Skip to main content

Lennar Corp (NY: LEN )

171.98 +3.48 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 72.83 72.83 72.83 1,180,133 -1.72(-2.31%)
Dec 30, 2020 74.81 75.67 74.41 74.55 1,180,133 +0.08(+0.10%)
Dec 29, 2020 75.48 75.81 73.88 74.47 1,423,667 -0.37(-0.50%)
Dec 28, 2020 77.23 77.38 74.50 74.85 1,633,994 -2.00(-2.60%)
Dec 24, 2020 75.09 76.91 74.36 76.84 999,991 +1.78(+2.37%)
Dec 23, 2020 76.56 76.93 74.68 75.07 2,075,319 -1.69(-2.20%)
Dec 22, 2020 75.97 77.06 75.38 76.76 2,284,671 +0.79(+1.04%)
Dec 21, 2020 76.08 77.16 74.66 75.96 3,073,497 -1.27(-1.65%)
Dec 18, 2020 77.24 78.87 76.23 77.24 6,753,556 +0.85(+1.11%)
Dec 17, 2020 73.56 78.15 73.56 76.38 6,925,153 +5.41(+7.62%)
Dec 16, 2020 70.77 71.50 69.90 70.98 3,878,286 +0.40(+0.57%)
Dec 15, 2020 71.89 72.69 70.29 70.58 3,099,316 -0.77(-1.08%)
Dec 14, 2020 70.65 72.25 70.33 71.35 3,328,585 +1.83(+2.64%)
Dec 11, 2020 69.51 70.56 68.99 69.52 2,121,293 +0.45(+0.65%)
Dec 10, 2020 68.43 69.79 68.05 69.07 2,321,414 -0.10(-0.14%)
Dec 09, 2020 69.65 69.72 68.07 69.16 4,020,972 -0.11(-0.15%)
Dec 08, 2020 71.97 72.31 68.65 69.27 3,852,996 -3.66(-5.02%)
Dec 07, 2020 70.87 73.03 70.04 72.93 2,408,854 +2.34(+3.32%)
Dec 04, 2020 71.39 71.85 70.06 70.59 2,950,049 -1.47(-2.04%)
Dec 03, 2020 68.34 72.21 68.34 72.06 3,692,936 +4.03(+5.93%)
Dec 02, 2020 69.98 70.22 67.81 68.03 3,311,653 -1.94(-2.77%)
Dec 01, 2020 73.23 73.44 69.74 69.96 3,527,928 -2.51(-3.47%)
Nov 30, 2020 73.75 74.10 71.51 72.48 2,306,062 -1.77(-2.38%)
Nov 27, 2020 73.51 75.11 73.33 74.24 822,580 +0.64(+0.87%)
Nov 25, 2020 73.30 74.14 72.27 73.60 1,610,202 +0.49(+0.67%)
Nov 24, 2020 75.22 75.43 72.86 73.12 2,233,965 -1.62(-2.17%)
Nov 23, 2020 72.54 75.24 72.51 74.74 2,172,714 +2.36(+3.26%)
Nov 20, 2020 73.40 74.01 72.31 72.38 1,632,810 -0.52(-0.71%)
Nov 19, 2020 73.39 74.38 72.51 72.90 2,595,026 -0.17(-0.24%)
Nov 18, 2020 72.00 74.20 71.85 73.07 2,786,378 +0.74(+1.02%)
Nov 17, 2020 72.10 73.56 71.42 72.33 2,155,507 -0.05(-0.07%)
Nov 16, 2020 72.51 73.26 70.82 72.38 2,556,902 +0.15(+0.21%)
Nov 13, 2020 71.53 72.87 70.75 72.23 1,632,496 +1.54(+2.18%)
Nov 12, 2020 73.12 73.88 70.22 70.69 2,548,413 -2.13(-2.93%)
Nov 11, 2020 72.10 72.86 71.26 72.82 1,908,076 +0.84(+1.17%)
Nov 10, 2020 67.78 72.53 66.58 71.98 5,863,277 +4.72(+7.02%)
Nov 09, 2020 73.47 74.27 67.16 67.26 5,226,272 -4.96(-6.87%)
Nov 06, 2020 75.21 75.21 71.98 72.22 2,243,440 -2.99(-3.98%)
Nov 05, 2020 76.69 77.30 75.07 75.21 2,747,162 -0.73(-0.96%)
Nov 04, 2020 73.48 77.32 73.33 75.94 6,224,216 +4.88(+6.87%)
Nov 03, 2020 70.58 71.49 69.20 71.05 2,662,696 +1.78(+2.57%)
Nov 02, 2020 68.64 70.33 67.81 69.28 2,976,405 +2.18(+3.25%)
Oct 30, 2020 68.01 68.95 66.31 67.10 3,051,262 -1.31(-1.91%)
Oct 29, 2020 69.54 70.28 68.14 68.41 2,406,966 -0.70(-1.01%)
Oct 28, 2020 67.90 70.43 67.60 69.10 2,883,405 -0.17(-0.25%)
Oct 27, 2020 71.85 71.85 68.98 69.28 3,361,134 -2.40(-3.35%)
Oct 26, 2020 73.57 73.95 70.89 71.67 2,977,154 -3.11(-4.15%)
Oct 23, 2020 73.42 74.98 72.65 74.78 3,566,854 +1.65(+2.26%)
Oct 22, 2020 76.40 76.43 72.34 73.13 4,709,308 -3.39(-4.43%)
Oct 21, 2020 79.38 79.60 76.21 76.52 3,307,941 -3.06(-3.84%)
Oct 20, 2020 79.13 80.57 78.73 79.58 1,751,988 +0.72(+0.91%)
Oct 19, 2020 81.14 81.17 78.31 78.86 2,481,971 -2.04(-2.53%)
Oct 16, 2020 81.60 82.93 80.73 80.90 3,941,563 +0.00(+0.00%)
Oct 15, 2020 78.25 81.09 78.10 80.90 1,913,535 +1.54(+1.94%)
Oct 14, 2020 79.30 79.78 78.39 79.37 1,603,201 +0.28(+0.35%)
Oct 13, 2020 79.16 79.83 77.84 79.09 1,439,693 -0.88(-1.10%)
Oct 12, 2020 80.44 80.56 79.06 79.97 1,547,262 -0.11(-0.14%)
Oct 09, 2020 80.59 81.11 79.42 80.08 2,194,446 +0.06(+0.07%)
Oct 08, 2020 77.49 80.05 77.49 80.02 2,493,503 +3.41(+4.45%)
Oct 07, 2020 77.96 78.44 75.94 76.61 2,878,513 -0.22(-0.29%)
Oct 06, 2020 79.45 79.72 76.22 76.83 2,660,513 -2.24(-2.83%)
Oct 05, 2020 80.35 81.51 76.98 79.07 2,969,324 -0.81(-1.01%)
Oct 02, 2020 77.25 80.19 76.97 79.88 2,436,640 +0.89(+1.12%)
Oct 01, 2020 78.55 79.25 77.44 78.99 3,463,174 +1.19(+1.53%)
Sep 30, 2020 75.49 78.79 75.37 77.80 4,893,526 +2.58(+3.43%)
Sep 29, 2020 75.85 76.53 74.69 75.22 2,308,231 -0.64(-0.84%)
Sep 28, 2020 74.48 75.96 73.61 75.86 2,396,462 +2.80(+3.83%)
Sep 25, 2020 72.88 73.99 72.23 73.06 2,577,211 -0.80(-1.08%)
Sep 24, 2020 72.72 75.34 71.64 73.86 2,713,612 +1.20(+1.65%)
Sep 23, 2020 76.20 76.26 72.50 72.66 3,139,846 -3.40(-4.47%)
Sep 22, 2020 73.49 76.26 72.83 76.06 2,944,560 +2.95(+4.04%)
Sep 21, 2020 73.71 74.39 71.20 73.11 2,933,779 -2.31(-3.07%)
Sep 18, 2020 74.33 76.09 74.07 75.42 5,556,821 +0.99(+1.33%)
Sep 17, 2020 74.87 75.52 73.60 74.43 3,378,449 -0.71(-0.95%)
Sep 16, 2020 73.76 76.05 73.45 75.15 5,288,214 +2.85(+3.94%)
Sep 15, 2020 71.96 75.59 71.11 72.30 7,800,792 -2.95(-3.92%)
Sep 14, 2020 75.69 75.70 73.84 75.25 5,411,663 +1.45(+1.96%)
Sep 11, 2020 72.96 74.21 72.63 73.80 2,690,277 +1.89(+2.62%)
Sep 10, 2020 72.71 73.69 71.37 71.92 1,626,641 -0.28(-0.38%)
Sep 09, 2020 70.78 72.73 70.01 72.19 1,848,374 +2.31(+3.30%)
Sep 08, 2020 68.58 71.54 68.37 69.89 2,196,469 -0.24(-0.34%)
Sep 04, 2020 72.14 72.86 67.95 70.13 2,225,730 -1.61(-2.24%)
Sep 03, 2020 74.18 74.51 70.30 71.74 2,643,434 -2.91(-3.90%)
Sep 02, 2020 74.78 75.00 72.74 74.65 2,631,672 +0.23(+0.31%)
Sep 01, 2020 71.35 74.46 70.78 74.42 2,447,890 +3.15(+4.42%)
Aug 31, 2020 71.94 72.36 70.70 71.27 2,144,795 -1.06(-1.46%)
Aug 28, 2020 72.48 73.69 72.06 72.33 1,745,016 +0.12(+0.17%)
Aug 27, 2020 73.84 74.56 72.16 72.20 2,089,681 -1.29(-1.75%)
Aug 26, 2020 74.67 75.17 73.46 73.49 1,676,826 -0.79(-1.06%)
Aug 25, 2020 75.51 75.51 73.56 74.28 1,812,184 -0.73(-0.98%)
Aug 24, 2020 76.20 76.20 74.40 75.01 1,823,498 -0.58(-0.77%)
Aug 21, 2020 73.20 75.86 72.63 75.59 3,570,344 +2.31(+3.15%)
Aug 20, 2020 72.51 74.44 72.02 73.29 1,520,025 +0.12(+0.17%)
Aug 19, 2020 73.20 73.61 72.53 73.16 1,797,953 -0.34(-0.47%)
Aug 18, 2020 74.74 74.86 73.37 73.51 3,140,153 +0.10(+0.13%)
Aug 17, 2020 71.44 73.84 71.03 73.41 3,341,583 +2.69(+3.80%)
Aug 14, 2020 70.58 71.10 70.25 70.73 1,267,871 -0.31(-0.44%)
Aug 13, 2020 70.46 71.47 69.98 71.04 1,602,163 +0.28(+0.39%)
Aug 12, 2020 70.76 70.89 69.80 70.76 3,016,759 +0.69(+0.98%)
Aug 11, 2020 71.61 71.89 69.85 70.08 2,812,645 -0.89(-1.25%)
Aug 10, 2020 69.94 73.05 69.88 70.96 3,229,467 +1.20(+1.72%)
Aug 07, 2020 69.52 69.93 68.52 69.76 1,853,568 -0.05(-0.07%)
Aug 06, 2020 70.30 70.82 69.59 69.81 1,592,179 -0.26(-0.37%)
Aug 05, 2020 69.70 70.54 68.97 70.07 1,441,162 +0.79(+1.14%)
Aug 04, 2020 69.73 70.42 69.07 69.28 1,667,029 -0.83(-1.18%)
Aug 03, 2020 69.40 70.30 68.83 70.11 2,039,307 +1.19(+1.73%)
Jul 31, 2020 68.94 69.05 67.45 68.92 1,932,515 +0.07(+0.10%)
Jul 30, 2020 67.88 69.59 67.75 68.85 1,806,106 -0.38(-0.55%)
Jul 29, 2020 67.43 69.48 67.37 69.23 2,518,662 +2.19(+3.27%)
Jul 28, 2020 70.06 70.79 66.89 67.04 3,805,135 -2.52(-3.63%)
Jul 27, 2020 66.97 69.65 66.61 69.56 3,612,133 +3.09(+4.64%)
Jul 24, 2020 66.55 67.05 65.20 66.48 2,357,483 -0.28(-0.41%)
Jul 23, 2020 68.42 70.25 65.73 66.75 3,956,895 -0.81(-1.20%)
Jul 22, 2020 65.08 67.81 65.00 67.56 3,066,537 +2.46(+3.77%)
Jul 21, 2020 65.74 66.14 64.17 65.11 3,210,956 -0.48(-0.73%)
Jul 20, 2020 65.84 65.96 64.64 65.58 2,192,542 -0.71(-1.08%)
Jul 17, 2020 67.27 68.28 65.96 66.30 3,747,555 -0.20(-0.30%)
Jul 16, 2020 64.64 66.73 64.40 66.50 3,701,182 +1.42(+2.18%)
Jul 15, 2020 64.74 65.60 63.50 65.08 4,298,908 +1.93(+3.06%)
Jul 14, 2020 59.39 63.18 59.29 63.14 3,985,602 +3.55(+5.96%)
Jul 13, 2020 62.15 63.16 59.36 59.59 4,404,179 -2.57(-4.14%)
Jul 10, 2020 60.50 62.84 60.45 62.16 3,869,124 +1.91(+3.18%)
Jul 09, 2020 62.44 62.64 60.03 60.25 3,602,090 -2.07(-3.32%)
Jul 08, 2020 59.91 62.62 59.58 62.32 4,612,009 +3.21(+5.44%)
Jul 07, 2020 58.41 60.31 58.18 59.11 3,522,266 +0.22(+0.37%)
Jul 06, 2020 58.30 59.11 57.93 58.89 2,346,190 +1.68(+2.94%)
Jul 02, 2020 58.27 58.44 56.77 57.21 3,037,052 +0.37(+0.65%)
Jul 01, 2020 58.54 58.87 56.38 56.83 3,113,040 -1.75(-2.99%)
Jun 30, 2020 58.15 58.87 57.16 58.58 2,648,878 +0.64(+1.10%)
Jun 29, 2020 56.34 57.99 55.04 57.95 2,659,842 +1.85(+3.31%)
Jun 26, 2020 56.44 56.51 55.15 56.09 5,807,570 -0.72(-1.27%)
Jun 25, 2020 54.81 56.88 54.31 56.82 4,544,727 +0.68(+1.22%)
Jun 24, 2020 57.43 57.46 54.63 56.13 4,552,877 -2.04(-3.51%)
Jun 23, 2020 58.81 59.05 57.45 58.17 3,339,380 +0.01(+0.02%)
Jun 22, 2020 57.34 58.36 56.33 58.17 3,109,354 +0.95(+1.66%)
Jun 19, 2020 60.26 60.26 56.98 57.21 5,597,835 -1.64(-2.78%)
Jun 18, 2020 59.63 60.25 58.60 58.85 3,227,830 -1.48(-2.46%)
Jun 17, 2020 61.75 62.05 59.95 60.33 3,737,248 -0.46(-0.75%)
Jun 16, 2020 61.28 62.45 59.04 60.79 8,849,135 +0.42(+0.69%)
Jun 15, 2020 54.53 60.52 54.28 60.37 6,357,449 +4.04(+7.17%)
Jun 12, 2020 57.17 58.75 55.47 56.33 6,129,956 +1.93(+3.55%)
Jun 11, 2020 56.13 57.99 54.34 54.40 4,783,162 -5.00(-8.42%)
Jun 10, 2020 58.94 60.97 57.57 59.40 4,667,759 +0.26(+0.43%)
Jun 09, 2020 58.48 59.72 57.83 59.14 3,542,674 -0.43(-0.72%)
Jun 08, 2020 60.38 62.25 58.91 59.57 2,841,510 -1.00(-1.65%)
Jun 05, 2020 60.61 61.54 58.31 60.57 4,520,867 +2.50(+4.31%)
Jun 04, 2020 59.84 60.70 57.31 58.07 4,234,919 -2.27(-3.77%)
Jun 03, 2020 58.31 60.65 57.79 60.34 4,749,238 +3.10(+5.41%)
Jun 02, 2020 57.92 57.97 56.31 57.24 4,022,544 +0.07(+0.12%)
Jun 01, 2020 57.90 59.26 56.70 57.18 4,054,147 -0.30(-0.53%)
May 29, 2020 56.82 58.98 56.37 57.48 4,503,091 +0.26(+0.45%)
May 28, 2020 62.45 62.65 56.80 57.22 5,419,994 -4.56(-7.39%)
May 27, 2020 60.50 62.01 58.97 61.79 3,627,234 +3.06(+5.21%)
May 26, 2020 59.62 60.37 57.59 58.73 4,794,141 +1.60(+2.80%)
May 22, 2020 56.51 57.48 55.63 57.13 2,406,164 +1.04(+1.85%)
May 21, 2020 54.50 56.90 54.29 56.09 2,597,607 +1.38(+2.52%)
May 20, 2020 56.60 57.01 53.46 54.71 4,051,422 -0.84(-1.51%)
May 19, 2020 53.04 57.14 53.02 55.55 5,313,976 +1.74(+3.23%)
May 18, 2020 50.78 54.45 50.67 53.81 3,903,262 +5.67(+11.77%)
May 15, 2020 45.81 48.59 45.31 48.14 2,734,440 +1.80(+3.88%)
May 14, 2020 45.03 46.47 43.83 46.35 3,770,083 -0.16(-0.35%)
May 13, 2020 47.94 48.26 45.77 46.51 4,038,581 -1.86(-3.85%)
May 12, 2020 49.88 50.50 48.36 48.37 3,095,630 -2.02(-4.00%)
May 11, 2020 50.08 51.16 49.54 50.39 2,998,626 -0.96(-1.87%)
May 08, 2020 49.52 51.75 48.67 51.35 2,751,270 +3.01(+6.24%)
May 07, 2020 49.30 50.01 47.80 48.33 3,017,922 -0.22(-0.45%)
May 06, 2020 48.55 49.18 47.37 48.55 3,235,336 -0.04(-0.08%)
May 05, 2020 47.87 49.41 47.81 48.59 3,333,445 +1.61(+3.42%)
May 04, 2020 46.22 47.35 45.63 46.98 2,961,267 -0.04(-0.08%)
May 01, 2020 45.99 47.22 45.45 47.02 3,276,132 -0.58(-1.22%)
Apr 30, 2020 49.20 49.34 46.94 47.60 5,430,830 -3.01(-5.95%)
Apr 29, 2020 48.96 50.68 48.69 50.62 4,250,458 +3.54(+7.51%)
Apr 28, 2020 45.84 47.33 45.27 47.08 4,910,963 +3.96(+9.17%)
Apr 27, 2020 41.31 43.40 40.86 43.12 3,391,321 +2.36(+5.78%)
Apr 24, 2020 39.45 41.34 39.36 40.77 3,053,355 +1.55(+3.95%)
Apr 23, 2020 39.40 40.71 38.40 39.22 2,696,977 +0.18(+0.46%)
Apr 22, 2020 39.35 39.57 38.45 39.04 2,673,405 +0.87(+2.27%)
Apr 21, 2020 37.08 38.47 36.61 38.17 2,886,294 +0.16(+0.43%)
Apr 20, 2020 39.34 39.68 37.62 38.01 3,074,857 -2.69(-6.60%)
Apr 17, 2020 41.22 41.95 39.50 40.70 3,792,790 +1.92(+4.96%)
Apr 16, 2020 38.39 39.01 37.47 38.77 3,889,041 +1.02(+2.71%)
Apr 15, 2020 38.87 39.09 37.17 37.75 3,295,786 -3.03(-7.44%)
Apr 14, 2020 41.37 41.73 40.01 40.78 2,989,032 +1.58(+4.04%)
Apr 13, 2020 41.85 41.85 38.71 39.20 3,743,761 -3.27(-7.70%)
Apr 09, 2020 42.75 45.34 41.71 42.47 5,742,564 +1.37(+3.32%)
Apr 08, 2020 38.05 41.47 37.50 41.10 4,404,612 +3.89(+10.44%)
Apr 07, 2020 39.81 40.71 37.03 37.22 4,651,737 +0.04(+0.10%)
Apr 06, 2020 34.56 37.64 33.83 37.18 4,925,701 +5.53(+17.46%)
Apr 03, 2020 31.68 32.11 30.72 31.65 3,403,743 -0.03(-0.09%)
Apr 02, 2020 32.36 33.68 30.72 31.68 4,504,812 -1.24(-3.77%)
Apr 01, 2020 34.44 35.14 32.62 32.92 4,322,226 -3.29(-9.08%)
Mar 31, 2020 38.27 38.34 35.70 36.21 4,847,906 -1.67(-4.40%)
Mar 30, 2020 38.44 38.58 36.09 37.88 3,912,681 -0.28(-0.75%)
Mar 27, 2020 38.24 40.02 37.18 38.16 4,341,339 -2.05(-5.09%)
Mar 26, 2020 39.58 40.64 38.22 40.21 5,206,596 +1.62(+4.20%)
Mar 25, 2020 34.62 39.76 33.65 38.59 6,353,336 +4.84(+14.35%)
Mar 24, 2020 30.76 33.93 29.56 33.75 6,066,705 +5.92(+21.29%)
Mar 23, 2020 30.10 31.06 26.74 27.82 7,687,468 -4.48(-13.88%)
Mar 20, 2020 30.58 33.26 28.69 32.31 8,823,402 +2.34(+7.81%)
Mar 19, 2020 28.43 33.65 27.38 29.96 8,872,566 +0.65(+2.23%)
Mar 18, 2020 30.50 30.69 24.10 29.31 9,080,957 -3.84(-11.58%)
Mar 17, 2020 35.25 35.70 30.11 33.15 8,492,188 -1.66(-4.77%)
Mar 16, 2020 37.07 37.92 34.58 34.81 9,502,911 -8.49(-19.61%)
Mar 13, 2020 46.77 46.96 39.98 43.30 7,254,553 -0.70(-1.59%)
Mar 12, 2020 47.40 47.42 41.46 44.00 7,969,714 -6.63(-13.09%)
Mar 11, 2020 54.09 54.82 50.60 50.63 5,004,664 -5.63(-10.01%)
Mar 10, 2020 54.76 56.43 52.21 56.26 5,164,764 +3.79(+7.23%)
Mar 09, 2020 55.16 55.40 52.47 52.47 5,795,322 -6.83(-11.51%)
Mar 06, 2020 59.21 60.47 57.83 59.29 4,447,989 -2.04(-3.32%)
Mar 05, 2020 61.79 62.95 61.11 61.33 3,244,037 -1.84(-2.91%)
Mar 04, 2020 61.87 63.63 61.02 63.17 5,923,924 +2.28(+3.74%)
Mar 03, 2020 59.85 62.74 59.18 60.90 6,219,352 +1.54(+2.59%)
Mar 02, 2020 57.61 59.43 56.72 59.36 4,981,948 +2.16(+3.78%)
Feb 28, 2020 58.39 58.56 55.95 57.20 5,256,888 -2.51(-4.21%)
Feb 27, 2020 60.60 62.06 59.43 59.71 3,518,801 -1.73(-2.82%)
Feb 26, 2020 62.06 63.41 61.29 61.45 3,515,884 -1.55(-2.45%)
Feb 25, 2020 65.73 65.75 62.74 62.99 3,131,123 -2.57(-3.92%)
Feb 24, 2020 66.18 66.73 65.48 65.56 2,135,416 -1.41(-2.11%)
Feb 21, 2020 67.24 67.67 66.85 66.97 1,574,545 -0.36(-0.53%)
Feb 20, 2020 66.94 67.52 66.24 67.33 1,439,231 +0.56(+0.84%)
Feb 19, 2020 67.00 67.26 66.53 66.77 1,493,711 +0.30(+0.46%)
Feb 18, 2020 66.79 67.48 66.22 66.47 2,469,095 -0.22(-0.33%)
Feb 14, 2020 66.28 66.87 65.62 66.69 1,563,046 +0.56(+0.85%)
Feb 13, 2020 66.64 66.79 66.03 66.13 2,828,250 -0.57(-0.85%)
Feb 12, 2020 67.23 67.30 66.26 66.70 3,214,488 -0.82(-1.21%)
Feb 11, 2020 66.90 67.52 66.73 67.51 2,768,088 +1.08(+1.63%)
Feb 10, 2020 65.51 66.55 65.49 66.43 2,445,679 +1.03(+1.58%)
Feb 07, 2020 64.75 65.84 64.71 65.40 2,283,122 +0.80(+1.23%)
Feb 06, 2020 64.57 65.12 64.21 64.60 2,667,921 +0.18(+0.28%)
Feb 05, 2020 62.15 64.51 62.03 64.42 3,152,475 +2.22(+3.57%)
Feb 04, 2020 63.39 63.51 62.16 62.20 2,712,050 -0.99(-1.56%)
Feb 03, 2020 63.05 63.69 62.70 63.19 2,221,319 +0.28(+0.45%)
Jan 31, 2020 63.76 64.13 62.80 62.91 3,014,063 -0.85(-1.34%)
Jan 30, 2020 64.22 64.59 63.33 63.76 2,996,278 -0.49(-0.77%)
Jan 29, 2020 64.41 64.74 63.34 64.25 2,866,080 +0.00(+0.00%)
Jan 28, 2020 64.40 65.02 63.89 64.25 4,894,701 +0.46(+0.73%)
Jan 27, 2020 62.73 64.21 62.57 63.79 4,083,016 +0.62(+0.98%)
Jan 24, 2020 63.69 64.50 63.10 63.17 5,525,149 -0.60(-0.94%)
Jan 23, 2020 62.27 64.34 62.12 63.77 5,466,002 +1.54(+2.48%)
Jan 22, 2020 61.74 62.71 61.44 62.23 3,313,421 +0.79(+1.28%)
Jan 21, 2020 59.75 61.50 59.75 61.44 3,877,409 +1.75(+2.93%)
Jan 17, 2020 60.35 60.59 59.59 59.69 3,815,760 -0.09(-0.16%)
Jan 16, 2020 59.56 59.92 58.82 59.79 2,718,266 +0.38(+0.64%)
Jan 15, 2020 58.43 59.68 58.31 59.41 3,677,981 +1.10(+1.88%)
Jan 14, 2020 57.01 58.34 57.01 58.31 3,324,695 +1.02(+1.78%)
Jan 13, 2020 56.42 57.34 56.42 57.29 4,307,847 +0.79(+1.39%)
Jan 10, 2020 54.58 56.60 54.41 56.50 5,505,759 +1.92(+3.52%)
Jan 09, 2020 54.99 55.94 54.08 54.58 5,696,571 +0.09(+0.17%)
Jan 08, 2020 55.52 57.00 54.46 54.49 9,762,536 +0.43(+0.79%)
Jan 07, 2020 54.96 55.19 53.74 54.06 5,395,357 -0.86(-1.57%)
Jan 06, 2020 53.63 55.23 53.50 54.92 7,084,932 +1.49(+2.80%)
Jan 03, 2020 52.64 53.69 52.51 53.43 2,773,119 +0.62(+1.18%)
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.