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

Lear Corp (NY: LEA )

123.34 +0.96 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2018 110.34 111.34 107.63 111.31 563,925 +1.00(+0.90%)
Dec 28, 2018 110.57 112.31 109.32 110.31 571,321 -0.10(-0.09%)
Dec 27, 2018 107.93 110.44 106.55 110.41 605,993 +1.11(+1.01%)
Dec 26, 2018 106.03 109.54 103.89 109.31 614,031 +3.34(+3.15%)
Dec 24, 2018 105.51 108.18 103.69 105.96 391,293 -0.25(-0.24%)
Dec 21, 2018 108.66 109.88 106.09 106.22 1,096,614 -2.19(-2.02%)
Dec 20, 2018 109.40 111.33 107.49 108.41 807,648 -1.29(-1.17%)
Dec 19, 2018 110.29 115.35 108.81 109.69 931,436 -0.53(-0.48%)
Dec 18, 2018 110.36 113.17 109.49 110.22 1,752,696 +0.69(+0.63%)
Dec 17, 2018 110.03 112.58 107.83 109.53 908,824 -1.42(-1.28%)
Dec 14, 2018 111.05 114.17 110.31 110.95 722,760 -1.44(-1.28%)
Dec 13, 2018 114.70 115.77 111.88 112.39 550,572 -1.10(-0.97%)
Dec 12, 2018 113.85 115.48 112.85 113.49 729,443 +1.30(+1.16%)
Dec 11, 2018 115.38 116.63 111.91 112.19 767,009 -0.13(-0.11%)
Dec 10, 2018 114.61 114.64 110.36 112.31 956,094 -3.23(-2.80%)
Dec 07, 2018 120.04 124.07 115.37 115.55 617,349 -4.78(-3.98%)
Dec 06, 2018 120.67 121.28 117.51 120.33 829,854 -2.41(-1.96%)
Dec 04, 2018 126.98 128.23 122.16 122.74 1,343,594 -4.03(-3.18%)
Dec 03, 2018 125.89 128.60 125.85 126.77 1,007,465 +3.97(+3.23%)
Nov 30, 2018 121.09 123.53 121.09 122.80 860,965 +1.24(+1.02%)
Nov 29, 2018 124.96 125.04 121.32 121.56 1,019,371 -3.52(-2.82%)
Nov 28, 2018 121.69 125.32 119.33 125.08 1,303,828 +3.13(+2.56%)
Nov 27, 2018 124.44 125.01 121.36 121.96 2,490,945 -3.81(-3.03%)
Nov 26, 2018 125.55 127.82 124.66 125.77 1,176,655 +1.72(+1.39%)
Nov 23, 2018 122.71 125.44 122.71 124.05 226,669 +0.15(+0.12%)
Nov 21, 2018 123.89 123.89 123.89 0 +3.20(+2.65%)
Nov 20, 2018 120.61 122.51 119.42 120.69 644,480 -0.96(-0.79%)
Nov 19, 2018 121.12 122.92 119.41 121.65 596,434 +0.23(+0.19%)
Nov 16, 2018 121.97 123.16 121.04 121.42 584,591 -1.23(-1.00%)
Nov 15, 2018 123.06 123.53 118.37 122.65 633,892 -2.13(-1.70%)
Nov 14, 2018 123.50 126.36 123.50 124.78 774,075 +2.43(+1.99%)
Nov 13, 2018 121.78 125.81 121.06 122.34 1,077,013 +0.77(+0.63%)
Nov 12, 2018 123.73 125.19 120.69 121.58 1,074,929 -2.81(-2.26%)
Nov 09, 2018 126.06 126.15 121.72 124.39 1,407,501 -3.09(-2.43%)
Nov 08, 2018 125.72 128.31 125.72 127.48 969,164 +1.27(+1.01%)
Nov 07, 2018 125.81 126.59 124.26 126.21 1,025,051 +1.05(+0.84%)
Nov 06, 2018 122.50 126.45 122.42 125.16 1,069,207 +2.19(+1.78%)
Nov 05, 2018 124.16 125.58 121.50 122.97 1,079,564 -2.20(-1.76%)
Nov 02, 2018 126.92 127.82 122.33 125.17 1,008,861 +0.19(+0.15%)
Nov 01, 2018 120.88 125.56 119.44 124.98 1,020,011 +5.19(+4.33%)
Oct 31, 2018 119.68 121.81 118.11 119.78 1,338,761 +2.34(+2.00%)
Oct 30, 2018 118.37 121.37 117.10 117.44 1,341,805 -1.41(-1.19%)
Oct 29, 2018 120.38 125.20 116.90 118.86 2,059,428 +2.92(+2.52%)
Oct 26, 2018 118.06 119.39 115.41 115.94 1,917,534 -4.37(-3.63%)
Oct 25, 2018 124.62 125.71 117.19 120.31 2,893,456 -3.05(-2.47%)
Oct 24, 2018 127.76 127.89 122.97 123.35 2,260,978 -5.07(-3.94%)
Oct 23, 2018 122.21 129.88 121.14 128.42 1,856,904 +4.02(+3.23%)
Oct 22, 2018 124.46 125.86 122.21 124.40 1,182,344 +0.69(+0.56%)
Oct 19, 2018 119.67 124.19 118.60 123.70 1,753,551 +2.59(+2.14%)
Oct 18, 2018 120.46 121.97 118.56 121.12 2,039,886 -0.33(-0.27%)
Oct 17, 2018 121.06 121.85 117.67 121.45 1,293,204 +0.22(+0.19%)
Oct 16, 2018 121.83 121.99 119.99 121.23 1,258,604 +0.69(+0.57%)
Oct 15, 2018 120.78 122.16 119.39 120.54 1,592,645 -0.44(-0.36%)
Oct 12, 2018 122.06 125.44 119.29 120.98 2,085,733 -2.98(-2.41%)
Oct 11, 2018 123.08 126.97 123.02 123.97 1,536,484 +2.24(+1.84%)
Oct 10, 2018 125.81 126.31 121.52 121.73 1,770,835 -5.04(-3.97%)
Oct 09, 2018 130.33 130.81 126.50 126.77 1,548,098 -4.12(-3.15%)
Oct 08, 2018 128.25 131.08 128.22 130.89 1,120,317 +2.00(+1.55%)
Oct 05, 2018 129.84 130.15 126.27 128.89 1,671,449 -1.88(-1.43%)
Oct 04, 2018 134.49 134.74 130.58 130.76 1,138,119 -5.11(-3.76%)
Oct 03, 2018 136.14 137.26 135.47 135.87 1,322,626 +0.51(+0.38%)
Oct 02, 2018 135.08 136.63 133.88 135.36 1,450,239 +1.18(+0.88%)
Oct 01, 2018 132.68 135.06 131.65 134.18 1,581,206 +3.49(+2.67%)
Sep 28, 2018 131.46 132.51 130.03 130.69 1,361,235 -1.56(-1.18%)
Sep 27, 2018 133.61 133.61 131.39 132.25 946,006 -1.36(-1.02%)
Sep 26, 2018 132.09 135.07 131.56 133.61 1,289,646 +1.40(+1.06%)
Sep 25, 2018 137.90 138.78 131.91 132.21 2,214,659 -7.77(-5.55%)
Sep 24, 2018 142.18 142.18 139.10 139.98 944,612 -3.64(-2.54%)
Sep 21, 2018 146.24 151.29 142.75 143.62 1,873,377 -1.78(-1.23%)
Sep 20, 2018 141.38 146.41 140.60 145.41 1,262,776 +4.03(+2.85%)
Sep 19, 2018 139.78 142.04 139.32 141.38 988,745 +1.68(+1.20%)
Sep 18, 2018 140.30 140.60 137.56 139.70 1,193,118 -1.89(-1.34%)
Sep 17, 2018 145.06 145.44 141.31 141.60 656,600 -4.16(-2.85%)
Sep 14, 2018 144.42 148.12 143.79 145.75 1,097,176 +2.24(+1.56%)
Sep 13, 2018 143.72 145.69 142.90 143.52 1,130,220 +1.13(+0.79%)
Sep 12, 2018 142.81 145.38 141.61 142.39 1,185,030 -0.89(-0.62%)
Sep 11, 2018 143.12 143.59 141.34 143.28 1,221,986 -0.50(-0.35%)
Sep 10, 2018 143.24 144.60 142.77 143.79 558,062 +1.29(+0.90%)
Sep 07, 2018 143.23 144.30 141.40 142.50 646,833 -0.78(-0.54%)
Sep 06, 2018 143.71 144.81 142.71 143.27 732,777 -0.85(-0.59%)
Sep 05, 2018 143.91 144.34 141.88 144.12 1,162,925 -0.52(-0.36%)
Sep 04, 2018 146.49 146.49 143.74 144.64 1,496,589 -1.55(-1.06%)
Aug 31, 2018 146.19 146.19 146.19 0 -1.75(-1.18%)
Aug 30, 2018 150.28 150.40 147.37 147.94 663,827 -2.36(-1.57%)
Aug 29, 2018 152.04 152.34 150.10 150.30 695,564 -1.44(-0.95%)
Aug 28, 2018 152.53 153.03 149.93 151.75 621,920 +0.44(+0.29%)
Aug 27, 2018 147.90 152.52 147.35 151.31 841,373 +3.90(+2.65%)
Aug 24, 2018 146.49 147.52 145.86 147.40 641,167 +0.95(+0.65%)
Aug 23, 2018 149.70 149.70 146.15 146.45 1,380,933 -3.24(-2.17%)
Aug 22, 2018 153.19 153.79 147.04 149.69 1,784,103 -6.42(-4.11%)
Aug 21, 2018 157.65 157.98 155.89 156.11 837,876 -0.75(-0.47%)
Aug 20, 2018 155.50 158.02 155.28 156.85 798,607 +1.29(+0.83%)
Aug 17, 2018 153.94 156.20 153.19 155.56 557,163 +0.82(+0.53%)
Aug 16, 2018 155.36 156.64 154.28 154.74 522,958 +0.58(+0.38%)
Aug 15, 2018 153.80 154.66 152.11 154.16 776,659 -0.55(-0.35%)
Aug 14, 2018 153.45 155.43 153.39 154.71 593,131 +1.35(+0.88%)
Aug 13, 2018 155.03 155.13 152.92 153.36 543,082 -1.57(-1.01%)
Aug 10, 2018 155.77 155.77 153.49 154.93 543,014 -2.32(-1.48%)
Aug 09, 2018 159.60 159.60 156.96 157.26 640,632 -2.04(-1.28%)
Aug 08, 2018 159.58 160.55 157.47 159.29 769,542 -0.77(-0.48%)
Aug 07, 2018 159.43 161.63 159.24 160.07 763,519 -0.05(-0.03%)
Aug 06, 2018 159.89 161.36 159.24 160.12 494,464 -0.31(-0.20%)
Aug 03, 2018 159.70 161.23 158.87 160.43 610,418 +1.32(+0.83%)
Aug 02, 2018 156.03 159.84 155.02 159.11 700,002 +1.86(+1.18%)
Aug 01, 2018 161.56 161.56 155.06 157.26 808,618 -4.43(-2.74%)
Jul 31, 2018 161.56 163.31 160.25 161.68 862,083 +2.30(+1.44%)
Jul 30, 2018 157.73 160.07 156.91 159.38 727,418 +1.53(+0.97%)
Jul 27, 2018 154.35 159.93 154.35 157.86 1,341,493 +3.53(+2.29%)
Jul 26, 2018 160.18 162.43 153.35 154.33 2,256,214 -8.71(-5.34%)
Jul 25, 2018 157.03 163.70 153.07 163.04 2,109,757 +1.97(+1.23%)
Jul 24, 2018 163.49 165.04 160.61 161.06 847,271 -0.93(-0.58%)
Jul 23, 2018 162.49 163.03 160.95 162.00 705,046 -0.66(-0.40%)
Jul 20, 2018 162.10 163.31 159.26 162.65 1,085,899 -2.63(-1.59%)
Jul 19, 2018 170.48 172.09 165.07 165.28 1,388,640 -5.82(-3.40%)
Jul 18, 2018 170.45 172.99 170.30 171.11 732,811 +0.02(+0.01%)
Jul 17, 2018 167.08 171.59 166.07 171.09 540,666 +3.50(+2.09%)
Jul 16, 2018 169.59 169.59 167.39 167.59 438,394 -1.10(-0.65%)
Jul 13, 2018 167.09 169.25 166.50 168.69 408,123 +0.86(+0.51%)
Jul 12, 2018 168.94 169.37 167.18 167.83 1,379,105 -0.14(-0.09%)
Jul 11, 2018 170.33 171.58 167.86 167.97 560,100 -4.78(-2.77%)
Jul 10, 2018 171.53 172.97 170.72 172.76 534,768 +1.83(+1.07%)
Jul 09, 2018 169.44 171.59 168.30 170.93 654,279 +2.73(+1.62%)
Jul 06, 2018 167.85 169.11 166.43 168.20 578,774 +0.16(+0.10%)
Jul 05, 2018 168.17 170.68 166.62 168.04 635,444 +1.46(+0.88%)
Jul 03, 2018 166.57 166.57 166.57 0 -1.89(-1.12%)
Jul 02, 2018 165.17 168.75 162.27 168.47 1,012,013 +1.69(+1.01%)
Jun 29, 2018 169.91 170.53 166.74 166.78 1,057,180 -2.46(-1.45%)
Jun 28, 2018 173.93 174.08 165.09 169.24 1,804,438 -5.83(-3.33%)
Jun 27, 2018 177.47 181.47 174.57 175.07 1,054,794 -2.20(-1.24%)
Jun 26, 2018 174.76 178.13 173.01 177.27 1,060,652 +2.93(+1.68%)
Jun 25, 2018 175.71 175.92 171.95 174.35 764,586 -1.31(-0.75%)
Jun 22, 2018 179.27 179.43 174.18 175.66 1,743,589 -2.82(-1.58%)
Jun 21, 2018 180.03 180.33 178.08 178.47 666,963 -2.25(-1.25%)
Jun 20, 2018 179.99 181.48 178.71 180.73 712,358 +0.71(+0.39%)
Jun 19, 2018 179.52 180.03 176.19 180.02 708,637 -2.17(-1.19%)
Jun 18, 2018 180.15 182.91 179.76 182.19 623,190 +0.41(+0.23%)
Jun 15, 2018 181.85 178.68 181.78 640,623 -0.15(-0.08%)
Jun 14, 2018 181.02 182.27 180.22 181.93 682,286 +1.07(+0.59%)
Jun 13, 2018 181.26 182.31 180.48 180.86 1,120,957 -0.36(-0.20%)
Jun 12, 2018 183.21 183.62 180.05 181.22 992,526 -1.97(-1.08%)
Jun 11, 2018 184.93 185.22 182.78 183.20 840,411 -1.11(-0.60%)
Jun 08, 2018 182.78 184.43 182.22 184.31 471,762 +1.15(+0.63%)
Jun 07, 2018 182.30 184.71 182.30 183.16 520,069 +1.02(+0.56%)
Jun 06, 2018 182.77 182.14 451,266 +2.75(+1.54%)
Jun 05, 2018 179.71 181.17 178.00 179.38 613,196 -0.81(-0.45%)
Jun 04, 2018 178.94 180.35 178.50 180.20 461,465 +1.88(+1.05%)
Jun 01, 2018 178.80 179.17 177.12 178.32 524,606 +1.21(+0.68%)
May 31, 2018 177.97 179.20 176.10 177.11 559,163 -0.22(-0.13%)
May 30, 2018 176.29 178.29 175.84 177.33 732,740 +1.97(+1.12%)
May 29, 2018 176.99 178.23 172.96 175.37 576,881 -2.31(-1.30%)
May 25, 2018 177.67 177.67 177.67 0 -0.89(-0.50%)
May 24, 2018 178.95 179.61 176.94 178.57 537,569 -0.69(-0.38%)
May 23, 2018 179.64 180.86 177.89 179.26 594,868 -1.39(-0.77%)
May 22, 2018 182.43 183.12 180.57 180.65 599,279 -0.98(-0.54%)
May 21, 2018 181.47 183.36 180.57 181.64 565,472 +1.16(+0.64%)
May 18, 2018 181.00 181.84 178.25 180.47 656,562 -0.81(-0.45%)
May 17, 2018 180.62 182.31 180.42 181.29 755,252 +0.71(+0.39%)
May 16, 2018 175.74 181.03 175.51 180.58 897,755 +4.82(+2.74%)
May 15, 2018 176.16 176.92 175.26 175.76 561,423 -0.81(-0.46%)
May 14, 2018 177.23 178.49 176.43 176.56 738,307 +2.16(+1.24%)
May 11, 2018 174.28 175.52 173.96 174.41 488,174 +0.56(+0.32%)
May 10, 2018 172.82 174.26 171.53 173.84 768,719 +2.82(+1.65%)
May 09, 2018 171.26 171.28 168.40 171.03 715,991 -0.17(-0.10%)
May 08, 2018 172.55 172.55 170.15 171.20 721,351 +0.05(+0.03%)
May 07, 2018 170.67 171.85 169.81 171.14 600,824 +0.58(+0.34%)
May 04, 2018 168.63 170.91 166.28 170.56 655,105 +1.50(+0.89%)
May 03, 2018 167.52 169.71 165.57 169.06 785,709 +0.63(+0.37%)
May 02, 2018 168.21 169.86 167.92 168.43 611,725 +0.57(+0.34%)
May 01, 2018 166.82 168.04 165.23 167.86 600,435 +0.62(+0.37%)
Apr 30, 2018 168.80 169.84 167.15 167.24 860,953 -1.11(-0.66%)
Apr 27, 2018 169.95 170.06 166.98 168.35 1,197,255 -1.15(-0.68%)
Apr 26, 2018 168.12 170.18 164.28 169.51 776,294 +0.90(+0.54%)
Apr 25, 2018 167.87 169.91 167.13 168.60 547,566 +0.09(+0.05%)
Apr 24, 2018 172.27 172.85 166.81 168.51 565,215 -3.36(-1.96%)
Apr 23, 2018 171.63 173.68 171.07 171.88 653,772 +0.67(+0.39%)
Apr 20, 2018 171.77 173.47 170.09 171.21 471,351 -1.17(-0.68%)
Apr 19, 2018 176.28 176.59 171.72 172.38 626,548 -4.12(-2.34%)
Apr 18, 2018 177.80 178.46 176.31 176.50 487,380 -0.32(-0.18%)
Apr 17, 2018 176.82 177.69 176.06 176.82 448,395 +1.44(+0.82%)
Apr 16, 2018 174.56 176.21 173.54 175.38 282,445 +2.12(+1.22%)
Apr 13, 2018 176.22 176.22 172.50 173.26 381,576 -1.93(-1.10%)
Apr 12, 2018 175.86 176.59 174.43 175.20 513,091 +0.83(+0.48%)
Apr 11, 2018 173.82 175.88 173.26 174.36 540,079 -0.06(-0.04%)
Apr 10, 2018 172.88 175.89 172.02 174.43 916,942 +5.22(+3.08%)
Apr 09, 2018 170.63 172.06 168.69 169.21 315,574 -0.04(-0.02%)
Apr 06, 2018 171.72 173.02 167.02 169.25 835,837 -3.71(-2.15%)
Apr 05, 2018 171.74 173.76 170.42 172.96 483,590 +2.32(+1.36%)
Apr 04, 2018 163.90 170.95 162.39 170.64 465,950 +2.87(+1.71%)
Apr 03, 2018 164.01 168.96 164.01 167.77 598,179 +5.29(+3.25%)
Apr 02, 2018 166.56 166.86 161.09 162.49 578,377 -3.97(-2.39%)
Mar 29, 2018 166.46 166.46 166.46 0 +4.86(+3.01%)
Mar 28, 2018 164.89 166.38 161.12 161.60 754,079 -3.94(-2.38%)
Mar 27, 2018 169.44 169.61 164.47 165.54 916,357 -2.80(-1.66%)
Mar 26, 2018 165.92 169.43 165.67 168.34 517,294 +4.78(+2.92%)
Mar 23, 2018 168.29 168.92 163.44 163.57 578,727 -4.27(-2.55%)
Mar 22, 2018 171.52 173.35 167.69 167.84 744,519 -4.44(-2.58%)
Mar 21, 2018 169.43 173.68 169.01 172.28 451,930 +3.55(+2.10%)
Mar 20, 2018 169.12 169.76 168.02 168.73 426,452 -0.24(-0.14%)
Mar 19, 2018 170.14 171.00 167.11 168.97 559,909 -1.64(-0.96%)
Mar 16, 2018 168.92 171.00 168.16 170.61 553,386 +1.40(+0.82%)
Mar 15, 2018 169.45 170.01 167.51 169.21 618,097 +0.60(+0.36%)
Mar 14, 2018 172.21 172.39 168.46 168.61 728,277 -2.49(-1.45%)
Mar 13, 2018 170.40 172.79 169.65 171.10 1,230,011 +1.62(+0.96%)
Mar 12, 2018 170.54 171.65 168.84 169.48 389,205 -0.76(-0.45%)
Mar 09, 2018 168.98 170.83 167.12 170.24 540,057 +2.78(+1.66%)
Mar 08, 2018 167.29 168.01 165.29 167.46 392,055 +0.68(+0.41%)
Mar 07, 2018 167.45 164.23 166.78 421,409 -0.35(-0.21%)
Mar 06, 2018 165.31 168.22 164.28 167.13 636,801 +2.49(+1.51%)
Mar 05, 2018 161.29 164.99 160.66 164.64 616,959 +2.19(+1.35%)
Mar 02, 2018 159.83 163.27 159.12 162.45 678,137 +0.92(+0.57%)
Mar 01, 2018 166.81 167.19 160.68 161.53 1,299,524 -4.72(-2.84%)
Feb 28, 2018 168.08 170.68 166.23 166.25 650,934 -1.60(-0.96%)
Feb 27, 2018 172.99 172.99 167.72 167.86 876,254 -5.03(-2.91%)
Feb 26, 2018 169.37 173.00 168.93 172.88 590,988 +4.35(+2.58%)
Feb 23, 2018 169.86 170.37 167.53 168.53 682,050 -0.04(-0.02%)
Feb 22, 2018 168.57 771,151 -2.11(-1.24%)
Feb 21, 2018 169.93 173.31 169.93 170.68 429,467 +1.64(+0.97%)
Feb 20, 2018 168.30 171.23 166.22 169.04 511,587 +0.12(+0.07%)
Feb 16, 2018 168.93 168.93 168.93 0 -2.04(-1.19%)
Feb 15, 2018 173.08 173.08 168.34 170.97 646,672 -0.27(-0.16%)
Feb 14, 2018 166.06 171.56 165.32 171.24 723,771 +4.62(+2.78%)
Feb 13, 2018 167.50 167.60 165.32 166.61 558,255 -1.83(-1.08%)
Feb 12, 2018 167.86 170.14 166.68 168.44 870,649 +2.13(+1.28%)
Feb 09, 2018 166.23 168.32 160.90 166.31 941,327 +2.32(+1.41%)
Feb 08, 2018 170.55 170.55 163.99 163.99 913,723 -6.44(-3.78%)
Feb 07, 2018 165.75 173.66 165.75 170.43 1,207,089 +6.01(+3.66%)
Feb 06, 2018 157.39 165.56 155.01 164.42 989,036 +3.55(+2.20%)
Feb 05, 2018 164.75 166.16 159.00 160.87 595,016 -4.97(-3.00%)
Feb 02, 2018 170.81 171.23 164.85 165.84 903,567 -5.84(-3.40%)
Feb 01, 2018 173.64 167.62 171.68 600,648 -0.43(-0.25%)
Jan 31, 2018 177.34 178.03 171.72 172.11 777,010 -4.04(-2.29%)
Jan 30, 2018 174.24 176.55 172.53 176.15 728,046 +2.28(+1.31%)
Jan 29, 2018 175.94 180.38 173.86 173.86 1,030,644 -2.57(-1.45%)
Jan 26, 2018 172.49 177.60 171.09 176.43 1,256,632 +5.65(+3.31%)
Jan 25, 2018 172.50 172.63 169.39 170.78 977,147 -0.62(-0.36%)
Jan 24, 2018 169.09 171.61 168.35 171.40 677,338 +3.48(+2.07%)
Jan 23, 2018 170.35 170.35 166.74 167.92 568,109 -1.61(-0.95%)
Jan 22, 2018 170.10 170.80 167.88 169.53 495,756 -0.83(-0.49%)
Jan 19, 2018 171.02 171.34 169.10 170.36 512,868 +0.19(+0.11%)
Jan 18, 2018 171.49 171.55 168.69 170.18 476,088 -1.03(-0.60%)
Jan 17, 2018 166.84 172.09 165.04 171.21 667,247 +4.46(+2.68%)
Jan 16, 2018 170.04 171.71 165.20 166.74 1,145,572 -1.80(-1.07%)
Jan 12, 2018 168.54 168.54 168.54 0 +3.77(+2.29%)
Jan 11, 2018 163.41 165.14 163.04 164.78 990,513 +2.14(+1.32%)
Jan 10, 2018 161.73 162.64 1,033,044 -6.12(-3.63%)
Jan 09, 2018 169.68 170.22 167.81 168.76 544,930 -0.10(-0.06%)
Jan 08, 2018 170.94 171.09 168.12 168.86 538,962 -1.69(-0.99%)
Jan 05, 2018 168.04 171.21 167.16 170.55 699,811 +4.67(+2.81%)
Jan 04, 2018 161.73 166.53 161.73 165.88 613,519 +5.41(+3.37%)
Jan 03, 2018 159.45 160.67 158.67 160.47 623,264 +1.14(+0.72%)
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.