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

Graham Holdings Company (NY: GHC )

718.90 +18.15 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2023 633.84 644.38 633.84 643.07 18,165 +21.26(+3.42%)
Jan 30, 2023 617.17 623.93 617.17 621.81 13,812 -4.70(-0.75%)
Jan 27, 2023 621.17 630.96 619.91 626.51 11,221 +1.08(+0.17%)
Jan 26, 2023 620.13 625.87 614.02 625.42 24,621 +8.37(+1.36%)
Jan 25, 2023 607.04 618.82 607.04 617.06 10,866 +7.58(+1.24%)
Jan 24, 2023 595.98 612.02 595.97 609.48 14,097 +6.45(+1.07%)
Jan 23, 2023 609.53 609.53 600.07 603.03 20,107 -5.10(-0.84%)
Jan 20, 2023 601.10 608.48 600.57 608.13 10,430 +12.48(+2.10%)
Jan 19, 2023 594.38 601.98 592.42 595.65 16,139 -5.78(-0.96%)
Jan 18, 2023 619.46 619.46 597.68 601.42 18,242 -15.00(-2.43%)
Jan 17, 2023 622.04 622.04 616.19 616.43 11,430 -8.28(-1.33%)
Jan 13, 2023 617.59 624.98 615.29 624.70 14,361 +1.52(+0.24%)
Jan 12, 2023 611.33 628.54 611.33 623.19 23,948 +8.22(+1.34%)
Jan 11, 2023 624.16 624.16 613.14 614.97 13,995 +3.66(+0.60%)
Jan 10, 2023 600.44 612.16 600.44 611.31 11,037 +6.93(+1.15%)
Jan 09, 2023 608.00 612.22 602.79 604.38 16,497 -7.02(-1.15%)
Jan 06, 2023 599.44 613.92 598.47 611.40 20,916 +17.87(+3.01%)
Jan 05, 2023 599.46 602.41 593.53 593.53 18,828 -8.89(-1.48%)
Jan 04, 2023 601.48 613.37 599.28 602.42 23,470 -0.46(-0.08%)
Jan 03, 2023 596.71 605.08 593.88 602.88 21,508 +8.14(+1.37%)
Dec 30, 2022 597.32 597.56 594.53 594.74 17,148 -2.13(-0.36%)
Dec 29, 2022 588.39 596.87 588.39 596.87 13,261 +13.36(+2.29%)
Dec 28, 2022 592.47 592.47 582.93 583.51 14,690 -5.15(-0.87%)
Dec 27, 2022 590.68 599.38 582.23 588.66 32,700 +0.62(+0.11%)
Dec 23, 2022 586.10 591.91 586.10 588.04 13,396 +1.84(+0.31%)
Dec 22, 2022 571.73 587.76 571.73 586.20 28,235 +1.92(+0.33%)
Dec 21, 2022 576.33 594.51 576.33 584.28 29,425 +9.12(+1.58%)
Dec 20, 2022 573.64 582.17 572.12 575.16 37,073 -0.65(-0.11%)
Dec 19, 2022 596.62 596.62 571.89 575.81 20,924 -16.36(-2.76%)
Dec 16, 2022 581.15 596.33 580.63 592.17 54,999 +4.60(+0.78%)
Dec 15, 2022 587.73 588.60 577.95 587.58 28,451 -8.28(-1.39%)
Dec 14, 2022 599.69 607.32 593.26 595.85 19,601 -6.55(-1.09%)
Dec 13, 2022 612.28 616.68 600.59 602.41 29,400 +2.17(+0.36%)
Dec 12, 2022 588.33 602.65 588.33 600.23 18,843 +8.63(+1.46%)
Dec 09, 2022 603.98 603.99 589.83 591.60 28,541 -12.68(-2.10%)
Dec 08, 2022 607.13 609.89 604.28 604.28 14,989 +3.31(+0.55%)
Dec 07, 2022 608.32 608.32 591.22 600.97 33,557 -3.21(-0.53%)
Dec 06, 2022 597.14 607.83 597.14 604.18 24,364 -5.29(-0.87%)
Dec 05, 2022 600.41 610.17 598.52 609.47 35,018 +11.29(+1.89%)
Dec 02, 2022 634.79 639.73 597.97 598.18 74,867 -41.05(-6.42%)
Dec 01, 2022 633.40 647.91 631.84 639.22 22,546 +5.63(+0.89%)
Nov 30, 2022 637.79 637.79 625.34 633.59 45,071 -3.86(-0.61%)
Nov 29, 2022 626.81 637.45 623.51 637.45 19,942 +6.71(+1.06%)
Nov 28, 2022 626.49 630.74 623.81 630.74 12,657 -2.03(-0.32%)
Nov 25, 2022 627.88 635.62 627.88 632.77 5,703 +1.07(+0.17%)
Nov 23, 2022 627.38 634.83 627.38 631.69 20,322 -3.17(-0.50%)
Nov 22, 2022 630.36 634.89 620.01 634.86 22,025 -0.03(-0.00%)
Nov 21, 2022 634.89 636.81 629.73 634.89 13,454 -2.87(-0.45%)
Nov 18, 2022 643.74 643.74 634.60 637.77 16,640 +10.80(+1.72%)
Nov 17, 2022 632.40 633.96 618.43 626.97 17,244 -14.40(-2.25%)
Nov 16, 2022 641.98 641.98 634.44 641.37 17,999 -0.75(-0.12%)
Nov 15, 2022 639.82 647.48 636.46 642.12 31,202 +2.55(+0.40%)
Nov 14, 2022 637.17 652.05 636.57 639.57 25,338 -7.78(-1.20%)
Nov 11, 2022 653.96 653.96 644.40 647.34 11,924 -3.74(-0.57%)
Nov 10, 2022 633.49 651.98 633.49 651.08 20,231 +29.86(+4.81%)
Nov 09, 2022 625.70 625.70 615.72 621.22 12,631 -7.11(-1.13%)
Nov 08, 2022 627.99 630.81 620.98 628.33 14,029 -0.66(-0.10%)
Nov 07, 2022 631.54 631.54 623.08 628.99 12,337 -1.08(-0.17%)
Nov 04, 2022 642.77 642.77 628.99 630.07 27,554 -3.43(-0.54%)
Nov 03, 2022 615.21 633.49 615.21 633.49 10,678 +12.14(+1.95%)
Nov 02, 2022 626.18 636.76 619.00 621.36 14,589 -6.79(-1.08%)
Nov 01, 2022 618.97 639.81 617.98 628.15 28,702 +14.06(+2.29%)
Oct 31, 2022 612.16 620.07 612.16 614.09 16,856 -3.88(-0.63%)
Oct 28, 2022 613.23 617.97 606.48 617.97 14,559 +9.83(+1.62%)
Oct 27, 2022 610.55 610.55 606.48 608.14 7,727 +8.79(+1.47%)
Oct 26, 2022 605.16 608.44 599.26 599.35 10,866 -5.82(-0.96%)
Oct 25, 2022 595.31 609.68 595.30 605.16 15,643 +24.97(+4.30%)
Oct 24, 2022 584.41 584.40 577.37 580.19 8,498 -4.82(-0.82%)
Oct 21, 2022 583.34 586.71 574.21 585.02 13,083 +5.76(+0.99%)
Oct 20, 2022 583.87 589.61 573.57 579.26 14,575 -0.33(-0.06%)
Oct 19, 2022 586.75 586.75 566.81 579.59 15,005 -8.68(-1.48%)
Oct 18, 2022 572.58 589.19 572.58 588.27 16,853 +21.00(+3.70%)
Oct 17, 2022 561.06 569.62 558.11 567.28 13,899 +13.84(+2.50%)
Oct 14, 2022 568.33 568.33 550.27 553.44 10,334 -13.09(-2.31%)
Oct 13, 2022 544.28 566.53 544.28 566.53 15,368 +20.59(+3.77%)
Oct 12, 2022 548.72 549.72 545.94 545.94 11,359 +0.24(+0.04%)
Oct 11, 2022 544.13 552.54 538.45 545.70 17,040 +4.78(+0.88%)
Oct 10, 2022 532.00 548.60 529.61 540.92 12,339 +14.40(+2.73%)
Oct 07, 2022 531.35 534.32 525.40 526.52 20,208 -15.10(-2.79%)
Oct 06, 2022 547.47 547.47 539.35 541.62 16,816 -3.88(-0.71%)
Oct 05, 2022 548.44 551.94 544.69 545.50 14,666 -9.15(-1.65%)
Oct 04, 2022 561.93 562.95 552.94 554.65 12,815 +17.32(+3.22%)
Oct 03, 2022 530.17 542.40 530.17 537.32 14,592 +9.26(+1.75%)
Sep 30, 2022 539.66 548.66 527.68 528.07 23,969 -0.78(-0.15%)
Sep 29, 2022 528.52 531.23 526.54 528.84 17,057 -3.79(-0.71%)
Sep 28, 2022 517.21 540.05 517.21 532.63 14,917 +16.74(+3.24%)
Sep 27, 2022 526.16 526.16 515.89 515.89 16,333 -3.49(-0.67%)
Sep 26, 2022 523.82 526.06 519.39 519.39 15,371 -6.09(-1.16%)
Sep 23, 2022 532.58 532.58 521.21 525.47 18,651 -8.17(-1.53%)
Sep 22, 2022 539.86 539.86 531.04 533.64 14,679 -8.89(-1.64%)
Sep 21, 2022 557.49 560.28 542.53 542.53 17,031 -3.05(-0.56%)
Sep 20, 2022 550.11 550.11 540.06 545.59 13,149 -9.74(-1.75%)
Sep 19, 2022 544.46 555.34 544.46 555.32 14,717 +12.23(+2.25%)
Sep 16, 2022 544.12 545.90 537.72 543.09 42,578 -4.22(-0.77%)
Sep 15, 2022 543.79 552.86 543.70 547.31 16,263 +2.86(+0.52%)
Sep 14, 2022 540.30 544.46 540.29 544.46 12,898 +2.00(+0.37%)
Sep 13, 2022 544.98 548.30 538.41 542.46 13,204 -27.19(-4.77%)
Sep 12, 2022 554.59 569.80 554.59 569.64 13,078 +18.50(+3.36%)
Sep 09, 2022 544.77 552.03 543.06 551.14 13,011 +7.66(+1.41%)
Sep 08, 2022 545.53 548.89 540.85 543.49 15,090 -6.42(-1.17%)
Sep 07, 2022 548.74 550.17 545.84 549.90 12,637 +4.71(+0.86%)
Sep 06, 2022 541.23 546.92 541.11 545.19 17,605 +2.35(+0.43%)
Sep 02, 2022 553.56 554.59 542.85 542.85 12,259 -9.72(-1.76%)
Sep 01, 2022 550.66 553.55 549.76 552.57 11,888 -2.44(-0.44%)
Aug 31, 2022 564.16 564.16 554.87 555.01 12,613 -3.30(-0.59%)
Aug 30, 2022 562.73 562.73 557.04 558.31 11,731 -5.59(-0.99%)
Aug 29, 2022 558.40 565.63 557.53 563.89 9,575 -1.00(-0.18%)
Aug 26, 2022 568.06 568.07 564.37 564.89 11,008 -8.80(-1.53%)
Aug 25, 2022 571.23 575.71 571.23 573.70 11,103 +6.60(+1.16%)
Aug 24, 2022 568.83 571.09 565.21 567.10 9,552 +1.90(+0.34%)
Aug 23, 2022 575.90 575.90 565.20 565.20 17,295 -3.54(-0.62%)
Aug 22, 2022 569.61 571.27 567.58 568.74 12,227 -12.20(-2.10%)
Aug 19, 2022 581.71 584.55 575.49 580.94 14,600 -4.00(-0.68%)
Aug 18, 2022 573.36 587.31 572.92 584.95 12,330 -0.17(-0.03%)
Aug 17, 2022 594.54 594.54 583.59 585.11 10,778 -9.38(-1.58%)
Aug 16, 2022 596.77 601.96 594.08 594.50 17,652 -6.61(-1.10%)
Aug 15, 2022 588.96 601.90 588.96 601.10 12,322 +6.70(+1.13%)
Aug 12, 2022 587.96 597.09 584.09 594.40 13,492 +12.07(+2.07%)
Aug 11, 2022 580.05 585.41 574.27 582.33 12,230 +3.46(+0.60%)
Aug 10, 2022 580.96 586.00 575.01 578.87 11,788 +5.54(+0.97%)
Aug 09, 2022 574.22 579.50 566.35 573.34 17,487 +1.48(+0.26%)
Aug 08, 2022 565.22 579.12 565.22 571.85 14,469 +4.21(+0.74%)
Aug 05, 2022 570.27 572.16 564.88 567.64 12,518 -7.71(-1.34%)
Aug 04, 2022 586.71 586.71 575.36 575.36 13,407 -16.56(-2.80%)
Aug 03, 2022 587.59 593.48 579.88 591.92 15,448 +1.49(+0.25%)
Aug 02, 2022 584.20 593.05 582.07 590.42 13,774 +2.56(+0.44%)
Aug 01, 2022 585.41 592.28 585.41 587.86 14,391 +4.33(+0.74%)
Jul 29, 2022 573.95 585.20 573.45 583.53 15,403 -3.20(-0.55%)
Jul 28, 2022 570.62 587.52 570.62 586.73 10,938 +6.59(+1.14%)
Jul 27, 2022 567.00 580.93 566.95 580.15 12,496 +10.52(+1.85%)
Jul 26, 2022 570.70 572.84 566.37 569.62 10,290 +2.95(+0.52%)
Jul 25, 2022 565.66 572.18 564.45 566.68 10,991 -0.10(-0.02%)
Jul 22, 2022 569.31 569.31 560.67 566.78 13,149 -3.20(-0.56%)
Jul 21, 2022 569.24 571.26 567.71 569.98 7,980 -3.86(-0.67%)
Jul 20, 2022 573.24 574.73 566.79 573.84 13,701 +2.14(+0.37%)
Jul 19, 2022 563.08 575.69 562.11 571.70 10,842 +15.46(+2.78%)
Jul 18, 2022 556.56 563.23 552.73 556.24 11,697 -2.17(-0.39%)
Jul 15, 2022 558.84 562.73 551.99 558.41 17,387 +7.36(+1.34%)
Jul 14, 2022 543.14 551.31 543.14 551.04 8,259 +0.93(+0.17%)
Jul 13, 2022 544.38 552.62 544.38 550.12 9,958 -0.05(-0.01%)
Jul 12, 2022 552.49 559.30 550.16 550.16 10,944 +3.37(+0.62%)
Jul 11, 2022 548.16 553.67 541.48 546.80 9,773 -5.45(-0.99%)
Jul 08, 2022 551.81 559.63 551.66 552.25 10,429 -3.99(-0.72%)
Jul 07, 2022 553.32 556.24 552.46 556.24 9,458 +7.86(+1.43%)
Jul 06, 2022 560.83 560.83 547.99 548.38 12,521 -9.21(-1.65%)
Jul 05, 2022 561.47 561.47 543.40 557.59 14,939 -11.16(-1.96%)
Jul 01, 2022 554.34 569.93 554.03 568.75 12,041 +13.90(+2.51%)
Jun 30, 2022 549.03 558.88 549.03 554.85 12,325 +5.53(+1.01%)
Jun 29, 2022 543.36 550.62 543.36 549.32 10,199 +2.73(+0.50%)
Jun 28, 2022 562.81 567.73 546.25 546.59 16,155 -11.80(-2.11%)
Jun 27, 2022 555.24 562.50 551.09 558.40 15,543 +6.63(+1.20%)
Jun 24, 2022 544.42 555.15 544.42 551.77 29,972 +12.13(+2.25%)
Jun 23, 2022 532.78 539.64 527.60 539.64 13,505 +5.53(+1.04%)
Jun 22, 2022 533.24 539.00 532.16 534.11 18,365 +1.51(+0.28%)
Jun 21, 2022 528.93 534.36 524.51 532.60 17,876 +6.40(+1.22%)
Jun 17, 2022 537.63 537.63 522.48 526.20 57,495 -5.60(-1.05%)
Jun 16, 2022 546.61 548.16 526.52 531.80 47,804 -20.67(-3.74%)
Jun 15, 2022 561.45 562.05 550.77 552.47 24,038 -5.53(-0.99%)
Jun 14, 2022 557.95 558.00 549.75 558.00 20,519 +1.40(+0.25%)
Jun 13, 2022 567.24 567.24 554.84 556.61 23,071 -16.03(-2.80%)
Jun 10, 2022 573.92 583.45 572.64 572.64 12,978 -8.19(-1.41%)
Jun 09, 2022 579.26 582.89 579.26 580.83 10,697 -7.68(-1.31%)
Jun 08, 2022 595.92 595.92 585.87 588.51 11,427 -4.72(-0.80%)
Jun 07, 2022 593.42 597.10 593.23 593.23 12,398 +0.60(+0.10%)
Jun 06, 2022 590.24 594.05 588.76 592.64 10,352 -2.51(-0.42%)
Jun 03, 2022 594.01 596.59 591.40 595.14 12,267 -7.01(-1.16%)
Jun 02, 2022 600.88 606.41 599.16 602.15 16,113 +4.93(+0.83%)
Jun 01, 2022 590.86 602.65 590.86 597.22 14,058 -2.84(-0.47%)
May 31, 2022 594.44 603.74 592.59 600.06 21,129 +1.45(+0.24%)
May 27, 2022 592.48 600.03 592.48 598.61 13,961 +14.39(+2.46%)
May 26, 2022 583.41 590.77 583.41 584.22 16,041 +6.51(+1.13%)
May 25, 2022 572.85 584.90 572.85 577.71 23,482 -0.24(-0.04%)
May 24, 2022 574.21 584.64 564.32 577.95 36,021 -1.78(-0.31%)
May 23, 2022 593.08 594.64 578.79 579.74 19,523 -7.92(-1.35%)
May 20, 2022 596.17 597.30 580.46 587.65 66,083 -4.76(-0.80%)
May 19, 2022 594.42 600.00 584.38 592.41 20,780 -2.68(-0.45%)
May 18, 2022 597.10 599.76 588.00 595.09 17,444 -9.32(-1.54%)
May 17, 2022 588.49 606.89 588.49 604.41 19,077 +19.90(+3.40%)
May 16, 2022 592.40 592.72 581.73 584.51 19,802 -12.09(-2.03%)
May 13, 2022 592.71 600.55 592.71 596.60 18,858 +10.51(+1.79%)
May 12, 2022 585.03 586.56 574.44 586.09 20,382 +0.28(+0.05%)
May 11, 2022 597.10 599.58 581.62 585.80 15,967 -8.67(-1.46%)
May 10, 2022 592.99 598.10 583.40 594.48 24,945 +8.06(+1.37%)
May 09, 2022 572.19 586.42 572.19 586.42 17,749 +8.09(+1.40%)
May 06, 2022 585.95 586.92 573.31 578.33 16,175 -13.88(-2.34%)
May 05, 2022 592.43 593.67 585.18 592.21 21,246 -2.69(-0.45%)
May 04, 2022 574.51 594.90 568.42 594.90 23,602 +23.25(+4.07%)
May 03, 2022 576.24 581.60 571.38 571.65 29,253 -7.41(-1.28%)
May 02, 2022 578.46 582.12 571.36 579.06 21,763 -0.78(-0.14%)
Apr 29, 2022 594.16 595.04 578.71 579.84 19,346 -13.62(-2.29%)
Apr 28, 2022 592.98 599.08 583.41 593.46 17,134 +6.29(+1.07%)
Apr 27, 2022 582.44 592.34 578.03 587.16 16,181 +5.65(+0.97%)
Apr 26, 2022 596.71 596.71 581.52 581.52 18,549 -20.02(-3.33%)
Apr 25, 2022 597.10 604.37 592.16 601.53 19,032 -3.02(-0.50%)
Apr 22, 2022 611.76 613.74 604.56 604.56 12,243 -9.18(-1.50%)
Apr 21, 2022 621.83 621.83 609.22 613.74 13,959 -6.01(-0.97%)
Apr 20, 2022 616.68 621.82 615.26 619.75 11,393 +8.11(+1.33%)
Apr 19, 2022 609.24 614.56 609.24 611.64 16,269 +8.83(+1.46%)
Apr 18, 2022 593.62 606.91 585.65 602.82 16,781 +3.84(+0.64%)
Apr 14, 2022 596.69 600.75 593.38 598.98 16,199 +2.03(+0.34%)
Apr 13, 2022 589.19 601.41 589.19 596.95 17,625 +4.98(+0.84%)
Apr 12, 2022 597.89 600.09 589.91 591.97 14,676 -0.30(-0.05%)
Apr 11, 2022 595.78 598.40 590.47 592.27 19,107 -3.17(-0.53%)
Apr 08, 2022 586.72 596.95 585.01 595.45 21,035 +8.43(+1.44%)
Apr 07, 2022 585.49 588.84 580.35 587.02 19,867 -4.33(-0.73%)
Apr 06, 2022 590.85 599.09 587.93 591.34 15,521 +3.14(+0.53%)
Apr 05, 2022 592.66 596.55 587.29 588.20 19,352 -3.61(-0.61%)
Apr 04, 2022 596.67 596.67 590.98 591.81 21,562 -13.27(-2.19%)
Apr 01, 2022 596.94 605.96 593.26 605.08 14,521 +8.07(+1.35%)
Mar 31, 2022 596.94 603.17 594.31 597.01 23,159 +0.02(+0.00%)
Mar 30, 2022 591.67 600.17 591.36 596.99 17,986 +2.00(+0.34%)
Mar 29, 2022 600.30 603.35 593.66 594.99 14,822 +0.91(+0.15%)
Mar 28, 2022 594.23 594.23 588.41 594.08 10,107 -3.42(-0.57%)
Mar 25, 2022 592.44 598.44 583.09 597.50 16,711 +6.04(+1.02%)
Mar 24, 2022 579.71 591.45 575.81 591.45 16,028 +14.57(+2.53%)
Mar 23, 2022 588.33 588.33 574.65 576.88 12,374 -9.18(-1.57%)
Mar 22, 2022 586.68 592.45 586.06 586.06 15,306 -0.51(-0.09%)
Mar 21, 2022 585.81 588.84 583.55 586.57 17,987 -4.01(-0.68%)
Mar 18, 2022 581.32 590.58 580.34 590.58 43,749 +7.31(+1.25%)
Mar 17, 2022 582.24 583.33 573.58 583.27 14,802 -0.49(-0.08%)
Mar 16, 2022 576.64 584.54 570.39 583.76 20,107 +8.65(+1.50%)
Mar 15, 2022 574.47 581.31 570.73 575.11 14,031 +4.76(+0.84%)
Mar 14, 2022 573.36 581.59 563.84 570.34 16,770 +1.69(+0.30%)
Mar 11, 2022 570.38 572.90 567.92 568.65 12,138 +2.67(+0.47%)
Mar 10, 2022 565.91 567.44 562.08 565.98 17,571 -2.41(-0.42%)
Mar 09, 2022 569.27 569.70 566.97 568.39 12,200 +7.90(+1.41%)
Mar 08, 2022 548.22 568.17 546.75 560.49 17,805 +13.36(+2.44%)
Mar 07, 2022 559.74 559.74 546.84 547.13 18,308 -13.69(-2.44%)
Mar 04, 2022 565.60 565.60 555.54 560.82 22,043 -9.68(-1.70%)
Mar 03, 2022 576.79 579.30 565.06 570.50 20,040 -8.49(-1.47%)
Mar 02, 2022 572.55 587.08 572.55 578.98 15,876 +4.04(+0.70%)
Mar 01, 2022 585.81 586.39 573.80 574.94 29,695 -11.97(-2.04%)
Feb 28, 2022 585.03 587.28 576.13 586.91 39,165 +3.14(+0.54%)
Feb 25, 2022 578.04 583.86 573.62 583.77 23,048 +9.38(+1.63%)
Feb 24, 2022 554.61 575.85 554.61 574.38 18,144 +11.45(+2.03%)
Feb 23, 2022 572.14 572.14 560.70 562.93 26,823 -11.26(-1.96%)
Feb 22, 2022 582.56 582.78 571.47 574.19 22,543 -10.84(-1.85%)
Feb 18, 2022 585.03 0 +4.00(+0.69%)
Feb 17, 2022 589.03 589.03 570.43 581.02 19,618 -13.03(-2.19%)
Feb 16, 2022 580.10 596.46 580.10 594.06 14,837 +2.55(+0.43%)
Feb 15, 2022 579.87 597.04 578.62 591.51 18,836 +14.54(+2.52%)
Feb 14, 2022 586.38 586.38 569.07 576.97 20,668 -5.60(-0.96%)
Feb 11, 2022 577.01 586.80 577.01 582.57 22,030 +8.43(+1.47%)
Feb 10, 2022 583.71 596.50 569.57 574.14 22,668 -19.29(-3.25%)
Feb 09, 2022 583.35 596.17 583.35 593.43 26,581 +14.76(+2.55%)
Feb 08, 2022 562.95 580.44 562.95 578.67 19,122 +15.53(+2.76%)
Feb 07, 2022 562.01 568.26 559.82 563.14 11,863 -1.02(-0.18%)
Feb 04, 2022 560.52 565.98 556.52 564.15 12,717 +1.94(+0.35%)
Feb 03, 2022 563.32 558.51 562.21 17,653 -4.65(-0.82%)
Feb 02, 2022 572.42 572.42 560.12 566.86 22,129 -8.91(-1.55%)
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.