Skip to main content

Lennar Corp (NY: LEN )

188.43 -0.93 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 102.54 104.71 99.94 100.74 2,917,847 -2.11(-2.05%)
Nov 29, 2021 103.45 104.45 101.70 102.85 1,615,115 +0.20(+0.20%)
Nov 26, 2021 103.55 104.64 102.02 102.65 1,208,247 -2.60(-2.47%)
Nov 24, 2021 105.66 106.16 104.91 105.25 1,757,637 -0.91(-0.86%)
Nov 23, 2021 105.54 106.44 104.17 106.16 1,737,768 +0.47(+0.44%)
Nov 22, 2021 107.46 108.08 105.62 105.69 1,840,692 -1.17(-1.09%)
Nov 19, 2021 106.44 109.70 106.30 106.86 1,996,530 +0.29(+0.27%)
Nov 18, 2021 106.94 106.76 105.12 106.57 1,585,866 +0.72(+0.68%)
Nov 17, 2021 103.94 106.33 103.42 105.85 1,518,794 +2.21(+2.13%)
Nov 16, 2021 102.77 104.79 101.88 103.64 1,449,755 +1.13(+1.10%)
Nov 15, 2021 103.78 103.78 102.44 102.51 2,039,948 -1.28(-1.23%)
Nov 12, 2021 102.56 104.10 101.98 103.79 1,234,813 +1.74(+1.70%)
Nov 11, 2021 101.01 102.63 100.98 102.05 1,328,270 +1.29(+1.28%)
Nov 10, 2021 102.39 100.35 100.76 1,976,315 -2.48(-2.41%)
Nov 09, 2021 101.17 103.74 100.80 103.24 1,717,085 +3.10(+3.09%)
Nov 08, 2021 100.22 101.00 99.35 100.14 1,065,608 +0.13(+0.13%)
Nov 05, 2021 98.26 100.49 97.85 100.01 1,677,411 +2.77(+2.85%)
Nov 04, 2021 98.16 99.96 96.98 97.24 2,017,294 -0.49(-0.50%)
Nov 03, 2021 95.96 99.13 95.85 97.73 1,903,297 +1.84(+1.92%)
Nov 02, 2021 97.13 97.29 95.16 95.89 1,949,724 -1.09(-1.13%)
Nov 01, 2021 95.96 97.63 95.06 96.98 1,700,905 +1.15(+1.20%)
Oct 29, 2021 95.67 97.22 95.02 95.83 1,831,032 -0.33(-0.34%)
Oct 28, 2021 95.98 96.67 95.57 96.16 1,859,265 +0.53(+0.55%)
Oct 27, 2021 97.06 99.80 95.53 95.63 3,918,644 -0.70(-0.73%)
Oct 26, 2021 96.65 96.33 2,798,536 +0.13(+0.14%)
Oct 25, 2021 96.21 97.57 95.80 96.19 3,312,822 -0.18(-0.19%)
Oct 22, 2021 97.38 98.54 96.07 96.38 2,584,449 -0.88(-0.91%)
Oct 21, 2021 97.10 97.93 96.64 97.26 1,769,101 -0.77(-0.78%)
Oct 20, 2021 96.23 98.80 95.90 98.03 2,238,016 +2.26(+2.36%)
Oct 19, 2021 96.24 96.52 94.95 95.76 1,904,064 -0.26(-0.27%)
Oct 18, 2021 93.64 96.15 93.28 96.02 2,594,466 +2.89(+3.10%)
Oct 15, 2021 94.84 95.64 93.11 93.13 2,209,103 -1.16(-1.23%)
Oct 14, 2021 91.91 94.48 91.64 94.30 2,485,745 +3.15(+3.45%)
Oct 13, 2021 90.65 91.68 90.16 91.15 2,402,220 +0.74(+0.82%)
Oct 12, 2021 89.56 90.89 89.27 90.41 2,475,592 +0.99(+1.10%)
Oct 11, 2021 89.67 90.52 89.26 89.43 1,552,990 -0.33(-0.37%)
Oct 08, 2021 89.92 90.53 89.18 89.76 2,405,801 -0.20(-0.22%)
Oct 07, 2021 89.81 91.58 89.81 89.96 1,727,212 +0.77(+0.87%)
Oct 06, 2021 87.30 90.11 87.30 89.19 2,759,808 +1.34(+1.52%)
Oct 05, 2021 88.26 89.38 87.42 87.85 3,220,705 -0.42(-0.48%)
Oct 04, 2021 88.97 89.90 88.12 88.27 3,500,193 -1.35(-1.50%)
Oct 01, 2021 90.30 90.62 89.18 89.62 3,242,290 +0.02(+0.02%)
Sep 30, 2021 92.91 93.33 89.61 89.60 2,696,763 -2.54(-2.76%)
Sep 29, 2021 92.78 94.65 92.06 92.14 4,033,310 +0.12(+0.14%)
Sep 28, 2021 93.93 94.53 91.00 92.02 2,211,674 -3.15(-3.31%)
Sep 27, 2021 94.82 95.62 93.92 95.16 2,120,736 -0.44(-0.46%)
Sep 24, 2021 94.87 95.99 93.97 95.60 2,186,673 +0.43(+0.45%)
Sep 23, 2021 94.16 96.26 93.80 95.17 4,284,687 +1.38(+1.47%)
Sep 22, 2021 95.37 95.61 93.55 93.80 2,391,739 +0.29(+0.31%)
Sep 21, 2021 92.19 94.55 91.35 93.51 3,339,056 -0.51(-0.54%)
Sep 20, 2021 94.42 96.18 92.36 94.02 3,569,541 -2.85(-2.94%)
Sep 17, 2021 95.50 97.24 95.50 96.87 3,263,420 +0.99(+1.03%)
Sep 16, 2021 93.89 96.85 93.84 95.88 1,860,817 +1.72(+1.83%)
Sep 15, 2021 93.94 94.56 92.87 94.16 2,037,232 -0.13(-0.14%)
Sep 14, 2021 95.99 96.33 93.42 94.29 2,134,066 -0.79(-0.83%)
Sep 13, 2021 95.90 96.11 92.93 95.09 2,812,078 -0.31(-0.32%)
Sep 10, 2021 96.55 97.61 95.25 95.39 2,207,775 -0.46(-0.48%)
Sep 09, 2021 96.69 96.69 95.13 95.85 2,350,972 -0.73(-0.75%)
Sep 08, 2021 97.84 99.25 96.17 96.58 2,549,540 -3.24(-3.25%)
Sep 07, 2021 100.27 101.51 99.24 99.82 1,481,928 -1.19(-1.17%)
Sep 03, 2021 102.48 102.48 100.06 101.01 1,284,999 -1.83(-1.78%)
Sep 02, 2021 103.96 104.78 102.79 102.83 1,629,884 -1.02(-0.99%)
Sep 01, 2021 102.93 105.09 102.23 103.86 2,161,013 +1.22(+1.19%)
Aug 31, 2021 103.44 103.69 101.94 102.64 1,679,175 -0.53(-0.51%)
Aug 30, 2021 103.30 103.40 101.90 103.16 1,478,744 -0.09(-0.09%)
Aug 27, 2021 102.06 103.87 101.50 103.26 1,129,976 +1.62(+1.59%)
Aug 26, 2021 103.41 103.63 101.04 101.64 1,269,508 -1.88(-1.81%)
Aug 25, 2021 102.64 104.14 101.75 103.52 1,454,144 +1.14(+1.11%)
Aug 24, 2021 100.57 103.82 100.26 102.38 1,579,613 +2.48(+2.48%)
Aug 23, 2021 101.15 101.20 97.98 99.90 1,872,025 -0.83(-0.83%)
Aug 20, 2021 99.11 101.06 98.63 100.73 1,113,857 +1.47(+1.48%)
Aug 19, 2021 98.18 99.76 97.86 99.26 1,408,450 -0.22(-0.22%)
Aug 18, 2021 98.79 101.18 98.11 99.48 1,451,207 -0.54(-0.54%)
Aug 17, 2021 102.46 102.83 98.86 100.01 2,167,856 -4.01(-3.85%)
Aug 16, 2021 103.00 105.34 102.51 104.02 1,774,230 +0.56(+0.55%)
Aug 13, 2021 103.14 103.77 102.10 103.46 1,121,679 +0.74(+0.72%)
Aug 12, 2021 104.03 104.77 102.32 102.72 1,114,837 -1.38(-1.32%)
Aug 11, 2021 101.09 104.17 100.51 104.10 1,260,987 +2.98(+2.95%)
Aug 10, 2021 99.47 102.48 98.99 101.11 1,088,253 +1.86(+1.87%)
Aug 09, 2021 99.29 100.42 98.44 99.26 1,096,920 -0.26(-0.26%)
Aug 06, 2021 100.84 101.80 99.13 99.52 1,300,972 -1.34(-1.33%)
Aug 05, 2021 101.15 102.14 100.45 100.86 1,557,866 +0.01(+0.01%)
Aug 04, 2021 101.81 103.25 100.86 100.85 1,633,782 -1.77(-1.72%)
Aug 03, 2021 101.49 102.67 100.23 102.61 1,327,310 +1.38(+1.36%)
Aug 02, 2021 101.66 102.55 100.35 101.24 1,945,049 +0.67(+0.67%)
Jul 30, 2021 100.64 102.83 100.20 100.57 2,128,414 -1.26(-1.24%)
Jul 29, 2021 97.57 102.06 97.10 101.83 3,172,470 +5.33(+5.52%)
Jul 28, 2021 97.42 98.46 96.09 96.50 1,391,460 -1.43(-1.46%)
Jul 27, 2021 96.87 98.45 95.71 97.93 1,616,537 +1.03(+1.07%)
Jul 26, 2021 98.47 99.11 96.46 96.90 1,525,856 -1.48(-1.51%)
Jul 23, 2021 96.42 98.69 96.12 98.38 1,796,490 +2.63(+2.75%)
Jul 22, 2021 95.31 96.03 93.94 95.75 2,033,804 -0.47(-0.49%)
Jul 21, 2021 94.53 96.26 94.29 96.22 2,114,479 +2.01(+2.13%)
Jul 20, 2021 92.24 94.67 91.81 94.21 2,040,132 +2.24(+2.43%)
Jul 19, 2021 90.60 92.64 89.97 91.97 2,365,419 +0.19(+0.21%)
Jul 16, 2021 92.73 93.95 91.61 91.78 1,696,458 -0.86(-0.93%)
Jul 15, 2021 91.61 92.97 91.17 92.64 1,530,713 +0.51(+0.55%)
Jul 14, 2021 92.47 93.14 91.63 92.13 1,408,354 +0.51(+0.55%)
Jul 13, 2021 93.94 93.94 91.49 91.63 2,380,531 -2.75(-2.92%)
Jul 12, 2021 93.71 94.74 93.23 94.38 1,811,106 -0.24(-0.25%)
Jul 09, 2021 95.03 95.79 94.21 94.62 2,157,478 +0.44(+0.47%)
Jul 08, 2021 94.69 95.98 93.29 94.18 4,669,558 -3.51(-3.59%)
Jul 07, 2021 95.45 98.31 95.45 97.69 2,910,795 +2.21(+2.31%)
Jul 06, 2021 96.43 96.70 94.44 95.48 3,517,912 -1.49(-1.54%)
Jul 02, 2021 97.62 97.93 96.51 96.97 1,968,694 -0.37(-0.38%)
Jul 01, 2021 95.12 97.78 94.53 97.35 2,840,181 +2.56(+2.70%)
Jun 30, 2021 94.75 95.57 94.16 94.78 2,318,897 +0.12(+0.13%)
Jun 29, 2021 93.73 96.73 93.54 94.66 2,608,188 +0.77(+0.82%)
Jun 28, 2021 93.14 94.31 92.79 93.89 1,829,279 +1.26(+1.36%)
Jun 25, 2021 92.88 93.44 91.82 92.63 3,230,174 -0.17(-0.19%)
Jun 24, 2021 92.52 92.95 91.50 92.80 2,758,034 +0.28(+0.30%)
Jun 23, 2021 94.14 94.23 90.92 92.52 2,894,657 -1.45(-1.54%)
Jun 22, 2021 93.24 94.18 92.54 93.97 2,652,172 +0.86(+0.92%)
Jun 21, 2021 94.03 94.91 92.30 93.11 3,947,199 -0.54(-0.58%)
Jun 18, 2021 91.82 95.17 90.89 93.66 7,966,507 +3.36(+3.72%)
Jun 17, 2021 87.44 91.96 87.44 90.30 6,724,537 +3.16(+3.62%)
Jun 16, 2021 88.69 88.83 86.82 87.14 3,814,064 -1.15(-1.31%)
Jun 15, 2021 87.81 88.76 86.87 88.29 2,457,731 +0.49(+0.55%)
Jun 14, 2021 88.39 89.43 86.90 87.81 3,292,550 -0.67(-0.75%)
Jun 11, 2021 87.28 88.54 87.26 88.48 2,025,034 +1.53(+1.76%)
Jun 10, 2021 89.32 89.32 86.37 86.95 3,583,116 -2.63(-2.94%)
Jun 09, 2021 91.92 92.14 89.25 89.58 1,850,960 -1.89(-2.07%)
Jun 08, 2021 91.72 92.19 91.10 91.47 1,513,457 +0.11(+0.13%)
Jun 07, 2021 92.25 92.37 90.16 91.36 1,881,533 -0.80(-0.87%)
Jun 04, 2021 91.15 92.36 90.00 92.16 2,384,840 +1.55(+1.72%)
Jun 03, 2021 90.95 91.43 89.59 90.60 2,708,843 -1.32(-1.43%)
Jun 02, 2021 94.18 94.18 91.75 91.92 2,714,805 -2.05(-2.18%)
Jun 01, 2021 95.49 96.14 93.10 93.97 1,895,826 -0.49(-0.52%)
May 28, 2021 95.25 95.46 93.52 94.46 1,536,313 +0.06(+0.06%)
May 27, 2021 94.94 95.55 94.12 94.40 2,317,427 +0.13(+0.14%)
May 26, 2021 92.54 94.86 92.37 94.27 2,910,350 +1.97(+2.14%)
May 25, 2021 91.23 93.75 91.23 92.29 2,459,610 +1.63(+1.80%)
May 24, 2021 90.96 91.26 90.20 90.66 1,472,329 +0.42(+0.47%)
May 21, 2021 91.65 92.33 90.05 90.24 1,663,011 -0.67(-0.73%)
May 20, 2021 90.51 91.96 90.12 90.91 2,013,891 +0.42(+0.46%)
May 19, 2021 89.67 91.36 88.19 90.49 4,057,819 -0.67(-0.73%)
May 18, 2021 93.58 93.82 90.99 91.16 3,023,115 -2.42(-2.59%)
May 17, 2021 94.85 95.16 92.08 93.58 2,538,821 -1.55(-1.62%)
May 14, 2021 95.18 95.94 94.19 95.13 2,361,839 +0.95(+1.01%)
May 13, 2021 92.26 94.83 91.84 94.17 3,944,952 +2.46(+2.68%)
May 12, 2021 97.79 98.42 91.23 91.71 4,785,120 -6.98(-7.08%)
May 11, 2021 101.17 101.78 97.37 98.69 2,364,671 -4.30(-4.18%)
May 10, 2021 102.80 105.53 102.20 103.00 1,713,339 -0.09(-0.08%)
May 07, 2021 100.97 103.25 99.71 103.08 1,438,149 +2.24(+2.22%)
May 06, 2021 101.13 101.70 99.62 100.84 1,421,486 +0.13(+0.13%)
May 05, 2021 101.74 102.51 99.88 100.71 1,632,392 -1.37(-1.35%)
May 04, 2021 100.65 102.50 99.37 102.08 1,922,499 +1.01(+1.00%)
May 03, 2021 99.99 101.75 99.49 101.07 1,905,703 +2.23(+2.26%)
Apr 30, 2021 99.85 100.07 97.58 98.84 2,882,945 -1.37(-1.37%)
Apr 29, 2021 99.31 100.87 98.76 100.21 1,659,692 +1.74(+1.76%)
Apr 28, 2021 98.35 99.12 97.72 98.47 1,223,897 -0.20(-0.20%)
Apr 27, 2021 99.84 100.62 98.36 98.67 1,570,611 -0.36(-0.37%)
Apr 26, 2021 97.65 99.26 97.19 99.04 1,888,222 +1.86(+1.91%)
Apr 23, 2021 96.61 97.79 95.60 97.18 1,721,968 +1.06(+1.10%)
Apr 22, 2021 96.39 96.80 94.87 96.12 2,355,727 -1.17(-1.21%)
Apr 21, 2021 95.63 97.77 95.41 97.29 1,462,186 +1.79(+1.88%)
Apr 20, 2021 98.98 99.19 93.86 95.50 2,467,766 -3.48(-3.52%)
Apr 19, 2021 100.86 101.04 98.01 98.98 2,444,731 -1.79(-1.78%)
Apr 16, 2021 98.29 101.26 98.29 100.77 2,704,651 +2.82(+2.88%)
Apr 15, 2021 99.25 99.54 97.66 97.95 2,390,827 -0.11(-0.12%)
Apr 14, 2021 98.10 99.31 97.82 98.07 1,603,354 -0.67(-0.67%)
Apr 13, 2021 98.97 99.82 97.21 98.73 2,180,500 -1.07(-1.07%)
Apr 12, 2021 100.65 100.86 98.67 99.80 2,093,858 -0.63(-0.63%)
Apr 09, 2021 96.71 100.62 96.19 100.43 1,984,174 +3.08(+3.17%)
Apr 08, 2021 98.84 99.44 97.10 97.34 1,778,580 -1.06(-1.07%)
Apr 07, 2021 100.16 100.41 98.09 98.40 1,941,656 -1.49(-1.50%)
Apr 06, 2021 99.18 101.11 98.78 99.89 1,675,765 +0.18(+0.18%)
Apr 05, 2021 99.15 99.85 97.63 99.71 1,862,739 +1.28(+1.30%)
Apr 01, 2021 97.38 98.56 95.88 98.44 1,871,432 +2.09(+2.17%)
Mar 31, 2021 97.61 97.66 96.04 96.34 1,896,246 -0.52(-0.54%)
Mar 30, 2021 94.55 97.86 93.75 96.87 2,041,846 +2.03(+2.14%)
Mar 29, 2021 98.29 99.48 94.49 94.84 3,036,866 -3.05(-3.11%)
Mar 26, 2021 94.69 98.78 93.93 97.89 2,859,842 +3.53(+3.74%)
Mar 25, 2021 89.64 95.01 88.96 94.35 3,644,827 +4.27(+4.74%)
Mar 24, 2021 91.00 92.79 90.04 90.08 2,637,324 -0.56(-0.62%)
Mar 23, 2021 92.90 93.22 90.02 90.64 1,734,588 -1.68(-1.82%)
Mar 22, 2021 91.39 92.93 90.60 92.33 2,573,429 +1.80(+1.99%)
Mar 19, 2021 89.98 91.50 88.52 90.53 3,632,014 +0.46(+0.51%)
Mar 18, 2021 95.84 96.08 89.80 90.07 4,732,838 -6.01(-6.25%)
Mar 17, 2021 84.23 96.65 83.09 96.08 10,734,049 +11.65(+13.80%)
Mar 16, 2021 86.32 87.48 84.28 84.43 4,187,669 -1.28(-1.49%)
Mar 15, 2021 84.20 85.77 82.98 85.70 2,096,068 +2.04(+2.43%)
Mar 12, 2021 84.45 84.97 82.59 83.67 3,525,786 -2.93(-3.38%)
Mar 11, 2021 87.39 88.04 85.40 86.60 2,414,245 -0.58(-0.67%)
Mar 10, 2021 85.40 88.37 84.57 87.18 3,133,560 +3.02(+3.58%)
Mar 09, 2021 84.86 85.78 83.32 84.16 2,630,491 +0.30(+0.35%)
Mar 08, 2021 82.23 85.12 81.94 83.87 2,211,184 +2.04(+2.49%)
Mar 05, 2021 77.44 82.28 75.57 81.83 4,464,707 +5.29(+6.91%)
Mar 04, 2021 76.76 80.08 74.10 76.54 3,537,852 -0.34(-0.45%)
Mar 03, 2021 79.87 79.94 76.77 76.88 3,421,454 -3.44(-4.28%)
Mar 02, 2021 78.99 80.65 77.80 80.32 3,284,043 +1.70(+2.17%)
Mar 01, 2021 79.92 81.23 78.41 78.61 2,634,438 -0.35(-0.45%)
Feb 26, 2021 77.79 79.93 76.45 78.97 3,917,809 +2.45(+3.20%)
Feb 25, 2021 81.39 81.56 76.31 76.52 5,231,568 -5.57(-6.78%)
Feb 24, 2021 80.88 82.31 78.10 82.09 2,764,929 +0.62(+0.76%)
Feb 23, 2021 80.31 81.69 78.14 81.47 2,060,533 +0.59(+0.73%)
Feb 22, 2021 82.63 83.24 80.74 80.88 1,988,005 -2.36(-2.84%)
Feb 19, 2021 82.65 83.78 82.53 83.24 1,773,295 +1.03(+1.25%)
Feb 18, 2021 82.92 83.47 81.82 82.21 1,812,788 -0.83(-1.00%)
Feb 17, 2021 83.62 84.23 81.49 83.04 2,906,466 -1.00(-1.19%)
Feb 16, 2021 88.06 88.06 83.72 84.04 3,994,129 -4.07(-4.62%)
Feb 12, 2021 89.28 89.71 87.88 88.11 1,851,468 -1.88(-2.09%)
Feb 11, 2021 89.63 90.55 88.90 90.00 1,435,176 +0.85(+0.95%)
Feb 10, 2021 88.99 90.27 86.65 89.15 3,002,033 +0.65(+0.73%)
Feb 09, 2021 90.61 91.10 88.23 88.50 2,633,208 -2.12(-2.34%)
Feb 08, 2021 86.90 90.99 86.90 90.62 4,326,165 +4.05(+4.68%)
Feb 05, 2021 83.11 86.81 82.68 86.57 4,165,568 +3.89(+4.71%)
Feb 04, 2021 81.62 83.55 80.53 82.68 2,911,215 +1.36(+1.67%)
Feb 03, 2021 81.33 81.87 80.25 81.32 2,184,047 +0.37(+0.46%)
Feb 02, 2021 80.96 81.73 79.56 80.94 2,048,466 +0.80(+1.00%)
Feb 01, 2021 79.75 80.65 77.57 80.15 2,911,236 +1.01(+1.27%)
Jan 29, 2021 79.57 80.12 77.99 79.14 3,291,897 -1.10(-1.38%)
Jan 28, 2021 79.95 81.37 79.47 80.24 2,772,317 -0.46(-0.57%)
Jan 27, 2021 80.58 83.35 79.33 80.70 3,155,578 -0.92(-1.13%)
Jan 26, 2021 82.97 84.42 80.75 81.62 3,231,830 -0.63(-0.76%)
Jan 25, 2021 81.32 83.10 81.09 82.24 4,394,628 +1.95(+2.42%)
Jan 22, 2021 78.78 80.34 77.69 80.30 2,625,264 +0.97(+1.22%)
Jan 21, 2021 78.74 81.37 78.51 79.33 3,076,806 +1.02(+1.30%)
Jan 20, 2021 74.77 79.65 74.32 78.32 3,958,985 +4.07(+5.48%)
Jan 19, 2021 73.07 74.61 72.68 74.24 2,553,696 +1.57(+2.15%)
Jan 15, 2021 71.03 73.09 70.89 72.68 2,374,035 +1.50(+2.11%)
Jan 14, 2021 72.69 73.08 71.05 71.18 2,075,381 -1.26(-1.74%)
Jan 13, 2021 73.49 75.56 72.22 72.44 3,000,935 -0.24(-0.33%)
Jan 12, 2021 72.13 72.77 70.89 72.68 2,913,173 +0.67(+0.94%)
Jan 11, 2021 68.94 72.39 68.69 72.00 3,953,191 +2.36(+3.39%)
Jan 08, 2021 72.00 72.19 69.33 69.64 2,618,836 -2.18(-3.04%)
Jan 07, 2021 69.82 72.26 69.66 71.82 2,614,626 +2.28(+3.27%)
Jan 06, 2021 68.60 69.70 67.87 69.55 3,528,506 -0.40(-0.57%)
Jan 05, 2021 69.78 70.78 69.14 69.95 2,654,026 -0.53(-0.75%)
Jan 04, 2021 72.76 73.07 69.04 70.48 4,803,725 -1.86(-2.57%)
Dec 31, 2020 72.34 72.34 72.34 1,188,186 -1.71(-2.31%)
Dec 30, 2020 74.30 75.16 73.90 74.05 1,188,186 +0.08(+0.10%)
Dec 29, 2020 74.97 75.30 73.38 73.97 1,433,381 -0.37(-0.50%)
Dec 28, 2020 76.70 76.85 74.00 74.34 1,645,143 -1.98(-2.60%)
Dec 24, 2020 74.58 76.39 73.86 76.32 1,006,815 +1.77(+2.37%)
Dec 23, 2020 76.04 76.41 74.18 74.56 2,089,479 -1.68(-2.20%)
Dec 22, 2020 75.46 76.54 74.87 76.24 2,300,260 +0.79(+1.04%)
Dec 21, 2020 75.56 76.64 74.15 75.45 3,094,468 -1.26(-1.65%)
Dec 18, 2020 76.71 78.33 75.71 76.71 6,799,637 +0.84(+1.11%)
Dec 17, 2020 73.06 77.62 73.06 75.87 6,972,405 +5.37(+7.62%)
Dec 16, 2020 70.29 71.02 69.42 70.50 3,904,749 +0.40(+0.57%)
Dec 15, 2020 71.41 72.19 69.81 70.10 3,120,464 -0.77(-1.08%)
Dec 14, 2020 70.17 71.76 69.85 70.87 3,351,296 +1.82(+2.64%)
Dec 11, 2020 69.03 70.08 68.52 69.04 2,135,767 +0.45(+0.65%)
Dec 10, 2020 67.96 69.32 67.59 68.60 2,337,253 -0.09(-0.14%)
Dec 09, 2020 69.18 69.24 67.61 68.69 4,048,408 -0.10(-0.15%)
Dec 08, 2020 71.48 71.82 68.18 68.80 3,879,286 -3.63(-5.02%)
Dec 07, 2020 70.39 72.54 69.57 72.43 2,425,290 +2.32(+3.32%)
Dec 04, 2020 70.90 71.36 69.59 70.11 2,970,178 -1.46(-2.04%)
Dec 03, 2020 67.88 71.72 67.88 71.57 3,718,134 +4.00(+5.93%)
Dec 02, 2020 69.51 69.75 67.35 67.56 3,334,249 -1.93(-2.77%)
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.