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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,133.32 -3.51 (-0.31%)
Streaming Delayed Price Updated: 3:59 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 (%)
Apr 28, 2023 692.00 701.98 684.63 699.00 2,538 +6.82(+0.99%)
Apr 27, 2023 695.00 701.99 691.49 692.18 6,081 +2.72(+0.39%)
Apr 26, 2023 677.66 691.29 669.69 689.46 1,981 +11.93(+1.76%)
Apr 25, 2023 650.03 677.76 650.03 677.53 2,584 +0.37(+0.05%)
Apr 24, 2023 685.73 693.17 651.70 677.16 6,138 -11.43(-1.66%)
Apr 21, 2023 700.00 700.00 667.70 688.59 1,591 +12.59(+1.86%)
Apr 20, 2023 694.00 694.00 670.85 676.00 3,047 -16.04(-2.32%)
Apr 19, 2023 684.99 693.00 679.00 692.04 2,095 +12.77(+1.88%)
Apr 18, 2023 660.00 682.82 657.17 679.27 5,223 +26.41(+4.05%)
Apr 17, 2023 646.38 665.93 646.38 652.86 6,628 -5.00(-0.76%)
Apr 14, 2023 660.00 669.77 653.18 657.86 3,963 -0.68(-0.10%)
Apr 13, 2023 645.00 661.29 645.00 658.53 7,242 +9.49(+1.46%)
Apr 12, 2023 648.75 660.81 648.04 649.04 3,973 +1.75(+0.27%)
Apr 11, 2023 647.48 658.25 647.30 647.30 5,205 -7.29(-1.11%)
Apr 10, 2023 640.30 658.43 640.30 654.59 2,178 +4.64(+0.71%)
Apr 06, 2023 642.00 657.43 642.00 649.95 2,156 -4.40(-0.67%)
Apr 05, 2023 652.80 663.78 650.15 654.35 2,379 -2.07(-0.32%)
Apr 04, 2023 675.00 675.00 652.40 656.42 10,375 -7.40(-1.11%)
Apr 03, 2023 675.00 675.00 656.60 663.82 3,977 -1.31(-0.20%)
Mar 31, 2023 675.00 679.86 650.00 665.12 4,197 -6.52(-0.97%)
Mar 30, 2023 634.16 674.00 634.16 671.64 6,719 +7.85(+1.18%)
Mar 29, 2023 669.30 670.00 635.43 663.79 3,813 -6.08(-0.91%)
Mar 28, 2023 628.57 669.87 628.57 669.87 6,948 +11.58(+1.76%)
Mar 27, 2023 659.02 666.73 650.00 658.29 2,660 +4.63(+0.71%)
Mar 24, 2023 650.00 657.67 641.48 653.66 2,417 -4.52(-0.69%)
Mar 23, 2023 660.00 700.00 653.12 658.18 3,172 -8.45(-1.27%)
Mar 22, 2023 675.00 680.00 661.21 666.63 5,375 +3.31(+0.50%)
Mar 21, 2023 650.00 669.28 640.44 663.32 2,337 +11.71(+1.80%)
Mar 20, 2023 640.44 663.79 640.44 651.62 5,298 +10.38(+1.62%)
Mar 17, 2023 645.00 650.00 628.98 641.23 7,365 -13.76(-2.10%)
Mar 16, 2023 645.54 668.13 644.00 655.00 4,959 +8.52(+1.32%)
Mar 15, 2023 654.08 665.00 636.38 646.47 12,992 -18.46(-2.78%)
Mar 14, 2023 638.56 670.95 638.56 664.93 9,250 +24.70(+3.86%)
Mar 13, 2023 648.76 651.84 629.81 640.23 32,907 -12.72(-1.95%)
Mar 10, 2023 664.95 664.95 651.15 652.95 13,028 -8.63(-1.31%)
Mar 09, 2023 674.50 674.50 661.26 661.58 2,069 -12.75(-1.89%)
Mar 08, 2023 650.01 681.65 650.01 674.33 7,258 +6.30(+0.94%)
Mar 07, 2023 675.00 688.00 667.42 668.03 3,241 -13.34(-1.96%)
Mar 06, 2023 699.35 700.00 675.00 681.37 3,047 -4.88(-0.71%)
Mar 03, 2023 700.00 700.00 679.06 686.25 2,808 -4.04(-0.59%)
Mar 02, 2023 699.07 700.00 686.10 690.29 4,650 -6.81(-0.98%)
Mar 01, 2023 699.99 702.00 691.00 697.10 4,351 -1.98(-0.28%)
Feb 28, 2023 686.00 701.00 680.00 699.08 8,527 +7.78(+1.12%)
Feb 27, 2023 674.87 700.00 674.87 691.30 5,245 +9.19(+1.35%)
Feb 24, 2023 675.00 683.10 662.36 682.11 4,063 +3.11(+0.46%)
Feb 23, 2023 685.00 689.00 675.00 679.00 4,885 -6.70(-0.98%)
Feb 22, 2023 675.00 690.00 667.70 685.70 7,063 +15.26(+2.28%)
Feb 21, 2023 675.00 696.99 666.35 670.43 3,822 -22.58(-3.26%)
Feb 17, 2023 657.00 697.33 650.67 693.01 22,285 +49.37(+7.67%)
Feb 16, 2023 638.58 655.00 638.58 643.64 7,738 -5.03(-0.78%)
Feb 15, 2023 645.00 652.85 640.00 648.67 12,110 -4.83(-0.74%)
Feb 14, 2023 653.01 655.51 645.00 653.50 3,579 +0.45(+0.07%)
Feb 13, 2023 640.00 657.91 640.00 653.05 9,181 +2.95(+0.45%)
Feb 10, 2023 640.00 660.05 640.00 650.10 5,656 -7.69(-1.17%)
Feb 09, 2023 640.00 660.25 640.00 657.79 8,019 +9.58(+1.48%)
Feb 08, 2023 659.10 667.98 646.09 648.21 6,012 -9.03(-1.37%)
Feb 07, 2023 635.00 661.00 635.00 657.24 5,843 +9.97(+1.54%)
Feb 06, 2023 657.98 671.81 635.26 647.27 5,077 +3.07(+0.48%)
Feb 03, 2023 674.00 674.00 643.81 644.20 3,138 -26.80(-3.99%)
Feb 02, 2023 662.36 674.00 658.00 671.00 6,515 +10.04(+1.52%)
Feb 01, 2023 678.61 678.61 647.24 660.96 15,950 -4.78(-0.72%)
Jan 31, 2023 643.00 671.56 643.00 665.74 12,172 +11.16(+1.71%)
Jan 30, 2023 635.62 655.90 632.74 654.58 4,364 +15.82(+2.48%)
Jan 27, 2023 660.00 660.00 635.93 638.76 4,726 -16.25(-2.48%)
Jan 26, 2023 640.00 660.00 630.00 655.01 7,075 +15.01(+2.35%)
Jan 25, 2023 629.75 640.00 623.77 640.00 3,387 +10.20(+1.62%)
Jan 24, 2023 618.00 630.00 613.64 629.80 4,673 +13.67(+2.22%)
Jan 23, 2023 595.00 620.10 595.00 616.13 4,546 +10.05(+1.66%)
Jan 20, 2023 592.50 611.83 590.00 606.08 2,893 +13.33(+2.25%)
Jan 19, 2023 585.00 601.21 585.00 592.75 3,733 -1.99(-0.33%)
Jan 18, 2023 620.00 620.00 586.00 594.74 10,993 -15.33(-2.51%)
Jan 17, 2023 601.00 625.00 601.00 610.07 9,894 -7.64(-1.24%)
Jan 13, 2023 618.00 620.64 614.00 617.71 2,779 -1.07(-0.17%)
Jan 12, 2023 624.00 625.00 606.68 618.78 5,819 +2.11(+0.34%)
Jan 11, 2023 604.01 621.64 604.01 616.68 9,117 +8.00(+1.31%)
Jan 10, 2023 571.82 610.00 571.82 608.68 8,520 +6.70(+1.11%)
Jan 09, 2023 609.91 611.22 573.80 601.98 7,321 +1.68(+0.28%)
Jan 06, 2023 585.00 612.65 585.00 600.30 9,899 +10.10(+1.71%)
Jan 05, 2023 581.34 597.77 581.34 590.20 11,161 -7.57(-1.27%)
Jan 04, 2023 598.00 603.60 594.03 597.77 8,893 +8.00(+1.36%)
Jan 03, 2023 593.00 598.43 583.56 589.77 16,187 -4.35(-0.73%)
Dec 30, 2022 570.00 596.34 570.00 594.12 2,220 +2.39(+0.40%)
Dec 29, 2022 570.00 598.56 570.00 591.73 5,076 +3.72(+0.63%)
Dec 28, 2022 570.00 602.20 570.00 588.00 4,825 -10.00(-1.67%)
Dec 27, 2022 605.55 605.55 590.00 598.00 3,403 -0.20(-0.03%)
Dec 23, 2022 591.23 599.56 586.01 598.20 6,160 +9.10(+1.54%)
Dec 22, 2022 582.47 592.54 580.37 589.10 3,285 -1.22(-0.21%)
Dec 21, 2022 595.00 595.00 575.04 590.32 18,724 +10.86(+1.87%)
Dec 20, 2022 584.87 587.40 579.24 579.46 4,465 -3.54(-0.61%)
Dec 19, 2022 559.00 584.57 559.00 583.00 4,288 +2.47(+0.43%)
Dec 16, 2022 584.99 585.31 578.53 580.53 9,377 -8.93(-1.51%)
Dec 15, 2022 580.00 600.00 572.92 589.46 11,050 +4.84(+0.83%)
Dec 14, 2022 554.10 589.49 554.10 584.62 5,466 +2.02(+0.35%)
Dec 13, 2022 588.21 588.21 559.00 582.60 6,615 +2.69(+0.46%)
Dec 12, 2022 556.44 582.55 556.44 579.91 2,361 -0.09(-0.02%)
Dec 09, 2022 580.00 585.73 559.00 580.00 2,580 -0.97(-0.17%)
Dec 08, 2022 539.03 584.27 539.03 580.97 4,843 +16.61(+2.94%)
Dec 07, 2022 560.00 573.23 560.00 564.36 3,627 -0.53(-0.09%)
Dec 06, 2022 567.06 572.00 559.04 564.89 3,966 -9.61(-1.67%)
Dec 05, 2022 590.00 599.98 573.76 574.50 3,681 -10.69(-1.83%)
Dec 02, 2022 580.87 588.50 546.97 585.19 4,889 +8.18(+1.42%)
Dec 01, 2022 581.00 584.00 574.65 577.01 14,115 +3.86(+0.67%)
Nov 30, 2022 579.00 580.00 561.00 573.15 9,834 -4.75(-0.82%)
Nov 29, 2022 579.00 586.00 566.12 577.90 6,162 +1.31(+0.23%)
Nov 28, 2022 565.00 577.00 561.36 576.59 4,519 +8.62(+1.52%)
Nov 25, 2022 537.22 571.36 537.22 567.97 1,523 +3.29(+0.58%)
Nov 23, 2022 575.00 575.00 563.89 564.68 4,656 -1.26(-0.22%)
Nov 22, 2022 562.00 570.50 560.18 565.94 7,227 +3.00(+0.53%)
Nov 21, 2022 540.00 564.19 540.00 562.94 7,834 +4.32(+0.77%)
Nov 18, 2022 551.59 575.00 549.04 558.62 5,872 +0.44(+0.08%)
Nov 17, 2022 515.80 561.61 515.80 558.18 7,924 +6.13(+1.11%)
Nov 16, 2022 534.10 552.35 534.10 552.05 8,638 +18.04(+3.38%)
Nov 15, 2022 541.00 550.53 534.01 534.01 8,652 -7.60(-1.40%)
Nov 14, 2022 553.23 554.97 539.70 541.61 3,929 -13.66(-2.46%)
Nov 11, 2022 545.00 557.40 545.00 555.27 8,648 +10.27(+1.88%)
Nov 10, 2022 533.13 551.55 507.80 545.00 13,206 +19.70(+3.75%)
Nov 09, 2022 545.08 549.86 524.61 525.30 15,059 -24.28(-4.42%)
Nov 08, 2022 530.86 553.27 522.57 549.58 22,970 +17.89(+3.36%)
Nov 07, 2022 519.00 533.69 510.00 531.69 17,756 +20.22(+3.95%)
Nov 04, 2022 470.24 517.00 470.24 511.47 27,079 +30.46(+6.33%)
Nov 03, 2022 458.31 486.34 458.31 481.01 9,858 -8.65(-1.77%)
Nov 02, 2022 493.32 500.17 487.40 489.66 23,741 -1.81(-0.37%)
Nov 01, 2022 489.88 498.22 468.60 491.47 21,571 -0.48(-0.10%)
Oct 31, 2022 519.27 519.27 471.36 491.95 10,060 -4.21(-0.85%)
Oct 28, 2022 484.00 498.01 482.13 496.16 17,030 +8.16(+1.67%)
Oct 27, 2022 488.00 491.00 473.13 488.00 18,641 +14.00(+2.95%)
Oct 26, 2022 488.00 488.00 471.39 474.00 5,111 -0.50(-0.10%)
Oct 25, 2022 485.22 485.22 464.14 474.50 7,688 +12.38(+2.68%)
Oct 24, 2022 442.00 463.79 439.80 462.12 3,567 +7.12(+1.56%)
Oct 21, 2022 455.84 476.85 449.70 455.00 3,895 +2.00(+0.44%)
Oct 20, 2022 440.03 460.07 440.03 453.00 7,606 +1.80(+0.40%)
Oct 19, 2022 452.91 458.54 449.71 451.20 3,252 -2.82(-0.62%)
Oct 18, 2022 443.00 460.69 443.00 454.02 7,128 -1.95(-0.43%)
Oct 17, 2022 440.03 461.80 440.03 455.97 3,273 +10.07(+2.26%)
Oct 14, 2022 457.12 478.91 445.29 445.90 4,016 -10.21(-2.24%)
Oct 13, 2022 443.00 463.65 440.00 456.11 3,153 +4.16(+0.92%)
Oct 12, 2022 449.03 472.36 443.80 451.95 6,237 +2.92(+0.65%)
Oct 11, 2022 453.40 464.56 447.00 449.03 4,705 -8.98(-1.96%)
Oct 10, 2022 503.91 503.92 453.97 458.01 1,714 -5.62(-1.21%)
Oct 07, 2022 476.50 476.50 461.90 463.63 5,708 -12.86(-2.70%)
Oct 06, 2022 460.00 478.86 460.00 476.49 1,540 -5.76(-1.19%)
Oct 05, 2022 474.98 489.95 474.98 482.25 7,034 -7.89(-1.61%)
Oct 04, 2022 473.37 490.14 463.04 490.14 2,413 +27.45(+5.93%)
Oct 03, 2022 465.90 466.27 454.14 462.69 20,073 +5.69(+1.25%)
Sep 30, 2022 463.00 468.36 456.53 457.00 4,591 -4.59(-0.99%)
Sep 29, 2022 475.15 475.15 452.00 461.59 4,066 -13.43(-2.83%)
Sep 28, 2022 452.00 475.27 452.00 475.02 29,164 +18.01(+3.94%)
Sep 27, 2022 462.61 464.28 452.00 457.01 15,189 -5.60(-1.21%)
Sep 26, 2022 460.74 470.51 450.25 462.61 10,265 -0.97(-0.21%)
Sep 23, 2022 487.62 487.62 450.85 463.58 17,453 -4.42(-0.94%)
Sep 22, 2022 476.00 480.99 466.67 468.00 11,421 -14.01(-2.91%)
Sep 21, 2022 480.00 494.18 480.00 482.01 2,085 -6.40(-1.31%)
Sep 20, 2022 488.17 489.70 480.22 488.41 3,475 -5.70(-1.15%)
Sep 19, 2022 489.00 504.85 483.28 494.11 4,822 +7.70(+1.58%)
Sep 16, 2022 474.00 490.58 474.00 486.41 15,991 +2.58(+0.53%)
Sep 15, 2022 510.48 510.48 483.76 483.83 2,194 -8.25(-1.68%)
Sep 14, 2022 511.00 511.00 491.00 492.08 1,174 -1.92(-0.39%)
Sep 13, 2022 500.05 500.15 480.00 494.00 2,234 -12.54(-2.48%)
Sep 12, 2022 503.00 511.00 500.06 506.54 1,179 +4.96(+0.99%)
Sep 09, 2022 497.84 504.26 497.77 501.58 1,971 +4.47(+0.90%)
Sep 08, 2022 480.00 507.54 480.00 497.11 2,043 +1.61(+0.32%)
Sep 07, 2022 490.00 497.43 483.55 495.50 4,021 +6.50(+1.33%)
Sep 06, 2022 512.63 512.63 478.50 489.00 2,339 +4.54(+0.94%)
Sep 02, 2022 489.00 498.44 484.46 484.46 1,719 -4.38(-0.90%)
Sep 01, 2022 521.72 521.72 478.45 488.84 7,353 -10.04(-2.01%)
Aug 31, 2022 522.81 522.81 496.52 498.88 6,210 -1.12(-0.22%)
Aug 30, 2022 501.23 502.75 496.33 500.00 2,727 -1.23(-0.24%)
Aug 29, 2022 500.00 518.82 496.86 501.23 9,501 -0.31(-0.06%)
Aug 26, 2022 516.65 516.65 500.28 501.55 9,688 -16.81(-3.24%)
Aug 25, 2022 516.21 526.11 516.21 518.36 1,784 +1.13(+0.22%)
Aug 24, 2022 504.49 521.58 502.88 517.23 4,987 +11.54(+2.28%)
Aug 23, 2022 502.85 518.00 501.00 505.69 4,338 +3.68(+0.73%)
Aug 22, 2022 510.00 515.00 500.14 502.01 2,671 -11.80(-2.30%)
Aug 19, 2022 510.00 522.50 490.00 513.81 4,256 -6.98(-1.34%)
Aug 18, 2022 540.00 540.00 503.00 520.79 13,093 -8.00(-1.51%)
Aug 17, 2022 523.50 668.41 515.61 528.79 4,972 +5.72(+1.09%)
Aug 16, 2022 520.01 540.00 512.00 523.07 6,741 +9.57(+1.86%)
Aug 15, 2022 504.00 518.03 501.85 513.50 12,302 +2.13(+0.42%)
Aug 12, 2022 503.00 520.20 503.00 511.37 4,621 -9.52(-1.83%)
Aug 11, 2022 499.72 530.45 499.72 520.89 2,849 -2.43(-0.46%)
Aug 10, 2022 532.25 539.21 503.59 523.32 10,184 -3.44(-0.65%)
Aug 09, 2022 507.18 537.87 507.18 526.76 12,314 -6.58(-1.23%)
Aug 08, 2022 528.39 539.65 520.00 533.34 3,571 +15.72(+3.04%)
Aug 05, 2022 523.02 523.65 505.16 517.62 3,887 -7.74(-1.47%)
Aug 04, 2022 539.80 539.80 516.22 525.36 1,416 +3.73(+0.72%)
Aug 03, 2022 514.00 529.49 514.00 521.63 9,453 +7.03(+1.37%)
Aug 02, 2022 532.00 534.00 499.83 514.60 10,221 -17.82(-3.35%)
Aug 01, 2022 546.75 548.50 530.18 532.42 1,726 -5.45(-1.01%)
Jul 29, 2022 525.00 543.08 525.00 537.87 3,767 +0.38(+0.07%)
Jul 28, 2022 550.00 550.00 530.17 537.49 2,351 +0.27(+0.05%)
Jul 27, 2022 527.71 540.00 527.71 537.22 2,128 +6.00(+1.13%)
Jul 26, 2022 544.00 544.00 529.50 531.22 1,225 -11.88(-2.19%)
Jul 25, 2022 525.00 543.11 525.00 543.10 1,395 +16.51(+3.14%)
Jul 22, 2022 542.00 543.00 526.59 526.59 2,263 -16.19(-2.98%)
Jul 21, 2022 542.90 555.00 531.89 542.78 5,081 +0.00(+0.00%)
Jul 20, 2022 538.00 544.31 528.24 542.78 5,885 +16.57(+3.15%)
Jul 19, 2022 523.00 533.05 523.00 526.21 1,785 +2.96(+0.57%)
Jul 18, 2022 535.00 535.00 521.62 523.25 2,758 +0.60(+0.11%)
Jul 15, 2022 502.30 528.62 499.60 522.65 1,047 +5.30(+1.03%)
Jul 14, 2022 511.56 521.86 508.00 517.35 5,916 -12.42(-2.34%)
Jul 13, 2022 521.47 532.65 520.45 529.77 2,364 +0.43(+0.08%)
Jul 12, 2022 510.50 554.41 501.01 529.34 4,049 -2.93(-0.55%)
Jul 11, 2022 515.88 543.49 515.88 532.27 2,004 -14.22(-2.60%)
Jul 08, 2022 550.00 550.00 535.36 546.49 4,719 +6.76(+1.25%)
Jul 07, 2022 524.47 542.34 521.12 539.73 1,611 +15.26(+2.91%)
Jul 06, 2022 491.00 526.82 491.00 524.47 6,397 +21.08(+4.19%)
Jul 05, 2022 495.00 550.05 495.00 503.39 1,885 -34.41(-6.40%)
Jul 01, 2022 479.30 537.81 479.30 537.81 2,529 +8.71(+1.65%)
Jun 30, 2022 512.96 530.10 487.04 529.10 3,601 +9.64(+1.86%)
Jun 29, 2022 524.00 524.00 506.31 519.45 6,675 +7.94(+1.55%)
Jun 28, 2022 480.00 514.13 480.00 511.51 3,462 +11.28(+2.25%)
Jun 27, 2022 508.27 515.55 494.00 500.23 2,590 +7.27(+1.47%)
Jun 24, 2022 486.00 498.14 486.00 492.96 2,408 +10.56(+2.19%)
Jun 23, 2022 497.00 497.00 480.19 482.40 7,091 -19.24(-3.84%)
Jun 22, 2022 479.36 505.44 479.36 501.64 2,689 +2.19(+0.44%)
Jun 21, 2022 512.25 519.02 498.60 499.45 2,108 +15.10(+3.12%)
Jun 17, 2022 498.00 498.00 481.50 484.35 6,119 -11.90(-2.40%)
Jun 16, 2022 500.50 504.25 480.00 496.25 2,563 -13.04(-2.56%)
Jun 15, 2022 501.00 516.96 500.00 509.29 3,604 +0.32(+0.06%)
Jun 14, 2022 500.10 508.97 500.10 508.97 9,352 +9.16(+1.83%)
Jun 13, 2022 520.00 520.00 497.70 499.81 8,401 -21.47(-4.12%)
Jun 10, 2022 527.26 534.39 520.00 521.29 2,850 -19.76(-3.65%)
Jun 09, 2022 521.51 550.31 521.51 541.05 1,833 -8.20(-1.49%)
Jun 08, 2022 555.00 555.00 535.40 549.25 2,695 +5.95(+1.09%)
Jun 07, 2022 519.79 543.36 519.79 543.30 6,308 +4.23(+0.78%)
Jun 06, 2022 530.00 544.28 511.24 539.07 1,512 +5.15(+0.96%)
Jun 03, 2022 564.00 564.00 532.89 533.92 2,108 -11.25(-2.06%)
Jun 02, 2022 549.00 554.89 544.64 545.17 9,497 -8.83(-1.59%)
Jun 01, 2022 555.00 559.02 545.53 554.00 4,281 -0.75(-0.13%)
May 31, 2022 547.50 559.05 538.22 554.75 8,679 +10.21(+1.87%)
May 27, 2022 551.00 554.84 525.17 544.54 2,034 -4.31(-0.79%)
May 26, 2022 509.26 550.65 509.26 548.85 7,853 +11.07(+2.06%)
May 25, 2022 521.49 537.78 521.49 537.78 2,896 +11.48(+2.18%)
May 24, 2022 515.00 529.42 499.65 526.30 1,729 -7.65(-1.43%)
May 23, 2022 542.00 542.00 500.15 533.95 3,233 +8.53(+1.62%)
May 20, 2022 540.00 544.61 519.30 525.42 9,302 -12.00(-2.23%)
May 19, 2022 528.22 543.69 528.22 537.42 3,179 +4.03(+0.76%)
May 18, 2022 510.70 542.68 510.70 533.39 2,090 -10.61(-1.95%)
May 17, 2022 531.44 544.01 531.44 544.00 18,075 +11.16(+2.10%)
May 16, 2022 543.15 543.15 517.76 532.84 5,513 +10.68(+2.05%)
May 13, 2022 499.50 524.30 499.50 522.16 6,030 +18.06(+3.58%)
May 12, 2022 517.41 517.41 499.00 504.10 4,256 -8.90(-1.73%)
May 11, 2022 509.99 519.33 502.16 513.00 6,048 +3.01(+0.59%)
May 10, 2022 501.00 519.05 501.00 509.99 10,305 -4.01(-0.78%)
May 09, 2022 516.35 521.76 513.32 514.00 33,739 -9.62(-1.84%)
May 06, 2022 519.98 527.63 519.62 523.62 3,699 -3.97(-0.75%)
May 05, 2022 565.00 565.00 524.18 527.59 3,152 -22.41(-4.07%)
May 04, 2022 533.68 554.54 531.67 550.00 17,039 +15.78(+2.95%)
May 03, 2022 510.24 537.34 510.24 534.22 3,576 +21.22(+4.14%)
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.