 +3.34(+0.54%)
Apr 22, 2021 625.06 625.06 612.99 619.64 15,396 -5.63(-0.90%)
Apr 21, 2021 616.21 628.28 616.21 625.27 17,528 +8.02(+1.30%)
Apr 20, 2021 617.78 621.42 610.94 617.24 18,738 -5.45(-0.88%)
Apr 19, 2021 634.26 634.26 621.69 622.69 17,480 -12.40(-1.95%)
Apr 16, 2021 628.11 637.93 624.22 635.09 22,961 +2.67(+0.42%)
Apr 15, 2021 618.56 632.42 614.14 632.42 31,587 +21.35(+3.49%)
Apr 14, 2021 605.31 617.88 605.31 611.07 14,610 +4.60(+0.76%)
Apr 13, 2021 602.85 612.06 601.29 606.47 15,933 +4.12(+0.68%)
Apr 12, 2021 598.99 602.85 595.36 602.35 18,107 +5.11(+0.86%)
Apr 09, 2021 590.34 597.24 585.12 597.24 16,691 +6.59(+1.12%)
Apr 08, 2021 584.71 596.62 584.71 590.65 26,257 +2.15(+0.37%)
Apr 07, 2021 579.20 592.07 579.20 588.50 28,296 +8.44(+1.46%)
Apr 06, 2021 577.15 584.32 575.28 580.06 35,694 +9.26(+1.62%)
Apr 05, 2021 554.62 581.15 554.62 570.80 23,482 +16.95(+3.06%)
Apr 01, 2021 547.78 560.79 547.78 553.86 14,410 +11.35(+2.09%)
Mar 31, 2021 557.50 559.32 542.50 542.50 29,067 -12.64(-2.28%)
Mar 30, 2021 532.70 555.84 532.70 555.15 26,979 +19.97(+3.73%)
Mar 29, 2021 553.63 558.38 532.78 535.18 36,552 -16.37(-2.97%)
Mar 26, 2021 552.46 555.71 547.87 551.55 16,691 -3.47(-0.63%)
Mar 25, 2021 546.02 559.01 546.02 555.02 19,516 +3.62(+0.66%)
Mar 24, 2021 556.32 561.71 548.46 551.40 15,016 -5.48(-0.98%)
Mar 23, 2021 574.10 574.10 555.63 556.88 24,932 -12.25(-2.15%)
Mar 22, 2021 580.56 580.56 569.09 569.13 16,162 -10.53(-1.82%)
Mar 19, 2021 584.47 591.46 579.67 579.67 44,891 -4.26(-0.73%)
Mar 18, 2021 583.70 593.20 580.55 583.93 17,634 +1.59(+0.27%)
Mar 17, 2021 582.70 582.70 578.30 582.34 12,290 +3.05(+0.53%)
Mar 16, 2021 584.52 585.29 576.80 579.29 9,239 -3.26(-0.56%)
Mar 15, 2021 586.20 586.20 573.23 582.55 14,809 +2.19(+0.38%)
Mar 12, 2021 581.47 587.21 578.92 580.36 12,337 +0.06(+0.01%)
Mar 11, 2021 572.46 580.66 572.38 580.30 15,475 +8.35(+1.46%)
Mar 10, 2021 571.71 577.82 564.26 571.95 10,379 +6.82(+1.21%)
Mar 09, 2021 574.52 574.52 565.08 565.13 12,579 -5.87(-1.03%)
Mar 08, 2021 552.69 571.87 550.28 571.00 29,408 +19.91(+3.61%)
Mar 05, 2021 545.94 555.58 543.56 551.10 20,216 +4.38(+0.80%)
Mar 04, 2021 544.40 547.33 536.27 546.72 20,603 -1.28(-0.23%)
Mar 03, 2021 551.72 553.25 540.28 548.00 22,266 -4.49(-0.81%)
Mar 02, 2021 563.83 564.78 550.82 552.49 19,784 -11.08(-1.97%)
Mar 01, 2021 585.99 587.33 559.44 563.57 26,741 -15.96(-2.75%)
Feb 26, 2021 565.03 586.39 560.25 579.53 25,296 +13.86(+2.45%)
Feb 25, 2021 598.02 603.06 563.17 565.67 27,531 -32.01(-5.36%)
Feb 24, 2021 608.54 611.53 595.47 597.68 18,320 -0.34(-0.06%)
Feb 23, 2021 588.09 601.96 582.88 598.02 25,790 +5.76(+0.97%)
Feb 22, 2021 587.10 593.55 587.10 592.26 9,995 +5.60(+0.95%)
Feb 19, 2021 584.87 592.83 584.87 586.67 16,691 -0.59(-0.10%)
Feb 18, 2021 583.46 593.20 580.42 587.26 12,821 +4.97(+0.85%)
Feb 17, 2021 574.93 582.59 573.91 582.29 10,108 +5.62(+0.98%)
Feb 16, 2021 583.55 586.15 574.29 576.67 15,170 -8.08(-1.38%)
Feb 12, 2021 593.45 596.01 584.24 584.75 16,276 -3.63(-0.62%)
Feb 11, 2021 578.73 592.62 573.81 588.38 29,880 +13.29(+2.31%)
Feb 10, 2021 576.80 578.73 569.27 575.09 18,297 +0.18(+0.03%)
Feb 09, 2021 571.88 576.95 565.91 574.90 13,587 +1.88(+0.33%)
Feb 08, 2021 568.92 577.49 567.37 573.02 17,898 +7.60(+1.34%)
Feb 05, 2021 571.69 576.11 562.35 565.42 14,825 -6.09(-1.07%)
Feb 04, 2021 561.37 571.75 556.66 571.51 12,593 +9.90(+1.76%)
Feb 03, 2021 567.42 568.23 556.45 561.61 13,509 -4.79(-0.85%)
Feb 02, 2021 562.87 573.94 558.00 566.40 21,432 +8.40(+1.51%)
Feb 01, 2021 546.57 560.09 546.57 558.00 24,736 +11.44(+2.09%)
Jan 29, 2021 552.39 554.25 543.83 546.57 30,662 -4.66(-0.84%)
Jan 28, 2021 552.43 554.19 539.75 551.22 20,186 +3.02(+0.55%)
Jan 27, 2021 544.07 552.37 542.59 548.20 19,527 -2.96(-0.54%)
Jan 26, 2021 548.45 553.17 544.44 551.16 21,264 +4.18(+0.76%)
Jan 25, 2021 541.56 551.79 541.56 546.99 34,740 +8.93(+1.66%)
Jan 22, 2021 538.50 541.24 531.25 538.06 13,304 -0.12(-0.02%)
Jan 21, 2021 541.87 541.87 534.94 538.19 15,362 -0.96(-0.18%)
Jan 20, 2021 539.15 539.15 533.59 539.15 15,411 +5.47(+1.02%)
Jan 19, 2021 541.51 541.51 533.66 533.68 24,074 -1.95(-0.36%)
Jan 15, 2021 536.07 539.75 534.39 535.64 14,343 -2.58(-0.48%)
Jan 14, 2021 534.07 540.80 526.62 538.22 15,788 +11.27(+2.14%)
Jan 13, 2021 532.54 533.84 524.69 526.94 18,264 -3.41(-0.64%)
Jan 12, 2021 529.14 532.99 519.87 530.35 16,466 +2.50(+0.47%)
Jan 11, 2021 522.04 529.97 519.95 527.84 25,013 -0.98(-0.19%)
Jan 08, 2021 526.37 533.59 521.09 528.83 22,659 +9.96(+1.92%)
Jan 07, 2021 518.61 527.00 517.60 518.87 22,432 +1.18(+0.23%)
Jan 06, 2021 507.60 520.15 507.60 517.68 33,441 +9.12(+1.79%)
Jan 05, 2021 507.69 515.12 507.69 508.56 38,450 +2.60(+0.51%)
Jan 04, 2021 514.93 527.86 503.83 505.97 36,664 -7.19(-1.40%)
Dec 31, 2020 513.15 513.15 513.15 17,434 +9.25(+1.84%)
Dec 30, 2020 501.96 511.46 501.96 503.90 17,434 +0.50(+0.10%)
Dec 29, 2020 504.95 506.34 496.99 503.40 25,287 -0.23(-0.05%)
Dec 28, 2020 512.93 516.41 503.50 503.63 53,072 -0.60(-0.12%)
Dec 24, 2020 491.62 505.09 490.03 504.23 18,189 +15.80(+3.23%)
Dec 23, 2020 478.33 491.84 478.04 488.43 27,865 +11.22(+2.35%)
Dec 22, 2020 482.35 487.81 477.19 477.21 62,667 -5.09(-1.06%)
Dec 21, 2020 466.61 486.39 466.61 482.30 70,024 +17.91(+3.86%)
Dec 18, 2020 447.86 464.38 446.76 464.38 53,737 +16.71(+3.73%)
Dec 17, 2020 449.30 449.30 443.94 447.67 23,301 +1.23(+0.28%)
Dec 16, 2020 449.45 449.45 443.80 446.44 25,961 -0.88(-0.20%)
Dec 15, 2020 440.56 447.33 436.94 447.33 19,607 +10.10(+2.31%)
Dec 14, 2020 440.38 446.22 437.21 437.23 21,039 +0.03(+0.01%)
Dec 11, 2020 433.28 444.83 433.03 437.20 30,662 -0.06(-0.01%)
Dec 10, 2020 431.01 441.52 429.95 437.25 25,040 +1.39(+0.32%)
Dec 09, 2020 434.32 438.11 434.32 435.86 19,379 +1.36(+0.31%)
Dec 08, 2020 436.51 441.84 434.50 434.50 13,278 -6.62(-1.50%)
Dec 07, 2020 451.04 451.04 440.63 441.12 37,202 -4.75(-1.07%)
Dec 04, 2020 439.41 452.17 435.82 445.88 46,357 +6.26(+1.42%)
Dec 03, 2020 430.85 446.37 430.85 439.61 30,988 +6.68(+1.54%)
Dec 02, 2020 429.92 434.70 428.12 432.94 22,900 +0.00(+0.00%)
Dec 01, 2020 436.39 438.71 432.42 432.94 27,309 +2.87(+0.67%)
Nov 30, 2020 444.96 448.03 429.91 430.07 42,939 -16.38(-3.67%)
Nov 27, 2020 442.04 446.45 442.04 446.45 6,548 +2.00(+0.45%)
Nov 25, 2020 442.55 444.45 439.23 444.45 17,358 -1.46(-0.33%)
Nov 24, 2020 454.89 454.89 445.77 445.91 28,072 -3.16(-0.70%)
Nov 23, 2020 435.05 454.49 435.05 449.07 31,857 +17.75(+4.12%)
Nov 20, 2020 435.32 437.55 430.05 431.32 32,117 -6.11(-1.40%)
Nov 19, 2020 436.60 441.03 435.49 437.43 14,882 -2.55(-0.58%)
Nov 18, 2020 444.59 444.67 436.44 439.98 33,767 -0.76(-0.17%)
Nov 17, 2020 430.19 443.14 430.19 440.74 27,516 +6.39(+1.47%)
Nov 16, 2020 439.72 439.72 432.94 434.35 33,380 +4.54(+1.06%)
Nov 13, 2020 429.82 434.62 428.07 429.81 25,361 +0.35(+0.08%)
Nov 12, 2020 433.25 438.71 424.74 429.46 28,120 -3.51(-0.81%)
Nov 11, 2020 440.23 440.23 432.94 432.97 32,661 -3.70(-0.85%)
Nov 10, 2020 421.67 438.18 421.67 436.68 26,705 +17.72(+4.23%)
Nov 09, 2020 431.73 432.94 418.94 418.96 29,282 +10.45(+2.56%)
Nov 06, 2020 412.21 422.96 406.81 408.51 16,214 -3.14(-0.76%)
Nov 05, 2020 393.58 416.05 393.06 411.64 26,089 +23.25(+5.99%)
Nov 04, 2020 378.66 388.39 378.53 388.39 26,235 +7.79(+2.05%)
Nov 03, 2020 382.69 386.03 380.60 380.60 21,264 +2.06(+0.54%)
Nov 02, 2020 370.81 380.72 370.21 378.54 18,216 +12.62(+3.45%)
Oct 30, 2020 372.48 380.02 361.93 365.92 36,483 -6.56(-1.76%)
Oct 29, 2020 372.25 376.74 367.53 372.48 36,688 -2.76(-0.74%)
Oct 28, 2020 382.44 383.07 374.35 375.24 33,558 -10.55(-2.74%)
Oct 27, 2020 395.17 395.17 384.64 385.79 22,325 -9.42(-2.38%)
Oct 26, 2020 392.55 398.57 386.62 395.21 18,409 -0.96(-0.24%)
Oct 23, 2020 400.13 400.13 392.88 396.17 19,437 +0.38(+0.10%)
Oct 22, 2020 395.01 398.69 394.65 395.79 16,406 +2.99(+0.76%)
Oct 21, 2020 388.81 393.41 388.81 392.80 24,414 +1.95(+0.50%)
Oct 20, 2020 394.46 396.38 390.84 390.84 13,708 +0.47(+0.12%)
Oct 19, 2020 397.75 398.66 390.37 390.37 22,637 -4.09(-1.04%)
Oct 16, 2020 397.12 397.12 393.86 394.46 13,824 -3.42(-0.86%)
Oct 15, 2020 386.75 400.21 386.75 397.88 13,603 +5.88(+1.50%)
Oct 14, 2020 394.41 399.23 390.68 392.00 14,931 -1.58(-0.40%)
Oct 13, 2020 399.42 399.42 391.17 393.58 16,568 -4.85(-1.22%)
Oct 12, 2020 397.85 401.25 397.50 398.43 10,001 +1.90(+0.48%)
Oct 09, 2020 397.72 399.10 396.29 396.53 11,474 -0.91(-0.23%)
Oct 08, 2020 394.10 397.99 391.79 397.44 21,894 +6.31(+1.61%)
Oct 07, 2020 398.82 398.82 391.13 391.13 17,799 -6.35(-1.60%)
Oct 06, 2020 394.80 403.53 393.01 397.48 21,847 +4.73(+1.20%)
Oct 05, 2020 396.85 396.85 387.37 392.75 27,336 +1.48(+0.38%)
Oct 02, 2020 378.09 398.14 377.65 391.28 31,293 +5.58(+1.45%)
Oct 01, 2020 389.58 389.99 382.41 385.70 24,979 -1.72(-0.44%)
Sep 30, 2020 379.64 393.99 379.64 387.41 42,079 +7.01(+1.84%)
Sep 29, 2020 385.39 386.12 377.28 380.40 26,255 -7.80(-2.01%)
Sep 28, 2020 400.15 400.15 386.79 388.21 30,816 -4.92(-1.25%)
Sep 25, 2020 387.04 398.73 387.04 393.13 29,415 +2.67(+0.69%)
Sep 24, 2020 381.56 394.62 379.91 390.45 57,764 +6.99(+1.82%)
Sep 23, 2020 397.51 398.77 383.46 383.46 47,049 -10.34(-2.62%)
Sep 22, 2020 393.06 397.38 392.18 393.80 25,333 -2.14(-0.54%)
Sep 21, 2020 401.20 401.20 390.06 395.94 41,293 -14.90(-3.63%)
Sep 18, 2020 417.29 417.29 404.50 410.83 67,488 -4.53(-1.09%)
Sep 17, 2020 416.36 420.68 412.95 415.37 31,760 -6.00(-1.42%)
Sep 16, 2020 419.08 425.66 418.52 421.37 34,025 +0.84(+0.20%)
Sep 15, 2020 421.82 421.97 417.03 420.52 24,799 +0.79(+0.19%)
Sep 14, 2020 409.96 423.80 409.96 419.74 30,146 +8.13(+1.98%)
Sep 11, 2020 386.80 414.82 386.80 411.61 44,957 +29.20(+7.64%)
Sep 10, 2020 389.09 391.57 382.41 382.41 38,154 -8.12(-2.08%)
Sep 09, 2020 397.89 398.53 388.81 390.53 31,708 -3.48(-0.88%)
Sep 08, 2020 399.21 402.24 386.85 394.01 34,426 -10.53(-2.60%)
Sep 04, 2020 416.44 416.44 397.87 404.53 17,941 -6.30(-1.53%)
Sep 03, 2020 423.85 423.85 406.80 410.83 25,902 -9.61(-2.28%)
Sep 02, 2020 416.62 421.80 413.70 420.44 19,079 +3.17(+0.76%)
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.