Lamb Weston Holdings Inc (NY: LW )

65.77 +0.08 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 83.05 85.02 82.64 84.74 8,347,281 +1.80(+2.18%)
Nov 29, 2022 83.28 84.25 82.44 82.94 1,310,872 -0.41(-0.49%)
Nov 28, 2022 83.47 84.67 83.09 83.35 1,275,043 -0.66(-0.79%)
Nov 25, 2022 83.94 84.61 83.50 84.01 506,402 -0.24(-0.29%)
Nov 23, 2022 84.40 84.70 83.74 84.25 589,726 +0.21(+0.26%)
Nov 22, 2022 84.53 84.98 83.00 84.04 968,529 +0.01(+0.01%)
Nov 21, 2022 82.00 84.14 82.00 84.03 1,513,492 +2.10(+2.56%)
Nov 18, 2022 81.72 82.58 81.26 81.93 1,324,054 +1.17(+1.45%)
Nov 17, 2022 80.35 81.54 80.20 80.76 1,036,132 +0.11(+0.13%)
Nov 16, 2022 79.45 81.97 79.45 80.66 1,367,286 +1.38(+1.75%)
Nov 15, 2022 78.98 79.31 77.42 79.27 3,140,449 +1.15(+1.47%)
Nov 14, 2022 79.74 80.46 78.09 78.12 1,904,253 -1.69(-2.11%)
Nov 11, 2022 82.12 82.41 77.94 79.81 2,973,596 -2.72(-3.30%)
Nov 10, 2022 83.02 83.47 80.55 82.53 1,660,914 +1.35(+1.66%)
Nov 09, 2022 82.02 82.41 80.88 81.18 1,258,459 -1.88(-2.27%)
Nov 08, 2022 83.08 83.85 82.10 83.06 1,863,974 +0.11(+0.13%)
Nov 07, 2022 83.23 83.90 82.78 82.96 667,789 -0.38(-0.46%)
Nov 04, 2022 83.34 84.27 82.54 83.34 957,853 +0.59(+0.71%)
Nov 03, 2022 83.62 84.51 82.70 82.75 1,225,646 -1.04(-1.24%)
Nov 02, 2022 83.60 83.79 1,660,482 -0.01(-0.01%)
Nov 01, 2022 83.89 84.44 83.41 83.80 1,234,489 -0.04(-0.05%)
Oct 31, 2022 83.04 84.98 82.54 83.84 1,800,641 +0.73(+0.88%)
Oct 28, 2022 82.79 83.51 82.18 83.11 1,008,036 +0.60(+0.73%)
Oct 27, 2022 81.94 82.72 81.53 82.51 2,056,452 +0.81(+0.99%)
Oct 26, 2022 82.40 83.13 81.51 81.70 2,365,756 -0.59(-0.72%)
Oct 25, 2022 80.42 83.13 80.42 82.29 1,538,073 +1.85(+2.30%)
Oct 24, 2022 79.95 81.40 79.95 80.45 2,124,293 +0.98(+1.24%)
Oct 21, 2022 80.69 80.92 78.43 79.46 1,522,762 -0.93(-1.16%)
Oct 20, 2022 81.98 82.37 80.33 80.40 1,570,052 -1.16(-1.42%)
Oct 19, 2022 82.74 83.35 80.93 81.55 1,565,603 -1.37(-1.65%)
Oct 18, 2022 83.11 84.09 82.52 82.93 1,622,769 +0.71(+0.86%)
Oct 17, 2022 82.93 82.99 81.52 82.22 1,712,974 +0.54(+0.67%)
Oct 14, 2022 82.25 83.40 81.22 81.67 1,346,671 -0.84(-1.01%)
Oct 13, 2022 79.41 83.53 79.00 82.51 1,843,707 +1.92(+2.38%)
Oct 12, 2022 79.28 81.19 78.70 80.59 1,401,580 +1.49(+1.88%)
Oct 11, 2022 80.66 80.97 78.79 79.10 2,089,005 -1.54(-1.91%)
Oct 10, 2022 80.99 81.30 79.39 80.64 1,255,428 +0.14(+0.17%)
Oct 07, 2022 80.18 80.60 78.89 80.50 1,828,093 +0.06(+0.07%)
Oct 06, 2022 80.08 82.12 79.83 80.45 2,598,408 +0.56(+0.71%)
Oct 05, 2022 78.76 81.34 78.08 79.88 5,570,522 +3.21(+4.19%)
Oct 04, 2022 75.33 77.36 75.33 76.67 3,123,982 +2.16(+2.90%)
Oct 03, 2022 75.82 76.20 74.45 74.51 3,453,229 -0.73(-0.97%)
Sep 30, 2022 75.87 76.61 75.16 75.24 1,811,836 -0.68(-0.90%)
Sep 29, 2022 76.64 77.19 75.32 75.92 1,295,931 -0.89(-1.16%)
Sep 28, 2022 75.45 77.15 74.61 76.82 1,807,740 +1.78(+2.37%)
Sep 27, 2022 76.15 76.89 74.10 75.04 1,932,005 -0.49(-0.64%)
Sep 26, 2022 75.22 76.86 75.06 75.53 1,832,893 +0.12(+0.15%)
Sep 23, 2022 74.87 75.53 74.38 75.41 2,116,093 -0.27(-0.36%)
Sep 22, 2022 75.79 76.07 74.39 75.68 2,140,696 -0.11(-0.14%)
Sep 21, 2022 75.77 77.50 75.59 75.79 1,479,989 +0.37(+0.49%)
Sep 20, 2022 75.58 76.15 74.87 75.42 1,847,140 -0.46(-0.60%)
Sep 19, 2022 74.30 76.17 74.02 75.88 1,246,069 +1.43(+1.92%)
Sep 16, 2022 75.09 75.12 73.00 74.45 2,452,177 -1.03(-1.37%)
Sep 15, 2022 74.00 76.00 73.44 75.48 1,681,159 +1.82(+2.47%)
Sep 14, 2022 74.96 75.03 72.84 73.66 1,733,205 -1.36(-1.81%)
Sep 13, 2022 76.98 76.98 74.80 75.02 1,235,874 -2.83(-3.63%)
Sep 12, 2022 77.49 78.07 77.32 77.85 1,264,708 +0.54(+0.70%)
Sep 09, 2022 77.57 78.08 76.99 77.31 793,706 +0.05(+0.06%)
Sep 08, 2022 77.20 77.79 76.31 77.26 735,784 -0.64(-0.82%)
Sep 07, 2022 75.85 78.22 75.81 77.90 884,652 +2.06(+2.72%)
Sep 06, 2022 76.37 76.61 75.29 75.84 2,565,387 -0.23(-0.31%)
Sep 02, 2022 77.84 77.90 75.63 76.07 1,046,589 -1.25(-1.62%)
Sep 01, 2022 77.10 77.35 75.67 77.32 1,115,483 -0.01(-0.01%)
Aug 31, 2022 77.87 78.32 76.96 77.33 1,669,763 -0.24(-0.31%)
Aug 30, 2022 78.55 78.55 76.69 77.58 1,185,891 -0.62(-0.80%)
Aug 29, 2022 77.85 78.81 77.43 78.20 1,379,861 -0.29(-0.37%)
Aug 26, 2022 80.51 80.59 78.48 78.49 614,950 -1.81(-2.25%)
Aug 25, 2022 80.34 80.61 79.58 80.30 940,518 +0.17(+0.22%)
Aug 24, 2022 79.70 80.22 79.25 80.13 740,054 +0.79(+0.99%)
Aug 23, 2022 79.01 79.74 78.89 79.34 915,565 +0.32(+0.41%)
Aug 22, 2022 79.01 79.55 78.54 79.02 1,107,017 -0.66(-0.83%)
Aug 19, 2022 79.53 79.88 79.22 79.68 621,981 -0.13(-0.16%)
Aug 18, 2022 79.75 80.07 79.16 79.80 854,022 -0.13(-0.16%)
Aug 17, 2022 79.99 80.20 79.31 79.93 953,394 -0.44(-0.54%)
Aug 16, 2022 80.78 80.94 79.97 80.37 1,092,160 -0.58(-0.72%)
Aug 15, 2022 79.37 80.99 79.03 80.95 831,606 +1.54(+1.93%)
Aug 12, 2022 78.42 79.46 78.33 79.42 1,113,115 +1.32(+1.69%)
Aug 11, 2022 78.88 79.34 78.00 78.09 874,119 -0.33(-0.42%)
Aug 10, 2022 78.25 78.97 77.72 78.42 1,343,801 +1.22(+1.57%)
Aug 09, 2022 77.98 78.05 76.87 77.21 1,799,183 -0.58(-0.75%)
Aug 08, 2022 79.11 79.47 77.75 77.79 1,198,043 -1.23(-1.55%)
Aug 05, 2022 77.76 79.24 77.75 79.02 1,200,059 +0.61(+0.78%)
Aug 04, 2022 78.97 79.43 77.87 78.40 1,101,228 -0.85(-1.07%)
Aug 03, 2022 79.16 79.75 79.02 79.26 1,027,763 +0.38(+0.48%)
Aug 02, 2022 78.34 78.96 77.25 78.88 1,149,168 +0.74(+0.94%)
Aug 01, 2022 76.91 78.80 76.56 78.14 1,627,522 +0.91(+1.18%)
Jul 29, 2022 77.56 78.69 76.79 77.23 2,038,798 -0.48(-0.61%)
Jul 28, 2022 75.09 78.20 74.89 77.70 2,981,422 +2.92(+3.90%)
Jul 27, 2022 72.21 75.03 71.74 74.79 2,716,959 +1.93(+2.65%)
Jul 26, 2022 72.21 73.04 71.79 72.86 1,557,798 +0.28(+0.39%)
Jul 25, 2022 72.55 73.39 72.27 72.58 1,995,756 -0.09(-0.12%)
Jul 22, 2022 73.32 73.60 72.39 72.66 787,191 -0.21(-0.29%)
Jul 21, 2022 72.07 73.39 71.63 72.88 917,839 +0.54(+0.75%)
Jul 20, 2022 72.30 73.22 71.36 72.33 872,280 -0.06(-0.08%)
Jul 19, 2022 71.76 72.67 71.58 72.39 1,723,476 +1.47(+2.08%)
Jul 18, 2022 71.79 72.96 70.84 70.92 919,114 -0.44(-0.61%)
Jul 15, 2022 72.32 72.53 70.52 71.35 1,155,809 -0.34(-0.47%)
Jul 14, 2022 69.69 71.83 69.33 71.69 1,299,697 +0.75(+1.05%)
Jul 13, 2022 71.01 71.64 70.24 70.95 1,999,582 -0.96(-1.33%)
Jul 12, 2022 72.46 73.83 71.72 71.91 1,652,880 -0.45(-0.62%)
Jul 11, 2022 72.40 72.94 72.16 72.35 1,043,197 -0.30(-0.41%)
Jul 08, 2022 72.95 73.87 72.54 72.65 1,351,677 +0.16(+0.21%)
Jul 07, 2022 71.36 72.98 71.35 72.50 1,666,372 +1.21(+1.70%)
Jul 06, 2022 71.42 72.41 70.60 71.29 1,939,804 +0.13(+0.18%)
Jul 05, 2022 69.08 71.40 69.08 71.16 1,424,831 +1.69(+2.43%)
Jul 01, 2022 69.32 69.90 68.45 69.47 1,525,414 +0.19(+0.28%)
Jun 30, 2022 69.04 70.00 68.54 69.28 1,637,306 -0.55(-0.79%)
Jun 29, 2022 69.41 70.07 68.78 69.83 868,080 +0.31(+0.45%)
Jun 28, 2022 71.45 71.72 69.36 69.52 1,130,868 -0.93(-1.32%)
Jun 27, 2022 69.61 70.67 69.19 70.45 1,196,680 +0.74(+1.06%)
Jun 24, 2022 67.69 70.70 67.57 69.72 3,736,940 +2.63(+3.92%)
Jun 23, 2022 66.34 67.48 65.39 67.09 1,538,462 +0.95(+1.44%)
Jun 22, 2022 64.53 67.51 64.33 66.14 1,309,249 +1.10(+1.68%)
Jun 21, 2022 64.50 65.26 63.32 65.04 1,509,065 +1.58(+2.49%)
Jun 17, 2022 61.86 63.64 61.69 63.46 2,610,094 +1.70(+2.75%)
Jun 16, 2022 62.13 62.15 60.71 61.77 983,231 -1.37(-2.17%)
Jun 15, 2022 62.82 63.96 62.26 63.13 962,797 +0.94(+1.51%)
Jun 14, 2022 63.16 63.16 61.50 62.19 1,354,946 -0.97(-1.53%)
Jun 13, 2022 63.27 63.93 62.25 63.16 1,554,785 -1.39(-2.15%)
Jun 10, 2022 64.18 65.21 63.99 64.55 1,090,029 -0.81(-1.25%)
Jun 09, 2022 65.98 66.57 65.27 65.36 869,078 -0.82(-1.25%)
Jun 08, 2022 66.56 67.16 65.94 66.19 797,279 -0.76(-1.13%)
Jun 07, 2022 66.00 67.26 65.98 66.94 734,976 +0.07(+0.10%)
Jun 06, 2022 66.52 67.17 65.86 66.87 682,523 +0.79(+1.19%)
Jun 03, 2022 65.55 66.65 65.50 66.09 827,223 +0.06(+0.09%)
Jun 02, 2022 64.91 66.06 63.97 66.03 1,123,611 +1.49(+2.31%)
Jun 01, 2022 65.60 65.85 64.07 64.54 924,038 -0.98(-1.49%)
May 31, 2022 65.51 66.26 64.94 65.52 1,859,614 -0.40(-0.60%)
May 27, 2022 64.53 66.04 64.39 65.92 784,966 +2.14(+3.36%)
May 26, 2022 61.91 64.10 61.91 63.77 860,150 +2.08(+3.38%)
May 25, 2022 61.58 62.15 60.92 61.69 1,011,092 -0.10(-0.16%)
May 24, 2022 62.02 62.02 60.66 61.78 711,170 -0.24(-0.39%)
May 23, 2022 62.15 63.01 61.27 62.03 935,736 +0.79(+1.28%)
May 20, 2022 61.11 61.25 60.05 61.24 875,025 +0.73(+1.20%)
May 19, 2022 59.77 61.32 59.56 60.52 1,229,525 +0.02(+0.03%)
May 18, 2022 61.57 62.04 59.86 60.50 1,717,008 -1.99(-3.18%)
May 17, 2022 62.15 62.64 60.99 62.48 1,056,654 +0.90(+1.46%)
May 16, 2022 61.53 62.60 61.15 61.58 1,081,412 -0.01(-0.02%)
May 13, 2022 59.88 61.66 59.88 61.59 1,288,459 +2.03(+3.40%)
May 12, 2022 59.15 60.27 58.74 59.56 1,133,114 +0.10(+0.16%)
May 11, 2022 60.91 61.80 59.34 59.47 1,225,098 -1.05(-1.73%)
May 10, 2022 61.28 62.58 59.56 60.52 823,472 -0.29(-0.48%)
May 09, 2022 60.61 61.15 59.53 60.81 1,341,216 -0.42(-0.68%)
May 06, 2022 60.99 61.54 59.90 61.22 1,063,079 -0.27(-0.44%)
May 05, 2022 63.24 63.28 60.83 61.49 1,156,812 -2.15(-3.37%)
May 04, 2022 63.75 63.97 61.92 63.64 1,057,327 -0.15(-0.24%)
May 03, 2022 63.66 64.10 62.79 63.80 1,087,168 +0.17(+0.27%)
May 02, 2022 64.32 64.69 62.31 63.62 1,055,092 -0.22(-0.35%)
Apr 29, 2022 65.56 66.14 63.53 63.84 966,508 -1.60(-2.45%)
Apr 28, 2022 65.14 65.66 64.17 65.45 805,626 +0.89(+1.38%)
Apr 27, 2022 63.98 65.47 63.78 64.56 660,170 +0.44(+0.69%)
Apr 26, 2022 66.35 66.36 64.10 64.11 772,376 -2.67(-3.99%)
Apr 25, 2022 65.83 66.92 64.21 66.78 743,077 +0.91(+1.38%)
Apr 22, 2022 66.21 66.63 65.68 65.87 1,018,863 -0.44(-0.67%)
Apr 21, 2022 67.27 67.38 66.08 66.32 613,292 -0.47(-0.71%)
Apr 20, 2022 66.02 67.07 65.47 66.79 889,759 +1.04(+1.59%)
Apr 19, 2022 64.77 66.36 64.41 65.75 986,159 +0.88(+1.36%)
Apr 18, 2022 66.10 66.54 64.61 64.87 977,480 -1.50(-2.26%)
Apr 14, 2022 65.38 66.82 65.38 66.37 1,478,414 +1.34(+2.06%)
Apr 13, 2022 63.81 65.27 63.81 65.02 774,032 +1.02(+1.60%)
Apr 12, 2022 63.63 64.97 63.23 64.00 940,290 +0.29(+0.45%)
Apr 11, 2022 63.75 65.19 63.33 63.71 1,722,350 -0.36(-0.56%)
Apr 08, 2022 63.40 64.99 63.12 64.07 2,121,793 +1.03(+1.64%)
Apr 07, 2022 61.00 63.94 61.00 63.03 3,303,455 +4.66(+7.97%)
Apr 06, 2022 57.86 58.85 57.37 58.38 1,513,761 +0.14(+0.25%)
Apr 05, 2022 58.32 58.76 57.96 58.23 1,298,696 -0.39(-0.66%)
Apr 04, 2022 58.91 58.91 57.86 58.62 1,600,447 -0.49(-0.83%)
Apr 01, 2022 58.42 59.14 57.60 59.11 1,700,331 +1.25(+2.15%)
Mar 31, 2022 57.43 58.60 57.02 57.87 1,711,862 +0.18(+0.32%)
Mar 30, 2022 57.22 57.69 57.11 57.68 1,107,964 +0.09(+0.15%)
Mar 29, 2022 57.08 58.32 56.89 57.60 1,445,187 +1.56(+2.79%)
Mar 28, 2022 55.51 56.06 54.99 56.03 1,090,956 +0.76(+1.38%)
Mar 25, 2022 54.14 55.41 53.75 55.27 1,106,645 +1.41(+2.62%)
Mar 24, 2022 53.32 53.88 52.85 53.86 930,248 +0.93(+1.75%)
Mar 23, 2022 53.51 54.27 52.70 52.93 1,298,500 -0.89(-1.65%)
Mar 22, 2022 52.66 53.88 52.47 53.82 1,192,663 +1.19(+2.26%)
Mar 21, 2022 52.71 53.64 52.44 52.63 1,325,626 -0.09(-0.16%)
Mar 18, 2022 51.76 53.00 51.48 52.72 2,211,236 +1.05(+2.04%)
Mar 17, 2022 50.96 51.83 50.75 51.66 1,365,384 +0.40(+0.77%)
Mar 16, 2022 49.15 51.28 49.14 51.27 1,823,712 +2.42(+4.96%)
Mar 15, 2022 48.20 48.98 48.20 48.84 1,246,673 +0.59(+1.22%)
Mar 14, 2022 48.84 49.28 48.01 48.26 1,611,436 -0.14(-0.30%)
Mar 11, 2022 49.84 50.04 48.36 48.40 1,553,886 -1.18(-2.38%)
Mar 10, 2022 50.37 50.66 49.17 49.58 1,383,121 -1.92(-3.73%)
Mar 09, 2022 51.88 53.26 51.45 51.50 2,273,138 +1.51(+3.01%)
Mar 08, 2022 50.86 52.18 48.98 49.99 2,765,728 -0.86(-1.69%)
Mar 07, 2022 55.79 55.79 50.29 50.85 2,961,487 -5.19(-9.26%)
Mar 04, 2022 57.82 58.02 55.79 56.04 2,055,286 -2.97(-5.03%)
Mar 03, 2022 61.53 61.93 58.61 59.01 1,574,894 -2.33(-3.80%)
Mar 02, 2022 61.57 61.66 60.54 61.33 1,515,034 -0.24(-0.39%)
Mar 01, 2022 64.08 64.08 61.30 61.57 938,502 -2.59(-4.03%)
Feb 28, 2022 63.92 65.09 63.64 64.16 876,567 -1.36(-2.08%)
Feb 25, 2022 62.87 65.66 63.82 65.53 1,220,775 +3.15(+5.05%)
Feb 24, 2022 62.70 62.78 60.51 62.38 1,255,408 -1.52(-2.37%)
Feb 23, 2022 64.62 65.02 63.78 63.89 607,042 -0.51(-0.79%)
Feb 22, 2022 64.03 64.91 63.42 64.40 1,209,760 +0.17(+0.27%)
Feb 18, 2022 64.23 0 +0.36(+0.56%)
Feb 17, 2022 64.67 64.70 63.81 63.87 555,228 -0.97(-1.49%)
Feb 16, 2022 64.11 65.08 63.92 64.84 729,500 +0.33(+0.51%)
Feb 15, 2022 63.34 64.60 63.32 64.51 710,514 +1.36(+2.16%)
Feb 14, 2022 64.04 64.34 62.69 63.15 625,342 -0.84(-1.31%)
Feb 11, 2022 64.28 65.05 63.67 63.99 1,129,606 +0.03(+0.05%)
Feb 10, 2022 63.69 65.37 63.43 63.96 1,243,828 -0.35(-0.54%)
Feb 09, 2022 62.98 64.32 62.92 64.31 1,232,807 +1.81(+2.89%)
Feb 08, 2022 62.30 62.78 61.58 62.50 914,246 +0.43(+0.68%)
Feb 07, 2022 60.69 62.41 60.46 62.08 1,352,603 +1.47(+2.42%)
Feb 04, 2022 61.18 61.51 60.36 60.61 703,067 -1.18(-1.91%)
Feb 03, 2022 61.52 62.33 61.79 1,100,398 -0.07(-0.12%)
Feb 02, 2022 61.95 62.48 61.49 61.86 1,117,348 -0.29(-0.46%)
Feb 01, 2022 61.75 62.32 61.16 62.15 1,215,915 +0.37(+0.59%)
Jan 31, 2022 61.12 62.26 61.78 1,217,940 +0.16(+0.27%)
Jan 28, 2022 60.87 61.62 60.29 61.62 1,295,633 +0.43(+0.71%)
Jan 27, 2022 62.02 62.66 60.82 61.19 930,390 -0.13(-0.20%)
Jan 26, 2022 62.06 63.19 60.96 61.31 1,183,258 -0.27(-0.44%)
Jan 25, 2022 61.73 62.32 60.54 61.58 1,413,167 -0.83(-1.33%)
Jan 24, 2022 61.71 62.58 60.04 62.41 1,933,970 +0.05(+0.08%)
Jan 21, 2022 62.97 63.58 62.02 62.36 1,436,014 -0.50(-0.80%)
Jan 20, 2022 64.33 64.88 62.74 62.86 1,281,040 -1.64(-2.54%)
Jan 19, 2022 65.34 65.54 64.34 64.50 1,136,321 -0.66(-1.02%)
Jan 18, 2022 65.69 65.78 64.74 65.16 1,220,151 -1.16(-1.76%)
Jan 14, 2022 66.32 0 -0.11(-0.16%)
Jan 13, 2022 66.30 66.79 66.12 66.43 1,120,820 +0.20(+0.31%)
Jan 12, 2022 66.94 67.21 66.14 66.23 1,517,510 -0.48(-0.72%)
Jan 11, 2022 65.86 66.97 65.86 66.71 1,778,817 +0.76(+1.15%)
Jan 10, 2022 67.58 68.01 65.14 65.95 2,368,149 -1.64(-2.42%)
Jan 07, 2022 65.24 68.00 64.71 67.58 3,145,054 +2.33(+3.57%)
Jan 06, 2022 66.49 68.87 64.49 65.26 5,774,205 +4.52(+7.45%)
Jan 05, 2022 60.97 61.73 60.16 60.73 1,804,476 -0.17(-0.28%)
Jan 04, 2022 61.50 61.83 60.77 60.91 2,358,238 -0.60(-0.97%)
Jan 03, 2022 61.01 61.53 60.64 61.50 1,755,486 +0.52(+0.85%)
Dec 31, 2021 60.42 61.24 60.42 60.98 742,952 +0.35(+0.57%)
Dec 30, 2021 60.62 61.36 60.47 60.64 962,633 +0.35(+0.57%)
Dec 29, 2021 60.13 60.34 59.54 60.29 717,757 +0.42(+0.71%)
Dec 28, 2021 59.19 60.20 59.19 59.87 775,878 +0.45(+0.76%)
Dec 27, 2021 59.35 59.61 58.76 59.42 1,155,240 +0.00(+0.00%)
Dec 23, 2021 58.84 59.54 58.73 59.42 795,095 +0.77(+1.31%)
Dec 22, 2021 58.46 59.17 58.31 58.65 977,081 -0.22(-0.38%)
Dec 21, 2021 57.33 59.06 57.11 58.87 1,954,172 +2.05(+3.61%)
Dec 20, 2021 55.32 57.01 55.13 56.82 2,152,461 +0.97(+1.74%)
Dec 17, 2021 54.66 56.50 54.24 55.85 2,794,644 +0.79(+1.43%)
Dec 16, 2021 55.32 55.86 54.66 55.06 1,921,851 +0.03(+0.05%)
Dec 15, 2021 54.93 55.33 54.06 55.03 1,625,406 +0.29(+0.53%)
Dec 14, 2021 54.70 55.46 54.54 54.74 1,199,951 +0.12(+0.21%)
Dec 13, 2021 54.75 55.34 54.03 54.62 1,091,578 -0.27(-0.49%)
Dec 10, 2021 54.93 55.21 54.49 54.89 1,266,109 +0.33(+0.60%)
Dec 09, 2021 54.50 54.81 54.11 54.57 1,292,515 -0.33(-0.60%)
Dec 08, 2021 54.30 55.06 53.88 54.89 1,209,125 +0.61(+1.12%)
Dec 07, 2021 53.25 54.30 52.94 54.29 1,802,985 +1.52(+2.88%)
Dec 06, 2021 52.87 54.40 52.30 52.77 2,698,343 +0.83(+1.59%)
Dec 03, 2021 51.21 52.52 50.80 51.94 2,320,624 +0.89(+1.73%)
Dec 02, 2021 49.08 51.46 48.62 51.05 2,540,720 +2.71(+5.61%)
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.