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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,128.99 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 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 (%)
Apr 30, 2021 460.83 460.88 456.00 456.01 12,900 -5.03(-1.09%)
Apr 29, 2021 463.27 463.27 456.86 461.04 4,393 +3.90(+0.85%)
Apr 28, 2021 458.51 460.53 454.54 457.14 1,535 -2.16(-0.47%)
Apr 27, 2021 465.12 465.12 457.58 459.30 3,665 -5.56(-1.20%)
Apr 26, 2021 456.46 465.80 456.46 464.86 5,044 +6.15(+1.34%)
Apr 23, 2021 452.09 460.00 451.55 458.71 4,600 +6.12(+1.35%)
Apr 22, 2021 448.01 456.73 446.78 452.59 3,303 +2.23(+0.50%)
Apr 21, 2021 442.14 452.18 442.14 450.36 1,269 +3.36(+0.75%)
Apr 20, 2021 450.88 455.00 445.13 447.00 2,234 -7.38(-1.62%)
Apr 19, 2021 459.57 463.00 453.73 454.38 7,458 -4.50(-0.98%)
Apr 16, 2021 463.00 463.00 457.21 458.88 8,600 +0.06(+0.01%)
Apr 15, 2021 452.01 463.70 452.01 458.82 30,990 +4.82(+1.06%)
Apr 14, 2021 455.01 457.00 451.74 454.00 17,912 -1.01(-0.22%)
Apr 13, 2021 431.22 461.08 431.22 455.01 8,018 -1.11(-0.24%)
Apr 12, 2021 431.38 461.05 431.38 456.12 2,306 -0.19(-0.04%)
Apr 09, 2021 453.75 458.94 442.11 456.31 2,700 +5.08(+1.13%)
Apr 08, 2021 449.97 451.23 443.67 451.23 4,267 +5.77(+1.30%)
Apr 07, 2021 447.99 448.41 443.72 445.46 1,459 -0.45(-0.10%)
Apr 06, 2021 418.00 448.65 418.00 445.92 3,222 +4.26(+0.96%)
Apr 05, 2021 441.04 445.65 439.97 441.66 2,145 +0.66(+0.15%)
Apr 01, 2021 440.08 443.21 434.57 441.00 10,400 +5.66(+1.30%)
Mar 31, 2021 438.42 447.34 435.09 435.34 13,060 -4.66(-1.06%)
Mar 30, 2021 427.08 449.49 427.08 440.00 3,597 +4.96(+1.14%)
Mar 29, 2021 425.46 442.01 425.01 435.04 5,149 +5.54(+1.29%)
Mar 26, 2021 418.00 435.00 418.00 429.50 8,800 +2.03(+0.47%)
Mar 25, 2021 406.71 428.62 406.71 427.47 2,589 -0.88(-0.20%)
Mar 24, 2021 425.06 431.20 423.26 428.35 3,006 +6.04(+1.43%)
Mar 23, 2021 418.00 427.20 415.00 422.31 2,780 +4.27(+1.02%)
Mar 22, 2021 415.31 430.00 412.97 418.04 3,317 +2.04(+0.49%)
Mar 19, 2021 416.87 425.00 414.25 416.00 7,500 -8.16(-1.92%)
Mar 18, 2021 424.27 427.22 417.71 424.16 2,762 +4.16(+0.99%)
Mar 17, 2021 415.00 421.56 415.00 420.00 14,545 +0.22(+0.05%)
Mar 16, 2021 409.74 423.23 409.74 419.78 16,633 +0.41(+0.10%)
Mar 15, 2021 418.75 430.00 410.03 419.37 7,994 -8.87(-2.07%)
Mar 12, 2021 425.18 434.28 422.54 428.24 3,200 +3.13(+0.74%)
Mar 11, 2021 421.45 428.68 417.87 425.11 15,565 +5.62(+1.34%)
Mar 10, 2021 420.18 426.05 412.38 419.48 10,412 -0.52(-0.12%)
Mar 09, 2021 409.74 423.80 409.74 420.00 3,301 +6.09(+1.47%)
Mar 08, 2021 406.97 424.39 402.76 413.91 5,640 +4.17(+1.02%)
Mar 05, 2021 405.76 412.77 402.42 409.74 4,400 +0.61(+0.15%)
Mar 04, 2021 417.16 417.66 397.77 409.13 27,997 -8.03(-1.92%)
Mar 03, 2021 414.03 421.88 400.00 417.16 14,783 +0.17(+0.04%)
Mar 02, 2021 417.50 419.93 406.90 416.99 6,554 +1.29(+0.31%)
Mar 01, 2021 414.34 417.12 397.25 415.70 9,931 +8.08(+1.98%)
Feb 26, 2021 420.00 420.00 402.48 407.62 10,600 -3.10(-0.76%)
Feb 25, 2021 412.01 415.65 404.83 410.73 4,940 +0.73(+0.18%)
Feb 24, 2021 399.00 415.07 397.00 410.00 16,764 +3.91(+0.96%)
Feb 23, 2021 398.00 406.42 390.10 406.09 9,144 +5.49(+1.37%)
Feb 22, 2021 409.50 412.00 398.98 400.60 21,755 -6.53(-1.60%)
Feb 19, 2021 405.86 411.43 402.48 407.13 4,400 +2.13(+0.53%)
Feb 18, 2021 407.69 411.85 401.58 405.00 5,649 -5.02(-1.22%)
Feb 17, 2021 410.86 417.58 398.00 410.02 7,197 -6.33(-1.52%)
Feb 16, 2021 401.55 421.00 401.55 416.35 21,594 +12.90(+3.20%)
Feb 12, 2021 413.00 413.00 400.00 403.45 20,000 +4.41(+1.11%)
Feb 11, 2021 388.93 400.47 387.53 399.04 8,677 +9.01(+2.31%)
Feb 10, 2021 383.49 391.54 383.49 390.03 5,153 +7.03(+1.84%)
Feb 09, 2021 373.38 383.71 370.73 383.00 8,009 +9.76(+2.61%)
Feb 08, 2021 369.00 375.00 363.04 373.24 7,655 +7.72(+2.11%)
Feb 05, 2021 358.63 367.45 355.20 365.52 9,100 +9.93(+2.79%)
Feb 04, 2021 355.00 360.03 353.99 355.59 13,025 -1.20(-0.34%)
Feb 03, 2021 364.00 383.75 355.29 356.79 8,731 -7.21(-1.98%)
Feb 02, 2021 360.52 366.14 359.97 364.00 13,153 +0.65(+0.18%)
Feb 01, 2021 361.33 370.27 360.75 363.35 8,781 +0.47(+0.13%)
Jan 29, 2021 370.25 372.25 361.00 362.88 8,300 -6.62(-1.79%)
Jan 28, 2021 385.00 389.70 367.73 369.50 17,353 -19.81(-5.09%)
Jan 27, 2021 379.99 390.90 375.51 389.31 14,411 +4.96(+1.29%)
Jan 26, 2021 375.00 385.31 372.50 384.35 9,722 +14.02(+3.79%)
Jan 25, 2021 357.08 371.05 354.29 370.33 22,104 +14.76(+4.15%)
Jan 22, 2021 369.70 369.70 346.68 355.57 19,700 -13.98(-3.78%)
Jan 21, 2021 369.06 374.97 368.44 369.55 8,073 -0.45(-0.12%)
Jan 20, 2021 372.16 378.47 365.11 370.00 26,103 -11.74(-3.07%)
Jan 19, 2021 386.13 392.50 380.19 381.74 15,094 -0.41(-0.11%)
Jan 15, 2021 374.00 390.00 373.50 382.15 9,200 +4.78(+1.27%)
Jan 14, 2021 375.00 379.01 370.32 377.37 7,951 +5.36(+1.44%)
Jan 13, 2021 373.00 373.50 365.25 372.01 8,666 -1.60(-0.43%)
Jan 12, 2021 369.10 375.00 362.75 373.61 9,710 +4.12(+1.12%)
Jan 11, 2021 359.10 371.78 357.00 369.49 12,922 +3.91(+1.07%)
Jan 08, 2021 362.00 367.52 361.32 365.58 7,200 +3.37(+0.93%)
Jan 07, 2021 354.87 363.55 354.87 362.21 4,476 +7.75(+2.19%)
Jan 06, 2021 347.79 359.47 337.00 354.46 6,429 +5.94(+1.70%)
Jan 05, 2021 337.76 350.52 327.50 348.52 7,686 +9.19(+2.71%)
Jan 04, 2021 337.00 349.96 334.19 339.33 10,741 -1.61(-0.47%)
Dec 31, 2020 340.94 340.94 340.94 15,002 -1.06(-0.31%)
Dec 30, 2020 325.00 342.47 325.00 342.00 15,002 +8.30(+2.49%)
Dec 29, 2020 332.45 350.00 331.39 333.70 12,447 -2.11(-0.63%)
Dec 28, 2020 320.52 349.99 320.52 335.81 8,137 +0.73(+0.22%)
Dec 24, 2020 329.88 337.66 329.88 335.08 4,200 +1.39(+0.42%)
Dec 23, 2020 334.64 339.25 332.72 333.69 6,403 +1.16(+0.35%)
Dec 22, 2020 334.80 340.69 323.50 332.53 9,672 -2.28(-0.68%)
Dec 21, 2020 331.07 337.06 327.34 334.81 10,898 -1.68(-0.50%)
Dec 18, 2020 337.94 353.00 335.36 336.49 11,700 -4.15(-1.22%)
Dec 17, 2020 340.10 362.00 338.60 340.64 11,509 -2.65(-0.77%)
Dec 16, 2020 340.79 346.48 340.04 343.29 5,247 -0.20(-0.06%)
Dec 15, 2020 349.18 362.00 343.37 343.49 18,219 -7.90(-2.25%)
Dec 14, 2020 357.48 359.94 345.00 351.39 8,391 -1.49(-0.42%)
Dec 11, 2020 366.33 366.33 349.39 352.88 10,900 -0.43(-0.12%)
Dec 10, 2020 355.10 367.50 349.14 353.31 8,110 -1.38(-0.39%)
Dec 09, 2020 340.19 361.25 340.19 354.69 7,213 -1.61(-0.45%)
Dec 08, 2020 355.70 359.46 355.70 356.30 7,182 -0.84(-0.24%)
Dec 07, 2020 363.46 366.96 352.51 357.14 8,194 -4.74(-1.31%)
Dec 04, 2020 350.00 363.02 350.00 361.88 12,200 +10.28(+2.92%)
Dec 03, 2020 361.00 361.00 344.78 351.60 6,606 +5.44(+1.57%)
Dec 02, 2020 346.71 348.12 329.92 346.16 8,735 +0.33(+0.10%)
Dec 01, 2020 346.92 349.99 337.50 345.83 11,218 +2.97(+0.87%)
Nov 30, 2020 346.00 346.62 328.79 342.86 9,196 -1.33(-0.39%)
Nov 27, 2020 342.11 345.46 341.92 344.19 5,600 +1.54(+0.45%)
Nov 25, 2020 332.44 345.82 332.44 342.65 2,500 -1.55(-0.45%)
Nov 24, 2020 344.97 349.00 327.94 344.20 12,102 +3.77(+1.11%)
Nov 23, 2020 344.47 345.00 338.42 340.43 9,887 -2.53(-0.74%)
Nov 20, 2020 335.21 342.96 331.65 342.96 11,700 +7.75(+2.31%)
Nov 19, 2020 322.12 339.89 322.12 335.21 4,134 -3.52(-1.04%)
Nov 18, 2020 325.00 343.61 325.00 338.73 5,358 -3.16(-0.93%)
Nov 17, 2020 320.00 345.33 320.00 341.89 7,650 +6.28(+1.87%)
Nov 16, 2020 324.00 336.61 320.12 335.61 19,374 +18.43(+5.81%)
Nov 13, 2020 323.92 323.92 314.00 317.18 15,400 -1.36(-0.43%)
Nov 12, 2020 305.18 323.62 305.18 318.54 4,474 -2.95(-0.92%)
Nov 11, 2020 300.22 322.00 300.22 321.49 9,946 +4.46(+1.41%)
Nov 10, 2020 305.79 317.50 295.88 317.03 19,501 +10.11(+3.29%)
Nov 09, 2020 305.16 320.00 289.00 306.92 30,255 +13.60(+4.64%)
Nov 06, 2020 289.23 297.00 289.23 293.32 3,900 -0.13(-0.04%)
Nov 05, 2020 293.76 310.42 290.56 293.45 3,639 -0.30(-0.10%)
Nov 04, 2020 292.04 300.61 291.10 293.75 8,633 -3.65(-1.23%)
Nov 03, 2020 289.22 300.30 278.30 297.40 36,029 +15.95(+5.67%)
Nov 02, 2020 261.00 284.58 261.00 281.45 10,716 +18.28(+6.95%)
Oct 30, 2020 259.00 281.21 259.00 263.17 30,600 -3.27(-1.23%)
Oct 29, 2020 264.87 266.79 259.12 266.44 12,230 +1.90(+0.72%)
Oct 28, 2020 270.00 270.13 261.39 264.54 20,652 -7.19(-2.64%)
Oct 27, 2020 276.92 280.00 270.05 271.72 8,165 -4.77(-1.73%)
Oct 26, 2020 281.50 283.00 275.00 276.50 15,828 -5.56(-1.97%)
Oct 23, 2020 280.99 285.29 280.30 282.05 5,900 +0.07(+0.02%)
Oct 22, 2020 285.62 285.62 280.37 281.98 14,664 -3.02(-1.06%)
Oct 21, 2020 287.26 290.00 285.00 285.00 6,172 -2.73(-0.95%)
Oct 20, 2020 288.75 294.00 287.10 287.73 12,692 -1.77(-0.61%)
Oct 19, 2020 292.39 295.92 280.85 289.50 19,080 -1.61(-0.55%)
Oct 16, 2020 291.27 296.25 290.50 291.11 9,300 -0.62(-0.21%)
Oct 15, 2020 302.63 302.63 290.00 291.73 4,822 -3.86(-1.31%)
Oct 14, 2020 321.00 321.00 293.93 295.59 4,646 -12.14(-3.95%)
Oct 13, 2020 309.00 315.00 305.80 307.73 8,224 -2.27(-0.73%)
Oct 12, 2020 318.00 318.00 309.75 310.00 11,100 -3.00(-0.96%)
Oct 09, 2020 311.29 315.01 310.73 313.00 4,100 +1.71(+0.55%)
Oct 08, 2020 308.50 313.00 300.00 311.29 2,958 +2.78(+0.90%)
Oct 07, 2020 293.55 309.00 293.55 308.51 4,292 +7.92(+2.64%)
Oct 06, 2020 304.95 314.00 291.82 300.59 4,519 -4.83(-1.58%)
Oct 05, 2020 299.90 306.58 299.90 305.42 6,311 +5.52(+1.84%)
Oct 02, 2020 295.37 300.31 278.09 299.90 3,900 +4.17(+1.41%)
Oct 01, 2020 297.06 297.06 291.31 295.73 5,055 +2.45(+0.84%)
Sep 30, 2020 279.76 295.95 279.76 293.28 5,733 +5.43(+1.89%)
Sep 29, 2020 292.38 292.38 285.53 287.85 10,201 +2.13(+0.75%)
Sep 28, 2020 276.00 286.70 276.00 285.72 6,695 +5.77(+2.06%)
Sep 25, 2020 277.50 282.14 275.23 279.95 9,800 -0.63(-0.22%)
Sep 24, 2020 282.65 290.45 274.86 280.58 15,159 +3.66(+1.32%)
Sep 23, 2020 298.35 298.35 276.00 276.92 7,349 -6.51(-2.30%)
Sep 22, 2020 295.00 298.70 281.40 283.43 4,120 -1.10(-0.39%)
Sep 21, 2020 280.00 288.25 280.00 284.53 14,040 -3.95(-1.37%)
Sep 18, 2020 280.00 293.64 280.00 288.48 7,500 -4.26(-1.46%)
Sep 17, 2020 277.23 294.33 277.23 292.74 22,635 -2.43(-0.82%)
Sep 16, 2020 314.21 314.21 294.46 295.17 8,875 -3.37(-1.13%)
Sep 15, 2020 295.00 302.25 295.00 298.54 8,491 +1.54(+0.52%)
Sep 14, 2020 293.90 299.17 285.00 297.00 22,279 +3.61(+1.23%)
Sep 11, 2020 295.76 296.80 292.80 293.39 8,500 -2.91(-0.98%)
Sep 10, 2020 301.20 304.37 296.02 296.30 5,962 -6.21(-2.05%)
Sep 09, 2020 299.50 304.54 297.27 302.51 16,615 +2.17(+0.72%)
Sep 08, 2020 302.30 303.05 298.32 300.34 28,808 -6.60(-2.15%)
Sep 04, 2020 312.81 314.41 302.83 306.94 16,100 -3.80(-1.22%)
Sep 03, 2020 310.31 318.85 308.00 310.74 6,735 +1.34(+0.43%)
Sep 02, 2020 308.00 311.78 307.79 309.40 2,504 +1.65(+0.54%)
Sep 01, 2020 308.50 311.08 305.00 307.75 4,463 -0.84(-0.27%)
Aug 31, 2020 312.88 315.00 307.90 308.59 11,338 -5.13(-1.63%)
Aug 28, 2020 316.35 317.54 302.30 313.71 13,500 -2.84(-0.90%)
Aug 27, 2020 311.25 317.38 309.80 316.55 5,569 +5.70(+1.83%)
Aug 26, 2020 308.50 311.64 307.00 310.85 10,516 -0.15(-0.05%)
Aug 25, 2020 314.63 317.54 308.01 311.00 21,665 -4.90(-1.55%)
Aug 24, 2020 307.40 317.77 302.30 315.90 21,119 +8.50(+2.76%)
Aug 21, 2020 306.58 308.50 304.22 307.40 10,600 -0.98(-0.32%)
Aug 20, 2020 310.00 310.39 306.72 308.38 5,043 -2.12(-0.68%)
Aug 19, 2020 310.28 314.03 307.00 310.50 5,763 -0.81(-0.26%)
Aug 18, 2020 316.00 316.00 307.07 311.31 2,658 +1.38(+0.45%)
Aug 17, 2020 306.00 315.00 306.00 309.93 4,140 -3.27(-1.04%)
Aug 14, 2020 309.50 316.17 306.60 313.20 3,300 +2.22(+0.71%)
Aug 13, 2020 312.90 313.97 305.39 310.98 8,423 -2.58(-0.82%)
Aug 12, 2020 316.13 317.60 300.38 313.56 5,952 +1.63(+0.52%)
Aug 11, 2020 307.49 317.13 301.50 311.93 9,046 +5.29(+1.73%)
Aug 10, 2020 310.36 311.30 305.73 306.64 7,700 -1.44(-0.47%)
Aug 07, 2020 307.19 310.66 301.97 308.08 14,400 +0.10(+0.03%)
Aug 06, 2020 310.00 312.49 305.00 307.98 16,350 -3.44(-1.10%)
Aug 05, 2020 292.89 316.23 292.81 311.42 5,946 +2.66(+0.86%)
Aug 04, 2020 310.00 316.30 308.00 308.76 11,108 -6.24(-1.98%)
Aug 03, 2020 310.00 319.99 310.00 315.00 6,939 +1.38(+0.44%)
Jul 31, 2020 310.31 323.50 310.31 313.62 6,400 -3.36(-1.06%)
Jul 30, 2020 315.78 319.26 315.22 316.98 18,789 -3.79(-1.18%)
Jul 29, 2020 315.89 321.91 315.89 320.77 3,112 +3.62(+1.14%)
Jul 28, 2020 320.59 330.00 304.29 317.14 4,226 -3.99(-1.24%)
Jul 27, 2020 315.00 324.18 315.00 321.13 8,381 +3.46(+1.09%)
Jul 24, 2020 329.39 344.45 316.31 317.67 8,500 -6.42(-1.98%)
Jul 23, 2020 315.00 324.68 315.00 324.09 4,006 +9.12(+2.90%)
Jul 22, 2020 299.27 317.83 299.27 314.96 4,282 +6.76(+2.19%)
Jul 21, 2020 311.86 313.92 301.54 308.20 5,862 +1.24(+0.40%)
Jul 20, 2020 302.00 312.00 297.77 306.96 4,028 +1.96(+0.64%)
Jul 17, 2020 312.00 312.84 303.00 305.00 3,200 -7.84(-2.51%)
Jul 16, 2020 302.93 313.72 293.41 312.84 5,621 +5.27(+1.71%)
Jul 15, 2020 308.00 310.03 300.00 307.57 3,038 +2.43(+0.80%)
Jul 14, 2020 295.00 306.03 294.44 305.14 17,493 +9.68(+3.28%)
Jul 13, 2020 299.73 300.54 289.15 295.46 20,429 -3.31(-1.11%)
Jul 10, 2020 294.04 299.81 293.55 298.77 17,500 +3.27(+1.11%)
Jul 09, 2020 296.90 301.24 293.55 295.50 21,266 -3.98(-1.33%)
Jul 08, 2020 295.02 303.77 287.13 299.48 17,148 +4.48(+1.52%)
Jul 07, 2020 302.00 306.50 294.61 295.00 34,974 -11.12(-3.63%)
Jul 06, 2020 303.00 314.17 302.02 306.12 5,328 +3.32(+1.10%)
Jul 02, 2020 309.00 311.87 301.60 302.80 5,800 -3.68(-1.20%)
Jul 01, 2020 298.71 314.00 298.71 306.48 6,608 -2.36(-0.76%)
Jun 30, 2020 301.00 310.00 300.04 308.84 7,164 +6.95(+2.30%)
Jun 29, 2020 321.10 321.10 300.67 301.89 8,847 -2.14(-0.70%)
Jun 26, 2020 301.58 307.44 296.77 304.03 6,700 -1.41(-0.46%)
Jun 25, 2020 305.50 308.05 301.00 305.44 11,280 -4.01(-1.30%)
Jun 24, 2020 310.01 315.13 304.99 309.45 7,465 -6.80(-2.15%)
Jun 23, 2020 310.00 320.00 310.00 316.25 4,501 +1.41(+0.45%)
Jun 22, 2020 310.74 316.88 297.72 314.84 4,821 +2.17(+0.69%)
Jun 19, 2020 316.01 318.12 310.48 312.67 13,000 -1.62(-0.52%)
Jun 18, 2020 323.00 323.54 312.85 314.29 9,845 -8.50(-2.63%)
Jun 17, 2020 340.05 341.62 321.50 322.79 8,254 -14.18(-4.21%)
Jun 16, 2020 330.00 343.00 320.08 336.97 15,881 +27.89(+9.02%)
Jun 15, 2020 302.44 317.00 296.26 309.08 9,652 -1.09(-0.35%)
Jun 12, 2020 302.51 315.69 300.48 310.18 7,000 +10.64(+3.55%)
Jun 11, 2020 301.96 305.00 286.70 299.54 9,036 -12.89(-4.13%)
Jun 10, 2020 318.00 318.00 308.32 312.43 18,545 -4.82(-1.52%)
Jun 09, 2020 317.81 322.98 312.68 317.25 7,269 -13.08(-3.96%)
Jun 08, 2020 327.45 334.00 321.38 330.33 14,437 +3.67(+1.12%)
Jun 05, 2020 332.09 341.06 311.36 326.66 13,000 +7.63(+2.39%)
Jun 04, 2020 325.08 325.08 310.00 319.03 6,673 +3.93(+1.25%)
Jun 03, 2020 295.39 316.78 292.00 315.10 25,553 +21.55(+7.34%)
Jun 02, 2020 284.73 293.55 280.69 293.55 38,458 +8.82(+3.10%)
Jun 01, 2020 267.11 288.50 267.11 284.73 25,671 +6.47(+2.33%)
May 29, 2020 273.20 281.41 273.20 278.26 14,200 +0.23(+0.08%)
May 28, 2020 271.32 285.18 263.71 278.03 40,510 +5.83(+2.14%)
May 27, 2020 274.22 278.92 267.43 272.20 25,589 +1.20(+0.44%)
May 26, 2020 268.82 272.98 261.95 271.00 39,106 +19.69(+7.83%)
May 22, 2020 249.91 254.09 246.75 251.31 24,000 -4.16(-1.63%)
May 21, 2020 252.34 258.02 244.00 255.48 25,070 +4.66(+1.86%)
May 20, 2020 247.11 251.55 241.50 250.82 33,378 +7.32(+3.01%)
May 19, 2020 255.19 257.33 243.47 243.50 19,250 -6.50(-2.60%)
May 18, 2020 254.00 276.54 245.00 250.00 20,747 +1.97(+0.79%)
May 15, 2020 240.00 252.00 238.51 248.03 21,900 +3.88(+1.59%)
May 14, 2020 223.52 244.34 223.52 244.15 21,622 +13.50(+5.85%)
May 13, 2020 244.00 245.41 227.09 230.65 15,960 -13.37(-5.48%)
May 12, 2020 263.96 263.96 243.23 244.02 18,255 -7.14(-2.84%)
May 11, 2020 249.10 253.28 245.75 251.16 33,604 +1.40(+0.56%)
May 08, 2020 252.64 257.41 247.50 249.76 34,400 +0.76(+0.31%)
May 07, 2020 276.00 276.00 249.00 249.00 48,450 -7.78(-3.03%)
May 06, 2020 252.20 258.97 246.00 256.78 42,885 +5.70(+2.27%)
May 05, 2020 259.97 261.85 241.00 251.08 13,545 -0.07(-0.03%)
May 04, 2020 267.84 267.84 243.75 251.15 22,076 -5.00(-1.95%)
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.