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

Lear Corp (NY: LEA )

130.68 -0.51 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 124.22 127.60 122.08 122.36 502,084 -2.29(-1.83%)
Apr 28, 2022 123.33 126.08 120.38 124.65 408,905 +4.05(+3.35%)
Apr 27, 2022 119.56 122.36 119.32 120.60 423,194 +1.10(+0.92%)
Apr 26, 2022 122.31 122.64 119.33 119.50 441,468 -4.33(-3.50%)
Apr 25, 2022 123.17 124.02 120.12 123.83 417,943 -0.23(-0.18%)
Apr 22, 2022 124.29 127.23 123.46 124.06 377,133 -4.17(-3.25%)
Apr 21, 2022 132.16 133.14 127.56 128.23 382,986 +0.03(+0.02%)
Apr 20, 2022 127.93 130.44 127.69 128.21 422,358 +1.79(+1.42%)
Apr 19, 2022 124.22 128.16 123.88 126.42 494,676 +2.95(+2.39%)
Apr 18, 2022 121.85 123.98 121.05 123.47 381,365 +0.94(+0.77%)
Apr 14, 2022 123.17 124.58 120.69 122.53 570,259 -0.23(-0.19%)
Apr 13, 2022 123.65 124.62 121.97 122.76 516,597 -1.55(-1.25%)
Apr 12, 2022 126.12 128.06 123.67 124.31 839,070 -0.01(-0.01%)
Apr 11, 2022 119.51 125.81 119.33 124.32 810,875 +2.16(+1.77%)
Apr 08, 2022 120.72 124.89 120.35 122.16 460,833 +1.64(+1.36%)
Apr 07, 2022 123.61 124.16 117.91 120.52 971,664 -4.63(-3.70%)
Apr 06, 2022 128.41 129.48 124.02 125.14 598,892 -2.47(-1.93%)
Apr 05, 2022 133.90 134.94 127.33 127.61 692,164 -8.71(-6.39%)
Apr 04, 2022 135.64 137.92 134.35 136.33 276,799 +0.13(+0.10%)
Apr 01, 2022 139.05 139.34 134.33 136.19 551,602 -0.18(-0.13%)
Mar 31, 2022 138.31 138.75 136.22 136.37 421,954 -2.91(-2.09%)
Mar 30, 2022 140.80 142.13 138.42 139.28 445,340 -4.03(-2.81%)
Mar 29, 2022 141.75 145.37 141.65 143.31 638,823 +6.68(+4.89%)
Mar 28, 2022 136.89 137.45 135.72 136.62 510,948 -0.48(-0.35%)
Mar 25, 2022 136.12 138.04 134.92 137.10 719,676 +0.56(+0.41%)
Mar 24, 2022 134.59 136.93 133.80 136.54 355,332 +2.89(+2.16%)
Mar 23, 2022 133.35 136.60 133.09 133.65 618,775 -1.94(-1.43%)
Mar 22, 2022 137.52 138.63 135.10 135.59 601,980 -1.23(-0.90%)
Mar 21, 2022 137.89 139.33 135.56 136.82 454,681 -1.19(-0.86%)
Mar 18, 2022 138.61 139.75 136.88 138.01 1,341,221 -2.36(-1.68%)
Mar 17, 2022 137.88 140.70 136.56 140.37 475,007 -1.08(-0.76%)
Mar 16, 2022 135.48 141.49 134.70 141.45 660,461 +9.35(+7.08%)
Mar 15, 2022 132.82 133.91 129.95 132.10 599,090 +1.57(+1.20%)
Mar 14, 2022 130.22 134.48 129.09 130.53 760,461 +0.65(+0.50%)
Mar 11, 2022 133.68 133.68 129.57 129.88 381,721 -2.27(-1.72%)
Mar 10, 2022 130.87 133.35 129.52 132.15 610,935 -2.21(-1.64%)
Mar 09, 2022 132.14 138.32 131.84 134.35 951,262 +7.49(+5.91%)
Mar 08, 2022 124.60 131.16 121.67 126.86 807,396 +4.03(+3.28%)
Mar 07, 2022 136.15 136.38 122.50 122.83 1,104,443 -13.34(-9.80%)
Mar 04, 2022 140.09 141.17 134.09 136.17 914,632 -7.49(-5.21%)
Mar 03, 2022 144.76 145.20 140.04 143.66 796,935 -1.66(-1.14%)
Mar 02, 2022 138.97 145.54 138.44 145.31 571,137 +8.35(+6.10%)
Mar 01, 2022 147.43 149.57 135.34 136.96 1,206,041 -12.70(-8.48%)
Feb 28, 2022 149.94 154.98 147.99 149.66 927,911 -9.07(-5.72%)
Feb 25, 2022 154.85 159.69 155.59 158.73 347,371 +4.26(+2.76%)
Feb 24, 2022 149.46 154.68 147.90 154.47 507,715 -1.35(-0.87%)
Feb 23, 2022 158.76 159.75 155.81 155.82 431,340 -0.49(-0.32%)
Feb 22, 2022 162.26 163.97 155.76 156.32 473,872 -7.07(-4.33%)
Feb 18, 2022 163.39 0 -0.60(-0.37%)
Feb 17, 2022 164.70 167.17 163.21 163.99 457,997 -3.01(-1.80%)
Feb 16, 2022 164.38 168.17 164.38 166.99 349,378 +0.37(+0.22%)
Feb 15, 2022 160.21 167.19 160.15 166.62 577,619 +7.54(+4.74%)
Feb 14, 2022 153.06 159.88 152.28 159.08 1,039,777 +6.52(+4.27%)
Feb 11, 2022 157.94 159.23 151.31 152.56 954,984 -5.83(-3.68%)
Feb 10, 2022 161.12 165.53 157.89 158.39 521,670 -5.76(-3.51%)
Feb 09, 2022 158.21 165.27 158.21 164.16 851,542 +0.94(+0.58%)
Feb 08, 2022 164.31 166.00 158.78 163.21 1,092,182 +1.03(+0.63%)
Feb 07, 2022 159.24 162.94 158.78 162.19 1,273,069 +2.74(+1.72%)
Feb 04, 2022 155.78 160.74 155.46 159.45 557,490 +1.06(+0.67%)
Feb 03, 2022 162.67 158.17 158.39 356,160 -5.19(-3.17%)
Feb 02, 2022 162.76 165.41 161.74 163.59 488,164 +1.20(+0.74%)
Feb 01, 2022 161.12 162.59 158.03 162.39 540,182 +3.23(+2.03%)
Jan 31, 2022 154.35 159.30 159.15 474,332 +3.40(+2.18%)
Jan 28, 2022 158.05 159.61 151.23 155.76 380,895 -3.38(-2.12%)
Jan 27, 2022 164.42 166.40 155.07 159.13 665,228 -3.76(-2.31%)
Jan 26, 2022 165.59 167.49 161.87 162.89 399,115 +0.24(+0.15%)
Jan 25, 2022 161.51 164.56 158.23 162.65 637,458 -2.54(-1.54%)
Jan 24, 2022 157.51 165.39 154.35 165.19 489,822 +2.94(+1.81%)
Jan 21, 2022 162.34 167.12 160.89 162.25 450,711 -0.72(-0.44%)
Jan 20, 2022 169.79 170.09 162.71 162.98 489,563 -7.13(-4.19%)
Jan 19, 2022 179.73 180.17 169.88 170.11 469,606 -8.50(-4.76%)
Jan 18, 2022 179.97 180.64 177.83 178.61 419,970 -3.11(-1.71%)
Jan 14, 2022 181.72 0 +0.32(+0.18%)
Jan 13, 2022 178.92 184.75 177.44 181.40 482,196 +4.93(+2.79%)
Jan 12, 2022 178.01 179.87 171.98 176.47 686,353 -1.41(-0.79%)
Jan 11, 2022 177.54 178.52 173.13 177.88 687,245 +0.82(+0.46%)
Jan 10, 2022 176.04 177.26 173.54 177.06 556,337 -1.00(-0.56%)
Jan 07, 2022 180.54 182.76 177.40 178.06 606,815 -3.32(-1.83%)
Jan 06, 2022 177.62 183.13 177.51 181.38 468,305 +2.11(+1.18%)
Jan 05, 2022 184.25 185.89 179.03 179.27 537,366 -4.13(-2.25%)
Jan 04, 2022 179.30 185.30 178.54 183.40 424,727 +7.21(+4.09%)
Jan 03, 2022 175.92 178.71 174.52 176.19 246,607 +2.17(+1.25%)
Dec 31, 2021 171.96 175.29 171.80 174.02 200,931 +1.21(+0.70%)
Dec 30, 2021 174.65 176.51 172.60 172.81 264,942 -0.30(-0.18%)
Dec 29, 2021 174.22 175.82 172.78 173.12 326,150 -0.68(-0.39%)
Dec 28, 2021 174.91 176.62 172.32 173.80 392,240 -1.57(-0.90%)
Dec 27, 2021 170.27 175.78 170.27 175.37 424,540 +4.14(+2.42%)
Dec 23, 2021 167.69 171.66 167.69 171.23 418,618 +5.51(+3.32%)
Dec 22, 2021 162.40 165.81 161.81 165.73 366,506 +3.33(+2.05%)
Dec 21, 2021 161.41 163.38 160.75 162.40 385,570 +2.81(+1.76%)
Dec 20, 2021 162.70 163.25 158.18 159.58 545,835 -6.31(-3.80%)
Dec 17, 2021 167.71 168.39 164.14 165.89 1,146,528 -3.03(-1.80%)
Dec 16, 2021 170.89 175.36 168.47 168.92 488,400 -4.52(-2.60%)
Dec 15, 2021 172.57 173.74 168.77 173.44 567,176 -0.11(-0.07%)
Dec 14, 2021 173.05 175.19 171.71 173.55 903,655 -1.26(-0.72%)
Dec 13, 2021 177.59 178.78 171.79 174.82 800,402 -3.65(-2.05%)
Dec 10, 2021 175.66 178.69 175.38 178.47 611,278 +3.58(+2.04%)
Dec 09, 2021 175.97 177.97 172.63 174.90 1,001,942 -3.19(-1.79%)
Dec 08, 2021 174.89 178.11 174.31 178.08 869,545 +3.78(+2.17%)
Dec 07, 2021 171.19 174.44 170.38 174.30 781,836 +4.84(+2.86%)
Dec 06, 2021 168.40 170.56 164.44 169.46 773,269 +3.92(+2.37%)
Dec 03, 2021 167.63 167.89 163.86 165.54 501,014 -1.00(-0.60%)
Dec 02, 2021 162.80 166.91 162.29 166.54 544,986 +5.79(+3.60%)
Dec 01, 2021 163.90 166.28 160.18 160.76 964,238 +1.81(+1.14%)
Nov 30, 2021 158.49 160.04 156.46 158.95 1,069,317 -1.15(-0.72%)
Nov 29, 2021 164.71 164.71 156.96 160.09 481,001 -2.12(-1.31%)
Nov 26, 2021 161.52 163.38 157.98 162.21 315,044 -7.56(-4.45%)
Nov 24, 2021 169.72 170.81 168.01 169.77 301,129 -1.72(-1.01%)
Nov 23, 2021 168.97 171.80 167.80 171.50 411,606 +2.23(+1.32%)
Nov 22, 2021 169.18 171.79 167.80 169.27 397,616 +1.17(+0.70%)
Nov 19, 2021 171.52 171.52 166.73 168.10 513,727 -4.42(-2.56%)
Nov 18, 2021 172.10 172.57 171.91 172.52 392,339 +1.08(+0.63%)
Nov 17, 2021 176.43 177.14 170.87 171.44 919,112 -5.66(-3.19%)
Nov 16, 2021 179.09 181.37 176.93 177.10 799,978 +0.00(+0.00%)
Nov 15, 2021 174.67 177.19 173.72 177.10 526,945 +3.25(+1.87%)
Nov 12, 2021 168.79 173.89 166.92 173.85 621,827 +5.41(+3.21%)
Nov 11, 2021 168.62 169.93 165.44 168.44 579,565 +0.27(+0.16%)
Nov 10, 2021 169.57 168.16 610,633 -2.50(-1.47%)
Nov 09, 2021 169.86 171.41 168.35 170.66 548,618 +1.52(+0.90%)
Nov 08, 2021 170.16 170.53 167.56 169.14 309,673 +0.28(+0.17%)
Nov 05, 2021 170.50 170.91 167.27 168.85 297,122 +0.78(+0.46%)
Nov 04, 2021 170.84 172.81 167.24 168.08 419,957 -1.96(-1.15%)
Nov 03, 2021 159.43 170.84 159.24 170.04 621,402 +5.54(+3.37%)
Nov 02, 2021 164.92 168.15 161.06 164.50 750,107 -2.47(-1.48%)
Nov 01, 2021 163.47 167.89 164.94 166.97 565,581 +4.18(+2.57%)
Oct 29, 2021 161.27 164.22 160.73 162.79 430,172 +2.05(+1.27%)
Oct 28, 2021 159.57 162.04 158.67 160.75 316,698 +2.64(+1.67%)
Oct 27, 2021 154.13 159.44 151.97 158.10 502,378 +2.98(+1.92%)
Oct 26, 2021 160.18 154.31 155.12 636,086 -4.83(-3.02%)
Oct 25, 2021 161.81 163.03 159.01 159.95 423,154 -0.80(-0.50%)
Oct 22, 2021 165.66 166.61 160.39 160.75 332,034 -3.88(-2.36%)
Oct 21, 2021 165.62 166.76 164.00 164.63 325,864 -1.32(-0.79%)
Oct 20, 2021 160.66 166.13 157.90 165.95 440,441 +2.41(+1.47%)
Oct 19, 2021 165.72 165.90 163.32 163.54 350,307 -2.04(-1.23%)
Oct 18, 2021 168.27 169.28 164.99 165.58 396,400 -4.06(-2.39%)
Oct 15, 2021 168.66 170.36 166.71 169.63 449,389 +2.86(+1.72%)
Oct 14, 2021 164.16 166.94 162.13 166.77 297,497 +4.27(+2.63%)
Oct 13, 2021 162.51 163.50 160.47 162.50 372,439 -0.92(-0.56%)
Oct 12, 2021 162.57 164.01 160.48 163.42 473,500 +4.50(+2.83%)
Oct 11, 2021 159.15 162.38 158.30 158.92 464,625 -0.46(-0.29%)
Oct 08, 2021 157.06 161.25 155.68 159.38 349,839 +3.17(+2.03%)
Oct 07, 2021 151.86 158.11 151.16 156.21 516,233 +7.36(+4.95%)
Oct 06, 2021 149.82 151.02 145.36 148.85 586,166 -3.47(-2.28%)
Oct 05, 2021 151.28 153.17 149.16 152.31 625,244 +1.05(+0.69%)
Oct 04, 2021 150.99 154.11 150.25 151.26 460,299 +0.51(+0.34%)
Oct 01, 2021 150.07 152.04 148.08 150.75 370,671 +2.52(+1.70%)
Sep 30, 2021 150.65 151.55 148.19 148.23 490,116 -1.91(-1.27%)
Sep 29, 2021 151.44 152.19 149.06 150.15 275,802 -1.29(-0.85%)
Sep 28, 2021 152.95 154.55 151.21 151.43 404,416 -0.24(-0.16%)
Sep 27, 2021 147.24 153.87 146.57 151.67 516,704 +4.32(+2.93%)
Sep 24, 2021 146.55 149.00 146.01 147.35 364,938 +0.72(+0.49%)
Sep 23, 2021 143.95 147.87 143.95 146.63 382,041 +4.69(+3.30%)
Sep 22, 2021 141.30 143.88 140.97 141.94 285,264 +3.48(+2.51%)
Sep 21, 2021 140.63 141.18 137.99 138.47 388,563 -0.97(-0.69%)
Sep 20, 2021 138.42 139.83 137.14 139.43 572,164 -5.55(-3.83%)
Sep 17, 2021 146.58 146.58 143.50 144.98 1,491,014 -1.85(-1.26%)
Sep 16, 2021 145.09 149.11 143.06 146.83 899,094 -5.31(-3.49%)
Sep 15, 2021 149.34 152.44 148.57 152.15 1,014,552 +2.96(+1.98%)
Sep 14, 2021 150.07 151.11 148.68 149.19 580,977 +0.26(+0.17%)
Sep 13, 2021 149.12 149.96 146.73 148.93 585,984 +2.30(+1.57%)
Sep 10, 2021 150.08 151.04 146.38 146.63 457,411 -1.79(-1.21%)
Sep 09, 2021 148.83 149.44 146.21 148.42 622,063 -0.40(-0.27%)
Sep 08, 2021 147.97 149.55 146.78 148.82 530,053 -0.44(-0.29%)
Sep 07, 2021 150.33 152.41 147.56 149.25 364,393 -1.72(-1.14%)
Sep 03, 2021 151.39 152.21 149.91 150.97 306,278 -0.42(-0.28%)
Sep 02, 2021 151.13 151.41 149.16 151.39 400,544 +1.44(+0.96%)
Sep 01, 2021 151.25 151.25 148.67 149.95 280,617 -1.09(-0.72%)
Aug 31, 2021 151.64 152.72 150.20 151.04 676,458 -0.87(-0.57%)
Aug 30, 2021 156.81 156.81 151.72 151.91 341,684 -3.44(-2.21%)
Aug 27, 2021 152.19 156.41 152.19 155.34 380,828 +4.01(+2.65%)
Aug 26, 2021 152.62 153.27 149.69 151.33 515,124 -1.84(-1.20%)
Aug 25, 2021 153.74 155.10 152.42 153.17 283,439 +0.55(+0.36%)
Aug 24, 2021 151.09 154.09 150.99 152.62 361,254 +2.85(+1.90%)
Aug 23, 2021 147.63 150.56 147.59 149.77 359,577 +2.83(+1.93%)
Aug 20, 2021 145.67 148.27 144.91 146.94 511,994 +0.87(+0.59%)
Aug 19, 2021 150.24 150.74 145.75 146.07 492,922 -6.65(-4.35%)
Aug 18, 2021 153.84 155.80 152.55 152.72 223,538 -1.32(-0.86%)
Aug 17, 2021 157.51 160.32 152.27 154.04 391,866 -6.28(-3.92%)
Aug 16, 2021 158.87 160.89 157.41 160.32 347,178 -0.39(-0.24%)
Aug 13, 2021 158.81 162.58 157.97 160.71 346,453 +1.59(+1.00%)
Aug 12, 2021 160.60 160.96 158.56 159.12 275,086 -0.98(-0.61%)
Aug 11, 2021 158.69 160.30 156.45 160.10 252,917 +1.81(+1.15%)
Aug 10, 2021 155.46 158.51 154.32 158.29 321,916 +2.55(+1.64%)
Aug 09, 2021 158.46 159.90 153.93 155.74 363,929 -4.34(-2.71%)
Aug 06, 2021 155.81 160.43 155.08 160.08 458,011 +0.11(+0.07%)
Aug 05, 2021 155.94 160.42 155.94 159.97 375,342 +2.47(+1.57%)
Aug 04, 2021 162.26 163.33 157.46 157.50 459,920 -6.43(-3.92%)
Aug 03, 2021 163.44 164.89 160.80 163.94 359,545 +1.10(+0.67%)
Aug 02, 2021 166.68 168.62 162.63 162.84 410,979 -2.40(-1.45%)
Jul 30, 2021 164.89 168.41 164.05 165.24 394,226 -1.50(-0.90%)
Jul 29, 2021 163.37 167.67 162.30 166.74 326,178 +6.21(+3.87%)
Jul 28, 2021 159.80 162.38 157.90 160.54 250,209 +1.97(+1.24%)
Jul 27, 2021 157.78 159.57 157.34 158.56 263,614 -0.87(-0.54%)
Jul 26, 2021 158.34 160.02 157.90 159.43 216,618 +1.69(+1.07%)
Jul 23, 2021 158.54 160.52 157.26 157.74 299,743 +0.38(+0.24%)
Jul 22, 2021 159.71 159.71 156.57 157.36 271,146 -2.90(-1.81%)
Jul 21, 2021 160.53 162.93 159.63 160.26 324,827 +1.63(+1.03%)
Jul 20, 2021 153.36 159.63 153.36 158.63 439,545 +5.68(+3.71%)
Jul 19, 2021 150.03 155.47 150.03 152.95 422,175 -1.59(-1.03%)
Jul 16, 2021 159.43 161.21 154.41 154.54 367,717 -4.83(-3.03%)
Jul 15, 2021 158.75 161.89 158.75 159.37 327,438 -1.38(-0.86%)
Jul 14, 2021 161.47 163.98 160.33 160.74 355,757 +0.01(+0.01%)
Jul 13, 2021 161.89 163.78 160.50 160.74 312,070 -2.45(-1.50%)
Jul 12, 2021 162.56 164.58 162.40 163.19 345,636 -1.15(-0.70%)
Jul 09, 2021 162.98 165.93 161.41 164.34 351,828 +5.39(+3.39%)
Jul 08, 2021 154.55 160.71 154.00 158.95 581,259 +0.78(+0.50%)
Jul 07, 2021 161.31 162.88 156.23 158.17 532,613 -4.54(-2.79%)
Jul 06, 2021 167.25 167.25 162.18 162.71 461,681 -4.61(-2.75%)
Jul 02, 2021 168.03 168.80 166.29 167.32 189,977 -0.38(-0.22%)
Jul 01, 2021 167.10 168.30 166.19 167.69 360,237 +2.17(+1.31%)
Jun 30, 2021 164.53 167.12 163.23 165.52 425,876 -0.22(-0.13%)
Jun 29, 2021 166.14 167.52 164.90 165.74 361,712 +0.48(+0.29%)
Jun 28, 2021 168.85 168.85 164.60 165.26 284,725 -2.75(-1.64%)
Jun 25, 2021 168.00 169.41 167.15 168.01 419,411 -0.40(-0.24%)
Jun 24, 2021 169.51 171.62 168.12 168.40 583,990 +1.26(+0.75%)
Jun 23, 2021 167.39 169.31 166.81 167.15 406,830 +0.68(+0.41%)
Jun 22, 2021 164.03 166.88 162.20 166.47 597,623 +2.28(+1.39%)
Jun 21, 2021 162.62 164.96 161.66 164.19 507,269 +4.12(+2.57%)
Jun 18, 2021 160.64 162.02 158.07 160.07 891,493 -4.50(-2.74%)
Jun 17, 2021 171.77 172.22 163.15 164.58 586,294 -6.99(-4.07%)
Jun 16, 2021 175.17 175.65 171.17 171.57 426,734 -4.94(-2.80%)
Jun 15, 2021 177.54 178.53 174.75 176.50 497,662 -0.44(-0.25%)
Jun 14, 2021 180.62 180.62 175.79 176.95 332,394 -4.93(-2.71%)
Jun 11, 2021 180.41 182.15 179.93 181.88 367,940 +2.42(+1.35%)
Jun 10, 2021 184.74 185.12 179.04 179.46 279,894 -3.92(-2.14%)
Jun 09, 2021 186.02 186.02 182.61 183.38 295,740 -3.02(-1.62%)
Jun 08, 2021 183.83 187.10 181.14 186.40 365,014 +0.61(+0.33%)
Jun 07, 2021 189.88 190.33 184.15 185.78 378,618 -4.18(-2.20%)
Jun 04, 2021 191.75 193.25 189.51 189.96 322,562 -1.61(-0.84%)
Jun 03, 2021 187.03 192.74 185.13 191.57 505,504 +4.68(+2.50%)
Jun 02, 2021 188.49 188.49 184.28 186.90 302,564 -0.63(-0.34%)
Jun 01, 2021 184.60 188.14 182.86 187.53 473,705 +5.17(+2.83%)
May 28, 2021 182.21 183.91 179.63 182.36 387,232 +0.78(+0.43%)
May 27, 2021 179.35 186.05 178.81 181.58 905,947 +4.32(+2.44%)
May 26, 2021 174.80 177.88 174.80 177.26 239,966 +1.90(+1.08%)
May 25, 2021 177.20 179.09 175.36 175.36 309,674 -1.03(-0.58%)
May 24, 2021 179.02 179.02 176.32 176.39 276,584 -1.19(-0.67%)
May 21, 2021 172.41 178.72 171.61 177.58 420,181 +7.08(+4.15%)
May 20, 2021 174.18 174.32 170.45 170.50 407,977 -2.72(-1.57%)
May 19, 2021 170.27 173.46 168.19 173.21 374,973 -0.48(-0.28%)
May 18, 2021 175.30 177.81 173.54 173.69 381,208 -0.78(-0.45%)
May 17, 2021 174.98 176.35 172.47 174.48 290,005 -1.13(-0.64%)
May 14, 2021 174.96 176.44 172.82 175.61 270,744 +3.47(+2.02%)
May 13, 2021 169.85 174.57 169.83 172.14 359,488 +3.13(+1.85%)
May 12, 2021 173.81 175.64 168.54 169.01 368,418 -7.01(-3.98%)
May 11, 2021 176.66 179.85 174.48 176.01 514,215 -3.77(-2.10%)
May 10, 2021 184.82 184.96 179.07 179.79 413,511 -4.23(-2.30%)
May 07, 2021 181.27 184.63 176.81 184.02 311,558 +2.74(+1.51%)
May 06, 2021 176.83 181.39 176.46 181.28 385,127 +3.93(+2.22%)
May 05, 2021 177.03 178.88 173.62 177.34 347,603 +4.89(+2.84%)
May 04, 2021 173.34 173.82 169.81 172.45 298,673 -2.58(-1.48%)
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.