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

Graham Holdings Company (NY: GHC )

732.68 +6.87 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2023 574.23 582.09 574.23 581.93 12,753 +0.34(+0.06%)
Aug 30, 2023 576.43 581.98 576.23 581.60 15,798 +2.68(+0.46%)
Aug 29, 2023 570.20 578.92 570.20 578.92 13,201 +6.96(+1.22%)
Aug 28, 2023 571.16 576.04 568.68 571.96 16,686 +4.04(+0.71%)
Aug 25, 2023 568.80 572.67 567.92 567.92 12,325 -4.35(-0.76%)
Aug 24, 2023 569.08 572.77 569.08 572.27 14,165 +0.52(+0.09%)
Aug 23, 2023 570.19 571.75 568.98 571.75 13,239 +2.49(+0.44%)
Aug 22, 2023 570.76 572.93 569.21 569.26 13,422 -2.08(-0.36%)
Aug 21, 2023 574.16 574.16 568.92 571.35 19,100 -0.94(-0.16%)
Aug 18, 2023 570.88 575.78 570.88 572.29 15,637 -3.44(-0.60%)
Aug 17, 2023 580.29 580.29 572.97 575.73 11,890 -1.88(-0.32%)
Aug 16, 2023 579.62 584.51 576.14 577.61 13,830 -1.93(-0.33%)
Aug 15, 2023 581.61 581.92 578.68 579.53 14,989 -3.89(-0.67%)
Aug 14, 2023 582.99 584.67 581.62 583.42 11,238 -4.91(-0.84%)
Aug 11, 2023 585.97 589.70 582.65 588.34 12,662 +4.07(+0.70%)
Aug 10, 2023 594.61 596.43 584.00 584.27 17,075 -6.52(-1.10%)
Aug 09, 2023 594.95 596.54 589.62 590.79 13,649 -7.85(-1.31%)
Aug 08, 2023 595.51 598.96 589.58 598.64 9,835 -2.99(-0.50%)
Aug 07, 2023 594.43 601.64 594.43 601.63 16,697 +8.63(+1.46%)
Aug 04, 2023 587.07 594.47 587.07 592.99 19,369 +6.26(+1.07%)
Aug 03, 2023 580.61 588.06 579.62 586.73 17,925 +7.10(+1.22%)
Aug 02, 2023 580.62 584.27 579.52 579.63 23,740 +1.28(+0.22%)
Aug 01, 2023 580.56 580.56 577.36 578.35 8,512 -4.00(-0.69%)
Jul 31, 2023 579.67 583.91 578.83 582.35 15,924 +7.08(+1.23%)
Jul 28, 2023 574.78 577.64 571.29 575.28 17,701 +2.39(+0.42%)
Jul 27, 2023 577.45 580.90 570.88 572.88 17,830 -4.92(-0.85%)
Jul 26, 2023 571.68 580.61 571.68 577.81 15,003 +5.13(+0.90%)
Jul 25, 2023 567.80 575.65 567.80 572.67 13,041 -6.12(-1.06%)
Jul 24, 2023 569.70 583.59 569.70 578.80 19,107 +9.32(+1.64%)
Jul 21, 2023 580.46 580.46 569.29 569.48 16,591 -6.84(-1.19%)
Jul 20, 2023 583.22 583.22 572.47 576.32 14,154 -3.91(-0.67%)
Jul 19, 2023 551.59 582.88 551.59 580.23 21,804 +13.92(+2.46%)
Jul 18, 2023 551.83 567.23 551.83 566.30 26,334 +12.92(+2.34%)
Jul 17, 2023 558.48 559.01 553.38 553.38 21,931 -1.12(-0.20%)
Jul 14, 2023 560.30 560.82 553.45 554.50 16,322 -6.31(-1.13%)
Jul 13, 2023 560.83 566.38 560.64 560.81 17,746 -0.01(-0.00%)
Jul 12, 2023 569.01 569.01 560.82 560.82 19,624 -0.50(-0.09%)
Jul 11, 2023 561.09 563.64 557.57 561.33 14,494 +1.05(+0.19%)
Jul 10, 2023 551.73 566.02 550.07 560.28 20,046 +5.69(+1.03%)
Jul 07, 2023 555.86 564.06 550.08 554.59 24,901 +3.05(+0.55%)
Jul 06, 2023 552.11 559.01 545.61 551.54 27,746 -6.06(-1.09%)
Jul 05, 2023 559.61 562.28 556.11 557.60 15,448 -7.06(-1.25%)
Jul 03, 2023 562.24 569.01 562.24 564.65 12,757 -0.87(-0.15%)
Jun 30, 2023 569.16 573.95 562.53 565.52 19,608 -2.17(-0.38%)
Jun 29, 2023 569.49 570.35 566.69 567.69 13,740 -0.05(-0.01%)
Jun 28, 2023 561.61 569.96 561.17 567.74 14,467 +2.23(+0.39%)
Jun 27, 2023 560.10 569.84 559.91 565.51 17,215 +3.66(+0.65%)
Jun 26, 2023 562.13 568.81 561.85 561.85 14,343 -0.13(-0.02%)
Jun 23, 2023 559.97 570.12 559.97 561.98 46,698 -5.85(-1.03%)
Jun 22, 2023 569.28 571.59 565.81 567.83 13,315 +1.39(+0.24%)
Jun 21, 2023 557.49 570.51 557.49 566.44 15,146 +3.77(+0.67%)
Jun 20, 2023 559.99 564.31 559.99 562.67 18,539 -2.34(-0.41%)
Jun 16, 2023 572.69 572.69 557.14 565.01 47,366 -5.90(-1.03%)
Jun 15, 2023 563.96 571.00 563.96 570.91 17,772 +4.05(+0.71%)
Jun 14, 2023 564.87 570.14 563.34 566.86 19,496 -1.43(-0.25%)
Jun 13, 2023 574.78 576.22 567.18 568.29 16,900 -9.50(-1.64%)
Jun 12, 2023 569.05 580.41 568.32 577.79 19,527 +8.94(+1.57%)
Jun 09, 2023 575.40 580.78 567.61 568.86 16,537 -9.27(-1.60%)
Jun 08, 2023 583.91 583.91 574.16 578.13 15,062 -11.38(-1.93%)
Jun 07, 2023 579.41 590.75 579.41 589.51 20,143 +13.80(+2.40%)
Jun 06, 2023 562.15 578.64 562.15 575.71 19,255 +20.84(+3.76%)
Jun 05, 2023 565.96 574.80 554.87 554.87 20,405 -23.97(-4.14%)
Jun 02, 2023 564.00 580.41 557.28 578.83 17,053 +21.46(+3.85%)
Jun 01, 2023 555.29 561.71 555.15 557.37 24,963 -1.49(-0.27%)
May 31, 2023 555.36 561.33 553.77 558.86 27,907 -4.67(-0.83%)
May 30, 2023 564.06 566.88 560.41 563.53 15,580 -0.14(-0.02%)
May 26, 2023 564.27 566.97 560.14 563.67 22,034 +0.12(+0.02%)
May 25, 2023 568.95 569.01 562.00 563.55 7,424 -10.38(-1.81%)
May 24, 2023 570.29 576.31 568.80 573.93 12,643 -3.55(-0.62%)
May 23, 2023 583.85 583.85 577.49 577.49 12,493 -3.65(-0.63%)
May 22, 2023 574.89 582.76 574.08 581.14 14,954 +3.06(+0.53%)
May 19, 2023 588.45 588.45 577.38 578.08 9,551 -3.96(-0.68%)
May 18, 2023 569.56 584.40 569.56 582.04 8,791 +5.01(+0.87%)
May 17, 2023 574.95 579.99 573.19 577.03 14,373 +4.05(+0.71%)
May 16, 2023 570.34 576.41 570.34 572.98 11,887 +3.96(+0.70%)
May 15, 2023 573.95 574.65 566.34 569.03 12,563 -2.12(-0.37%)
May 12, 2023 573.91 574.20 570.10 571.14 11,624 -2.40(-0.42%)
May 11, 2023 573.94 576.35 569.65 573.55 13,205 -5.02(-0.87%)
May 10, 2023 585.95 585.95 572.84 578.57 20,854 +0.67(+0.12%)
May 09, 2023 569.60 579.68 569.60 577.89 12,815 +5.04(+0.88%)
May 08, 2023 578.80 578.80 571.71 572.86 12,252 -4.03(-0.70%)
May 05, 2023 565.75 579.91 565.75 576.88 15,397 +21.66(+3.90%)
May 04, 2023 560.38 560.38 552.34 555.22 17,511 -16.51(-2.89%)
May 03, 2023 573.34 577.39 565.56 571.73 22,172 +7.65(+1.36%)
May 02, 2023 570.09 570.09 551.20 564.08 19,173 -10.11(-1.76%)
May 01, 2023 570.04 584.09 570.04 574.19 19,598 +4.62(+0.81%)
Apr 28, 2023 575.16 579.87 568.99 569.57 10,837 -6.77(-1.17%)
Apr 27, 2023 569.01 576.64 568.48 576.34 6,938 +10.58(+1.87%)
Apr 26, 2023 563.83 569.01 563.83 565.76 9,602 -2.99(-0.53%)
Apr 25, 2023 572.32 576.09 567.92 568.75 9,917 -9.58(-1.66%)
Apr 24, 2023 582.96 582.96 578.33 578.33 10,011 -5.79(-0.99%)
Apr 21, 2023 584.92 584.92 577.91 584.12 15,504 -0.73(-0.13%)
Apr 20, 2023 584.83 585.73 581.36 584.85 14,950 -2.91(-0.50%)
Apr 19, 2023 580.15 594.80 580.15 587.76 13,423 +2.90(+0.50%)
Apr 18, 2023 591.23 591.23 579.26 584.86 22,637 -7.27(-1.23%)
Apr 17, 2023 584.82 596.04 584.82 592.13 23,624 +5.73(+0.98%)
Apr 14, 2023 585.81 594.08 583.11 586.40 16,975 -3.24(-0.55%)
Apr 13, 2023 582.44 595.35 580.54 589.64 22,428 +4.77(+0.82%)
Apr 12, 2023 582.22 586.23 579.68 584.87 16,255 +3.56(+0.61%)
Apr 11, 2023 573.91 584.79 573.91 581.31 18,181 +6.68(+1.16%)
Apr 10, 2023 576.20 577.16 574.20 574.63 20,077 +4.49(+0.79%)
Apr 06, 2023 571.47 571.47 564.46 570.14 32,106 -6.55(-1.14%)
Apr 05, 2023 574.33 579.89 572.37 576.69 24,412 +1.82(+0.32%)
Apr 04, 2023 587.60 587.60 569.97 574.86 23,621 -11.40(-1.94%)
Apr 03, 2023 588.84 588.94 581.75 586.26 21,892 -1.73(-0.29%)
Mar 31, 2023 588.80 588.96 581.61 587.99 29,511 +7.65(+1.32%)
Mar 30, 2023 580.60 584.20 576.46 580.34 24,164 +2.06(+0.36%)
Mar 29, 2023 580.00 580.00 573.40 578.28 23,232 +2.07(+0.36%)
Mar 28, 2023 575.83 581.43 571.59 576.21 17,303 -3.08(-0.53%)
Mar 27, 2023 565.53 582.32 565.53 579.28 22,371 +13.43(+2.37%)
Mar 24, 2023 557.06 568.09 557.06 565.85 13,198 +5.83(+1.04%)
Mar 23, 2023 562.49 563.33 557.23 560.02 15,540 -2.13(-0.38%)
Mar 22, 2023 569.96 572.27 562.07 562.15 16,772 -5.74(-1.01%)
Mar 21, 2023 571.37 571.37 567.16 567.90 12,319 +2.63(+0.47%)
Mar 20, 2023 560.51 568.68 560.51 565.26 35,493 +7.18(+1.29%)
Mar 17, 2023 564.77 564.77 556.69 558.08 56,305 -10.00(-1.76%)
Mar 16, 2023 550.44 578.10 548.29 568.07 26,810 +17.85(+3.24%)
Mar 15, 2023 544.36 551.27 537.82 550.22 18,837 -8.70(-1.56%)
Mar 14, 2023 566.77 566.77 555.63 558.93 20,069 +5.11(+0.92%)
Mar 13, 2023 566.74 569.98 553.41 553.81 18,172 -24.89(-4.30%)
Mar 10, 2023 593.08 593.08 569.56 578.70 22,210 -20.48(-3.42%)
Mar 09, 2023 608.79 609.91 596.94 599.18 16,985 -14.43(-2.35%)
Mar 08, 2023 600.95 613.61 600.95 613.61 18,913 +9.96(+1.65%)
Mar 07, 2023 609.83 612.42 603.25 603.65 17,726 -10.82(-1.76%)
Mar 06, 2023 615.54 617.74 611.46 614.46 19,485 -3.73(-0.60%)
Mar 03, 2023 617.04 618.88 614.23 618.19 14,965 +2.15(+0.35%)
Mar 02, 2023 613.31 616.67 612.21 616.04 16,932 -2.63(-0.43%)
Mar 01, 2023 618.23 621.94 614.23 618.68 10,788 +0.28(+0.04%)
Feb 28, 2023 618.29 623.71 615.64 618.40 23,502 -3.03(-0.49%)
Feb 27, 2023 636.82 636.82 621.40 621.43 11,702 -15.02(-2.36%)
Feb 24, 2023 635.51 645.36 633.29 636.45 11,171 -10.84(-1.67%)
Feb 23, 2023 649.42 653.28 646.03 647.29 11,130 -1.00(-0.15%)
Feb 22, 2023 655.14 662.15 647.85 648.28 13,010 -6.09(-0.93%)
Feb 21, 2023 648.09 661.59 648.09 654.37 16,039 -8.22(-1.24%)
Feb 17, 2023 659.50 663.40 654.62 662.59 14,982 +7.23(+1.10%)
Feb 16, 2023 656.75 663.14 655.36 655.36 11,568 -6.28(-0.95%)
Feb 15, 2023 646.66 663.54 646.66 661.63 12,253 +6.58(+1.00%)
Feb 14, 2023 657.49 660.08 655.05 655.05 16,423 -7.58(-1.14%)
Feb 13, 2023 660.08 662.63 657.34 662.63 8,583 +14.80(+2.29%)
Feb 10, 2023 648.83 652.13 647.83 647.83 11,453 -1.09(-0.17%)
Feb 09, 2023 650.97 654.29 648.86 648.91 12,390 -3.47(-0.53%)
Feb 08, 2023 648.58 654.34 648.58 652.39 8,703 -6.72(-1.02%)
Feb 07, 2023 652.23 659.11 646.00 659.11 15,184 +1.34(+0.20%)
Feb 06, 2023 656.83 661.11 653.74 657.77 14,717 -3.60(-0.54%)
Feb 03, 2023 657.22 672.72 657.22 661.37 20,404 -0.50(-0.08%)
Feb 02, 2023 649.73 665.62 649.73 661.87 14,803 +11.80(+1.82%)
Feb 01, 2023 637.83 652.70 637.83 650.07 19,896 +7.00(+1.09%)
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%)
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.