Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemed Inc (NY: CHE )

554.37 +6.21 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2024 565.62 570.49 564.21 567.58 103,536 +1.49(+0.26%)
Apr 29, 2024 561.56 568.49 561.56 566.09 92,580 +6.09(+1.09%)
Apr 26, 2024 569.80 576.74 557.49 560.00 102,493 -12.91(-2.25%)
Apr 25, 2024 592.92 592.92 560.59 572.92 260,901 -44.58(-7.22%)
Apr 24, 2024 612.14 621.87 612.14 617.49 67,559 +1.44(+0.23%)
Apr 23, 2024 607.03 621.17 607.03 616.05 87,416 +12.08(+2.00%)
Apr 22, 2024 602.33 608.57 597.71 603.97 65,797 +4.01(+0.67%)
Apr 19, 2024 600.62 603.46 596.82 599.97 83,579 +2.99(+0.50%)
Apr 18, 2024 603.63 605.06 595.25 596.98 69,836 -6.75(-1.12%)
Apr 17, 2024 611.35 611.35 602.44 603.72 66,694 -5.80(-0.95%)
Apr 16, 2024 617.34 617.34 607.87 609.52 66,807 -5.91(-0.96%)
Apr 15, 2024 618.86 624.63 613.89 615.43 57,790 -2.62(-0.42%)
Apr 12, 2024 613.95 618.42 612.78 618.05 72,808 -0.28(-0.05%)
Apr 11, 2024 620.78 620.78 613.42 618.33 53,774 -1.78(-0.29%)
Apr 10, 2024 620.06 626.66 616.62 620.11 57,983 -4.54(-0.73%)
Apr 09, 2024 624.42 624.69 619.19 624.65 65,476 +2.02(+0.32%)
Apr 08, 2024 630.71 631.75 622.22 622.63 71,863 -7.15(-1.14%)
Apr 05, 2024 631.14 632.06 627.16 629.78 48,463 +0.93(+0.15%)
Apr 04, 2024 636.97 639.14 627.15 628.85 35,474 -4.49(-0.71%)
Apr 03, 2024 633.09 636.32 629.99 633.34 44,519 -3.01(-0.47%)
Apr 02, 2024 638.04 638.04 631.73 636.35 59,353 -3.81(-0.59%)
Apr 01, 2024 642.20 642.20 636.76 640.16 49,904 -1.30(-0.20%)
Mar 28, 2024 642.52 646.23 640.37 641.46 53,506 -2.33(-0.36%)
Mar 27, 2024 640.78 643.97 634.89 643.78 62,271 +6.25(+0.98%)
Mar 26, 2024 645.44 645.44 634.41 637.53 69,730 -6.79(-1.05%)
Mar 25, 2024 647.81 647.81 643.80 644.32 50,428 -3.92(-0.60%)
Mar 22, 2024 643.98 648.27 640.32 648.24 79,893 +4.81(+0.75%)
Mar 21, 2024 642.83 645.53 641.66 643.43 62,244 +2.10(+0.33%)
Mar 20, 2024 651.40 652.65 641.26 641.34 108,776 -8.88(-1.37%)
Mar 19, 2024 647.46 653.27 647.46 650.22 52,356 +1.66(+0.26%)
Mar 18, 2024 646.93 652.73 645.82 648.56 77,934 +2.05(+0.32%)
Mar 15, 2024 641.73 654.14 641.73 646.51 227,423 -3.05(-0.47%)
Mar 14, 2024 647.76 649.78 643.12 649.56 61,861 +3.41(+0.53%)
Mar 13, 2024 642.52 650.33 642.52 646.15 78,264 +2.80(+0.43%)
Mar 12, 2024 644.05 649.82 643.21 643.35 68,893 -3.97(-0.61%)
Mar 11, 2024 642.88 649.40 639.10 647.32 68,056 +7.54(+1.18%)
Mar 08, 2024 650.64 651.86 637.53 639.79 62,445 -9.73(-1.50%)
Mar 07, 2024 641.18 650.87 639.64 649.52 69,422 +13.75(+2.16%)
Mar 06, 2024 636.94 638.42 634.80 635.77 61,474 -0.48(-0.08%)
Mar 05, 2024 634.95 636.80 629.41 636.25 88,093 +4.65(+0.74%)
Mar 04, 2024 617.11 635.77 617.11 631.60 76,276 +18.25(+2.97%)
Mar 01, 2024 604.55 624.74 604.55 613.36 102,184 -12.31(-1.97%)
Feb 29, 2024 628.17 637.06 621.62 625.67 130,149 -2.71(-0.43%)
Feb 28, 2024 614.54 649.42 614.54 628.38 149,049 +32.22(+5.40%)
Feb 27, 2024 599.30 599.30 588.89 596.16 94,129 -1.87(-0.31%)
Feb 26, 2024 594.08 598.28 592.29 598.03 78,133 +0.64(+0.11%)
Feb 23, 2024 598.11 598.41 592.57 597.39 59,281 +1.52(+0.25%)
Feb 22, 2024 590.53 595.93 585.84 595.87 78,918 +8.10(+1.38%)
Feb 21, 2024 586.05 587.80 581.86 587.77 77,312 +2.56(+0.44%)
Feb 20, 2024 582.97 589.14 581.38 585.21 76,929 +2.61(+0.45%)
Feb 16, 2024 585.15 589.01 582.32 582.61 101,350 -1.14(-0.20%)
Feb 15, 2024 581.06 584.82 577.45 583.75 74,097 +5.26(+0.91%)
Feb 14, 2024 574.38 578.96 571.09 578.48 83,533 +7.55(+1.32%)
Feb 13, 2024 583.98 585.42 568.27 570.93 98,822 -17.29(-2.94%)
Feb 12, 2024 588.17 589.04 583.00 588.22 191,337 +0.05(+0.01%)
Feb 09, 2024 593.47 593.47 586.91 588.17 96,147 -3.41(-0.58%)
Feb 08, 2024 590.63 595.14 590.30 591.58 128,900 -0.39(-0.07%)
Feb 07, 2024 593.14 596.77 586.99 591.96 75,058 +0.65(+0.11%)
Feb 06, 2024 588.30 594.16 585.39 591.32 94,321 +3.71(+0.63%)
Feb 05, 2024 599.97 600.52 587.58 587.61 75,131 -12.62(-2.10%)
Feb 02, 2024 598.99 603.72 595.90 600.23 50,050 +2.90(+0.48%)
Feb 01, 2024 590.87 598.11 588.61 597.34 64,283 +5.38(+0.91%)
Jan 31, 2024 604.16 604.16 590.46 591.95 201,245 -9.25(-1.54%)
Jan 30, 2024 597.05 607.04 596.09 601.20 70,131 +5.10(+0.86%)
Jan 29, 2024 590.17 596.23 587.98 596.10 67,995 +5.40(+0.91%)
Jan 26, 2024 595.06 596.56 587.87 590.70 65,219 -2.37(-0.40%)
Jan 25, 2024 592.59 594.85 587.18 593.06 56,680 +1.36(+0.23%)
Jan 24, 2024 600.68 600.68 591.71 591.71 44,239 -7.17(-1.20%)
Jan 23, 2024 603.16 603.16 594.07 598.88 56,777 -4.69(-0.78%)
Jan 22, 2024 596.88 609.49 596.88 603.57 91,034 +10.00(+1.68%)
Jan 19, 2024 593.16 596.15 590.16 593.57 58,830 +1.35(+0.23%)
Jan 18, 2024 586.79 592.76 583.38 592.22 70,296 +6.32(+1.08%)
Jan 17, 2024 591.38 595.02 582.16 585.90 68,515 -3.77(-0.64%)
Jan 16, 2024 581.18 591.32 579.61 589.68 58,783 +7.81(+1.34%)
Jan 12, 2024 583.05 583.77 579.71 581.87 60,492 +0.69(+0.12%)
Jan 11, 2024 582.00 583.97 575.43 581.18 93,421 -1.79(-0.31%)
Jan 10, 2024 576.83 583.60 576.15 582.97 73,384 +9.28(+1.62%)
Jan 09, 2024 572.02 573.72 569.09 573.69 76,333 +1.28(+0.22%)
Jan 08, 2024 566.77 572.89 566.10 572.41 60,173 +7.03(+1.24%)
Jan 05, 2024 566.24 568.80 563.30 565.38 62,487 -4.00(-0.70%)
Jan 04, 2024 573.17 575.89 567.31 569.39 69,774 -3.24(-0.57%)
Jan 03, 2024 579.10 584.25 571.99 572.62 79,414 -11.12(-1.91%)
Jan 02, 2024 582.66 584.97 578.66 583.75 63,497 -0.18(-0.03%)
Dec 29, 2023 580.79 585.99 579.07 583.93 82,050 +0.43(+0.07%)
Dec 28, 2023 586.02 588.87 582.30 583.50 38,882 -5.43(-0.92%)
Dec 27, 2023 590.65 593.36 588.74 588.93 50,589 -2.36(-0.40%)
Dec 26, 2023 590.79 596.07 590.79 591.28 73,124 -0.88(-0.15%)
Dec 22, 2023 587.38 594.35 587.34 592.16 58,300 +6.12(+1.04%)
Dec 21, 2023 582.69 588.34 579.64 586.04 60,243 +4.93(+0.85%)
Dec 20, 2023 585.62 588.70 581.11 581.11 53,495 -5.39(-0.92%)
Dec 19, 2023 578.37 587.98 578.37 586.50 74,214 +9.68(+1.68%)
Dec 18, 2023 575.58 578.65 574.56 576.83 57,428 +3.13(+0.54%)
Dec 15, 2023 574.20 578.75 572.58 573.70 153,103 -3.94(-0.68%)
Dec 14, 2023 585.29 585.44 573.63 577.64 112,989 -6.22(-1.07%)
Dec 13, 2023 574.57 584.17 573.91 583.87 92,682 +8.64(+1.50%)
Dec 12, 2023 575.66 579.10 574.53 575.23 51,222 +1.54(+0.27%)
Dec 11, 2023 572.50 574.38 569.22 573.69 58,458 +1.32(+0.23%)
Dec 08, 2023 571.63 574.97 570.10 572.37 49,289 +2.10(+0.37%)
Dec 07, 2023 577.00 577.00 569.43 570.27 45,479 -5.82(-1.01%)
Dec 06, 2023 578.09 578.09 570.00 576.10 61,252 +0.26(+0.05%)
Dec 05, 2023 576.90 579.30 571.17 575.84 66,101 -2.11(-0.36%)
Dec 04, 2023 566.17 578.29 566.17 577.94 68,277 +12.09(+2.14%)
Dec 01, 2023 567.49 571.69 565.30 565.85 69,929 -0.35(-0.06%)
Nov 30, 2023 565.45 567.34 564.13 566.20 146,590 +0.04(+0.01%)
Nov 29, 2023 574.27 574.27 565.56 566.16 79,874 -8.07(-1.41%)
Nov 28, 2023 578.33 581.60 572.73 574.23 71,878 -2.92(-0.51%)
Nov 27, 2023 578.88 580.60 575.81 577.14 102,658 -1.91(-0.33%)
Nov 24, 2023 577.80 582.35 576.52 579.05 24,094 -0.85(-0.15%)
Nov 22, 2023 582.01 582.19 578.23 579.90 74,534 +0.93(+0.16%)
Nov 21, 2023 579.27 581.15 578.14 578.97 89,515 +0.11(+0.02%)
Nov 20, 2023 579.30 582.31 577.14 578.86 76,252 -2.14(-0.37%)
Nov 17, 2023 588.88 588.88 576.73 581.00 68,016 -4.08(-0.70%)
Nov 16, 2023 577.77 585.41 577.77 585.08 57,774 +8.13(+1.41%)
Nov 15, 2023 582.41 585.87 576.82 576.96 108,329 -9.22(-1.57%)
Nov 14, 2023 584.54 589.02 583.58 586.17 84,011 +4.05(+0.70%)
Nov 13, 2023 581.77 589.75 578.93 582.12 78,711 +0.89(+0.15%)
Nov 10, 2023 579.71 583.23 578.35 581.23 78,065 +2.68(+0.46%)
Nov 09, 2023 580.75 583.23 578.04 578.55 43,611 -2.94(-0.51%)
Nov 08, 2023 576.61 585.04 576.48 581.50 77,513 +2.74(+0.47%)
Nov 07, 2023 580.92 584.75 578.70 578.75 68,717 -2.49(-0.43%)
Nov 06, 2023 588.76 588.76 577.37 581.24 112,531 -4.77(-0.81%)
Nov 03, 2023 579.77 588.66 573.03 586.01 121,347 +8.06(+1.40%)
Nov 02, 2023 574.79 582.32 572.04 577.94 124,156 +3.15(+0.55%)
Nov 01, 2023 558.17 575.06 557.83 574.79 93,890 +13.32(+2.37%)
Oct 31, 2023 563.70 563.70 555.40 561.47 80,227 +0.41(+0.07%)
Oct 30, 2023 566.41 567.57 554.70 561.06 91,137 -2.50(-0.44%)
Oct 27, 2023 556.45 565.26 548.28 563.55 116,270 +10.48(+1.89%)
Oct 26, 2023 526.96 554.75 514.95 553.08 211,422 +47.14(+9.32%)
Oct 25, 2023 504.16 515.20 501.58 505.94 115,857 -0.10(-0.02%)
Oct 24, 2023 508.41 512.28 504.21 506.04 58,931 -4.17(-0.82%)
Oct 23, 2023 508.29 513.13 506.04 510.21 66,241 -0.83(-0.16%)
Oct 20, 2023 520.80 520.80 510.26 511.04 59,576 -6.91(-1.33%)
Oct 19, 2023 517.21 519.72 511.99 517.94 90,271 +0.58(+0.11%)
Oct 18, 2023 517.97 518.13 512.01 517.36 50,926 -1.83(-0.35%)
Oct 17, 2023 511.80 521.89 511.80 519.19 60,935 +6.47(+1.26%)
Oct 16, 2023 505.66 517.53 505.66 512.72 62,917 +11.07(+2.21%)
Oct 13, 2023 505.69 505.69 496.32 501.65 83,311 -3.50(-0.69%)
Oct 12, 2023 513.86 513.94 504.56 505.16 54,170 -10.05(-1.95%)
Oct 11, 2023 516.81 517.70 510.93 515.21 45,185 -3.67(-0.71%)
Oct 10, 2023 515.85 520.39 514.19 518.88 71,277 +2.99(+0.58%)
Oct 09, 2023 513.89 518.43 513.28 515.88 41,080 +0.51(+0.10%)
Oct 06, 2023 512.30 517.79 506.25 515.38 36,956 +5.93(+1.16%)
Oct 05, 2023 503.18 509.50 503.18 509.45 30,228 +3.46(+0.68%)
Oct 04, 2023 509.69 510.28 504.14 505.99 50,143 -0.45(-0.09%)
Oct 03, 2023 515.24 516.24 504.83 506.44 50,977 -8.48(-1.65%)
Oct 02, 2023 509.43 520.88 509.43 514.92 62,495 -3.69(-0.71%)
Sep 29, 2023 520.97 521.29 513.17 518.61 129,393 -2.29(-0.44%)
Sep 28, 2023 515.19 521.16 513.62 520.90 76,280 +7.57(+1.48%)
Sep 27, 2023 515.74 515.91 507.41 513.33 72,636 +0.76(+0.15%)
Sep 26, 2023 511.14 514.37 506.45 512.57 56,993 -0.81(-0.16%)
Sep 25, 2023 509.70 515.34 510.43 513.38 43,411 +2.52(+0.49%)
Sep 22, 2023 506.84 512.20 505.89 510.86 75,620 +1.33(+0.26%)
Sep 21, 2023 515.79 519.28 508.33 509.53 58,785 -6.72(-1.30%)
Sep 20, 2023 511.99 520.38 511.99 516.24 51,596 +5.00(+0.98%)
Sep 19, 2023 508.71 515.42 508.53 511.25 62,484 +0.95(+0.19%)
Sep 18, 2023 513.44 513.44 503.85 510.30 52,367 -0.89(-0.17%)
Sep 15, 2023 505.97 514.15 498.92 511.19 189,006 +6.38(+1.26%)
Sep 14, 2023 500.37 506.43 500.14 504.81 75,584 +5.08(+1.02%)
Sep 13, 2023 497.72 500.00 491.81 499.73 93,236 +0.63(+0.13%)
Sep 12, 2023 502.03 502.39 496.58 499.10 58,553 -2.31(-0.46%)
Sep 11, 2023 500.40 503.00 497.95 501.42 44,510 +2.70(+0.54%)
Sep 08, 2023 502.48 503.36 496.35 498.71 39,244 -1.54(-0.31%)
Sep 07, 2023 499.81 503.82 498.87 500.25 58,915 +0.16(+0.03%)
Sep 06, 2023 497.91 502.81 497.91 500.09 57,035 +1.02(+0.20%)
Sep 05, 2023 508.79 508.97 498.09 499.07 82,890 -12.34(-2.41%)
Sep 01, 2023 511.86 516.72 509.90 511.41 51,626 +1.05(+0.21%)
Aug 31, 2023 512.91 515.29 509.15 510.37 59,987 -2.69(-0.53%)
Aug 30, 2023 517.15 521.73 513.04 513.06 61,215 -3.23(-0.63%)
Aug 29, 2023 504.60 517.83 504.27 516.29 75,733 +10.94(+2.16%)
Aug 28, 2023 506.30 509.56 503.05 505.36 112,806 +1.34(+0.27%)
Aug 25, 2023 499.83 508.56 499.83 504.02 68,656 +4.93(+0.99%)
Aug 24, 2023 499.62 504.53 499.02 499.09 50,743 -2.67(-0.53%)
Aug 23, 2023 501.08 501.93 496.65 501.75 59,118 +1.32(+0.26%)
Aug 22, 2023 503.56 504.52 500.39 500.44 34,741 -2.55(-0.51%)
Aug 21, 2023 501.07 503.07 497.06 502.99 52,574 +0.75(+0.15%)
Aug 18, 2023 501.15 506.70 501.15 502.24 38,668 +1.10(+0.22%)
Aug 17, 2023 506.68 511.05 501.11 501.15 73,471 -8.44(-1.66%)
Aug 16, 2023 512.37 514.99 508.58 509.59 90,527 -1.80(-0.35%)
Aug 15, 2023 517.11 519.20 507.81 511.38 69,422 -6.85(-1.32%)
Aug 14, 2023 511.25 519.04 510.42 518.23 49,564 +5.01(+0.98%)
Aug 11, 2023 511.88 515.78 510.66 513.22 40,668 +1.88(+0.37%)
Aug 10, 2023 510.50 519.06 510.17 511.35 56,615 +1.23(+0.24%)
Aug 09, 2023 511.69 512.00 508.44 510.12 81,537 -2.60(-0.51%)
Aug 08, 2023 512.28 513.66 508.44 512.72 80,237 -0.51(-0.10%)
Aug 07, 2023 512.59 521.20 511.67 513.23 55,196 +0.58(+0.11%)
Aug 04, 2023 513.20 515.20 510.13 512.65 70,006 -1.75(-0.34%)
Aug 03, 2023 517.69 517.82 512.78 514.40 79,815 -7.17(-1.37%)
Aug 02, 2023 518.36 524.36 512.58 521.57 95,595 +2.07(+0.40%)
Aug 01, 2023 520.23 523.99 514.70 519.49 85,214 -0.10(-0.02%)
Jul 31, 2023 520.02 522.70 515.05 519.59 114,192 -2.11(-0.41%)
Jul 28, 2023 521.45 533.21 519.50 521.71 104,617 +2.46(+0.47%)
Jul 27, 2023 522.31 530.42 505.88 519.24 239,604 -45.77(-8.10%)
Jul 26, 2023 564.76 573.01 562.39 565.01 100,480 +0.24(+0.04%)
Jul 25, 2023 557.69 565.52 557.69 564.77 58,108 +3.40(+0.61%)
Jul 24, 2023 559.71 562.67 556.88 561.37 63,468 +1.06(+0.19%)
Jul 21, 2023 551.90 564.07 549.35 560.31 116,375 +11.00(+2.00%)
Jul 20, 2023 547.90 551.67 545.51 549.32 75,000 +4.08(+0.75%)
Jul 19, 2023 548.57 548.57 541.91 545.24 42,141 -0.78(-0.14%)
Jul 18, 2023 548.38 551.32 544.17 546.01 67,944 -1.46(-0.27%)
Jul 17, 2023 536.45 547.97 533.26 547.47 65,040 +10.58(+1.97%)
Jul 14, 2023 533.98 539.72 531.77 536.89 34,321 +4.89(+0.92%)
Jul 13, 2023 531.57 535.41 530.88 532.00 51,452 +1.19(+0.22%)
Jul 12, 2023 533.61 533.61 528.97 530.82 49,570 +1.30(+0.24%)
Jul 11, 2023 527.82 533.25 526.81 529.52 42,078 +1.71(+0.32%)
Jul 10, 2023 524.76 531.79 524.76 527.82 59,849 +1.54(+0.29%)
Jul 07, 2023 529.61 532.35 525.31 526.28 97,749 -4.91(-0.92%)
Jul 06, 2023 529.27 532.50 529.27 531.19 104,743 -0.44(-0.08%)
Jul 05, 2023 538.14 538.14 529.54 531.63 66,899 -5.70(-1.06%)
Jul 03, 2023 536.49 537.72 535.72 537.33 36,667 -2.78(-0.52%)
Jun 30, 2023 535.04 541.75 535.04 540.11 65,116 +5.62(+1.05%)
Jun 29, 2023 534.27 539.52 533.24 534.49 76,135 -0.26(-0.05%)
Jun 28, 2023 540.15 542.87 531.71 534.75 100,854 -6.38(-1.18%)
Jun 27, 2023 542.61 548.42 539.78 541.13 62,780 -3.07(-0.56%)
Jun 26, 2023 540.39 551.47 539.38 544.20 68,574 +3.89(+0.72%)
Jun 23, 2023 547.63 551.09 539.87 540.31 198,275 -7.88(-1.44%)
Jun 22, 2023 544.90 551.33 543.59 548.19 38,640 +3.34(+0.61%)
Jun 21, 2023 536.61 548.40 533.98 544.85 68,522 +5.48(+1.02%)
Jun 20, 2023 543.79 545.92 535.23 539.36 63,853 -5.72(-1.05%)
Jun 16, 2023 545.37 545.88 539.97 545.09 106,809 +3.30(+0.61%)
Jun 15, 2023 538.84 543.12 538.84 541.79 37,867 +5.32(+0.99%)
Jun 14, 2023 539.42 547.42 533.18 536.47 57,398 -4.22(-0.78%)
Jun 13, 2023 531.66 541.60 531.66 540.69 55,798 +8.44(+1.58%)
Jun 12, 2023 532.19 534.14 530.28 532.25 52,315 +0.65(+0.12%)
Jun 09, 2023 537.14 539.45 529.93 531.61 105,311 -7.32(-1.36%)
Jun 08, 2023 539.18 546.07 538.79 538.92 61,542 -1.73(-0.32%)
Jun 07, 2023 542.49 544.75 537.34 540.65 44,723 -0.04(-0.01%)
Jun 06, 2023 541.94 541.94 534.41 540.69 94,489 -1.27(-0.23%)
Jun 05, 2023 540.17 546.75 538.19 541.96 79,042 +0.82(+0.15%)
Jun 02, 2023 531.40 542.23 531.40 541.14 73,222 +9.24(+1.74%)
Jun 01, 2023 534.77 534.77 528.52 531.89 80,932 -0.34(-0.06%)
May 31, 2023 527.04 532.98 525.96 532.23 97,349 +4.31(+0.82%)
May 30, 2023 537.46 547.70 525.04 527.93 61,940 -12.43(-2.30%)
May 26, 2023 536.78 548.39 536.78 540.36 67,094 +2.29(+0.43%)
May 25, 2023 538.06 542.10 536.98 538.07 90,001 -2.04(-0.38%)
May 24, 2023 535.55 540.38 532.54 540.11 87,050 +3.89(+0.73%)
May 23, 2023 536.87 542.68 533.55 536.22 89,946 -1.91(-0.36%)
May 22, 2023 535.82 540.61 533.94 538.14 59,327 +1.38(+0.26%)
May 19, 2023 536.72 540.79 534.78 536.76 45,383 +2.41(+0.45%)
May 18, 2023 536.16 539.64 531.70 534.35 61,607 -4.14(-0.77%)
May 17, 2023 540.70 541.07 534.80 538.49 66,657 -3.60(-0.66%)
May 16, 2023 545.31 549.33 541.13 542.08 45,717 -1.70(-0.31%)
May 15, 2023 544.03 546.75 540.72 543.79 34,114 -1.41(-0.26%)
May 12, 2023 546.44 546.44 540.58 545.20 30,066 +1.98(+0.36%)
May 11, 2023 546.85 546.85 539.67 543.22 28,865 -6.55(-1.19%)
May 10, 2023 546.14 551.24 542.21 549.76 45,859 +5.38(+0.99%)
May 09, 2023 551.22 551.58 544.33 544.38 59,594 -6.05(-1.10%)
May 08, 2023 546.71 550.46 539.41 550.43 89,537 +1.70(+0.31%)
May 05, 2023 541.60 551.32 541.60 548.73 54,271 +5.97(+1.10%)
May 04, 2023 548.67 549.21 534.08 542.76 75,051 -5.65(-1.03%)
May 03, 2023 548.17 549.07 543.78 548.41 75,743 +2.06(+0.38%)
May 02, 2023 547.95 550.00 544.60 546.35 61,708 -4.63(-0.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.