Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Oakmark Select R6 (OAZLX)

77.24
-0.24
(-0.31%)
As of 8:06:49 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 202577.2477.2477.2477.2477.24-
May 2, 202577.4877.4877.4877.4877.48-
May 1, 202576.2876.2876.2876.2876.28-
Apr 30, 202576.1176.1176.1176.1176.11-
Apr 29, 202576.4176.4176.4176.4176.41-
Apr 28, 202575.9775.9775.9775.9775.97-
Apr 25, 202575.8075.8075.8075.8075.80-
Apr 24, 202575.7275.7275.7275.7275.72-
Apr 23, 202574.3774.3774.3774.3774.37-
Apr 22, 202573.3873.3873.3873.3873.38-
Apr 21, 202571.2171.2171.2171.2171.21-
Apr 17, 202572.6772.6772.6772.6772.67-
Apr 16, 202572.3272.3272.3272.3272.32-
Apr 15, 202573.2073.2073.2073.2073.20-
Apr 14, 202573.3673.3673.3673.3673.36-
Apr 11, 202572.5972.5972.5972.5972.59-
Apr 10, 202571.9071.9071.9071.9071.90-
Apr 9, 202575.1375.1375.1375.1375.13-
Apr 8, 202568.9668.9668.9668.9668.96-
Apr 7, 202570.5070.5070.5070.5070.50-
Apr 4, 202570.7870.7870.7870.7870.78-
Apr 3, 202575.1375.1375.1375.1375.13-
Apr 2, 202579.9279.9279.9279.9279.92-
Apr 1, 202579.2279.2279.2279.2279.22-
Mar 31, 202579.1679.1679.1679.1679.16-
Mar 28, 202578.6178.6178.6178.6178.61-
Mar 27, 202580.2780.2780.2780.2780.27-
Mar 26, 202580.7180.7180.7180.7180.71-
Mar 25, 202581.0581.0581.0581.0581.05-
Mar 24, 202581.0781.0781.0781.0781.07-
Mar 21, 202579.8179.8179.8179.8179.81-
Mar 20, 202579.7479.7479.7479.7479.74-
Mar 19, 202579.8579.8579.8579.8579.85-
Mar 18, 202578.9878.9878.9878.9878.98-
Mar 17, 202579.1879.1879.1879.1879.18-
Mar 14, 202578.2978.2978.2978.2978.29-
Mar 13, 202576.4976.4976.4976.4976.49-
Mar 12, 202577.9677.9677.9677.9677.96-
Mar 11, 202577.3677.3677.3677.3677.36-
Mar 10, 202578.2778.2778.2778.2778.27-
Mar 7, 202579.9879.9879.9879.9879.98-
Mar 6, 202579.2779.2779.2779.2779.27-
Mar 5, 202580.2780.2780.2780.2780.27-
Mar 4, 202579.8279.8279.8279.8279.82-
Mar 3, 202580.9280.9280.9280.9280.92-
Feb 28, 202582.4782.4782.4782.4782.47-
Feb 27, 202581.6981.6981.6981.6981.69-
Feb 26, 202582.0582.0582.0582.0582.05-
Feb 25, 202582.5282.5282.5282.5282.52-
Feb 24, 202582.9982.9982.9982.9982.99-
Feb 21, 202582.7582.7582.7582.7582.75-
Feb 20, 202584.3784.3784.3784.3784.37-
Feb 19, 202584.8584.8584.8584.8584.85-
Feb 18, 202584.4684.4684.4684.4684.46-
Feb 14, 202583.8483.8483.8483.8483.84-
Feb 13, 202583.0983.0983.0983.0983.09-
Feb 12, 202582.9082.9082.9082.9082.90-
Feb 11, 202583.1383.1383.1383.1383.13-
Feb 10, 202583.0283.0283.0283.0283.02-
Feb 7, 202583.0483.0483.0483.0483.04-
Feb 6, 202583.6783.6783.6783.6783.67-
Feb 5, 202583.7083.7083.7083.7083.70-
Feb 4, 202583.5083.5083.5083.5083.50-
Feb 3, 202583.2083.2083.2083.2083.20-
Jan 31, 202584.1284.1284.1284.1284.12-
Jan 30, 202584.6084.6084.6084.6084.60-
Jan 29, 202583.8983.8983.8983.8983.89-
Jan 28, 202584.1084.1084.1084.1084.10-
Jan 27, 202584.2684.2684.2684.2684.26-
Jan 24, 202583.6183.6183.6183.6183.61-
Jan 23, 202583.8083.8083.8083.8083.80-
Jan 22, 202583.1083.1083.1083.1083.10-
Jan 21, 202583.0983.0983.0983.0983.09-
Jan 17, 202581.9281.9281.9281.9281.92-
Jan 16, 202581.4081.4081.4081.4081.40-
Jan 15, 202581.1581.1581.1581.1581.15-
Jan 14, 202580.0080.0080.0080.0080.00-
Jan 13, 202579.5579.5579.5579.5579.55-
Jan 10, 202578.5878.5878.5878.5878.58-
Jan 8, 202579.8379.8379.8379.8379.83-
Jan 7, 202579.8379.8379.8379.8379.83-
Jan 6, 202580.5680.5680.5680.5680.56-
Jan 3, 202580.4580.4580.4580.4580.45-
Jan 2, 202579.6879.6879.6879.6879.68-
Dec 31, 202480.0480.0480.0480.0480.04-
Dec 30, 202479.8679.8679.8679.8679.86-
Dec 27, 202480.4680.4680.4680.4680.46-
Dec 26, 202481.0681.0681.0681.0681.06-
Dec 24, 202481.0081.0081.0081.0081.00-
Dec 23, 202480.4080.4080.4080.4080.40-
Dec 20, 202480.1380.1380.1380.1380.13-
Dec 19, 202479.0279.0279.0279.0279.02-
Dec 18, 202479.1879.1879.1879.1879.18-
Dec 17, 202482.0982.0982.0982.0982.09-
Dec 16, 202482.9382.9382.9382.9382.93-
Dec 13, 202483.1383.1383.1383.1383.13-
Dec 12, 2024 0.451 Dividend
Dec 12, 202483.8883.8883.8883.8883.88-
Dec 11, 202484.1284.1284.1284.1283.67-
Dec 10, 202483.4883.4883.4883.4883.03-
Dec 9, 202483.4883.4883.4883.4883.03-
Dec 6, 202483.7183.7183.7183.7183.26-
Dec 5, 202483.5183.5183.5183.5183.06-
Dec 4, 202484.2084.2084.2084.2083.75-
Dec 3, 202483.7883.7883.7883.7883.33-
Dec 2, 202484.2284.2284.2284.2283.77-
Nov 29, 202484.6984.6984.6984.6984.24-
Nov 27, 202484.7184.7184.7184.7184.26-
Nov 26, 202484.8884.8884.8884.8884.42-
Nov 25, 202484.9484.9484.9484.9484.48-
Nov 22, 202484.1884.1884.1884.1883.73-
Nov 21, 202483.2883.2883.2883.2882.83-
Nov 20, 202482.1882.1882.1882.1881.74-
Nov 19, 202481.7281.7281.7281.7281.28-
Nov 18, 202481.9081.9081.9081.9081.46-
Nov 15, 202481.5381.5381.5381.5381.09-
Nov 14, 202482.1382.1382.1382.1381.69-
Nov 13, 202482.7082.7082.7082.7082.26-
Nov 12, 202482.7082.7082.7082.7082.26-
Nov 11, 202483.4783.4783.4783.4783.02-
Nov 8, 202482.2482.2482.2482.2481.80-
Nov 7, 202482.1982.1982.1982.1981.75-
Nov 6, 202482.8882.8882.8882.8882.44-
Nov 5, 202479.0879.0879.0879.0878.66-
Nov 4, 202478.1878.1878.1878.1877.76-
Nov 1, 202478.0678.0678.0678.0677.64-
Oct 31, 202477.6877.6877.6877.6877.26-
Oct 30, 202477.6777.6777.6777.6777.25-
Oct 29, 202477.1377.1377.1377.1376.72-
Oct 28, 202477.3477.3477.3477.3476.93-
Oct 25, 202476.8976.8976.8976.8976.48-
Oct 24, 202476.6176.6176.6176.6176.20-
Oct 23, 202476.8276.8276.8276.8276.41-
Oct 22, 202476.7176.7176.7176.7176.30-
Oct 21, 202476.6676.6676.6676.6676.25-
Oct 18, 202477.4577.4577.4577.4577.03-
Oct 17, 202477.2577.2577.2577.2576.84-
Oct 16, 202477.3877.3877.3877.3876.97-
Oct 15, 202476.7476.7476.7476.7476.33-
Oct 14, 202477.1577.1577.1577.1576.74-
Oct 11, 202476.7176.7176.7176.7176.30-
Oct 10, 202476.1176.1176.1176.1175.70-
Oct 9, 202476.1076.1076.1076.1075.69-
Oct 8, 202475.5875.5875.5875.5875.17-
Oct 7, 202475.7075.7075.7075.7075.29-
Oct 4, 202476.4676.4676.4676.4676.05-
Oct 3, 202475.4675.4675.4675.4675.06-
Oct 2, 202475.6075.6075.6075.6075.19-
Oct 1, 202475.6475.6475.6475.6475.23-
Sep 30, 202475.8575.8575.8575.8575.44-
Sep 27, 202475.6675.6675.6675.6675.25-
Sep 26, 202475.1875.1875.1875.1874.78-
Sep 25, 202474.7674.7674.7674.7674.36-
Sep 24, 202475.5575.5575.5575.5575.14-
Sep 23, 202475.5775.5775.5775.5775.16-
Sep 20, 202475.5675.5675.5675.5675.15-
Sep 19, 202475.8475.8475.8475.8475.43-
Sep 18, 202474.5274.5274.5274.5274.12-
Sep 17, 202474.2674.2674.2674.2673.86-
Sep 16, 202473.8473.8473.8473.8473.44-
Sep 13, 202473.2373.2373.2373.2372.84-
Sep 12, 202472.3872.3872.3872.3871.99-
Sep 11, 202471.8371.8371.8371.8371.44-
Sep 10, 202471.7271.7271.7271.7271.34-
Sep 9, 202472.7772.7772.7772.7772.38-
Sep 6, 202472.3572.3572.3572.3571.96-
Sep 5, 202473.6373.6373.6373.6373.24-
Sep 4, 202474.1874.1874.1874.1873.78-
Sep 3, 202474.9674.9674.9674.9674.56-
Aug 30, 202476.0176.0176.0176.0175.60-
Aug 29, 202475.6675.6675.6675.6675.25-
Aug 28, 202475.3675.3675.3675.3674.96-
Aug 27, 202475.4275.4275.4275.4275.02-
Aug 26, 202475.7375.7375.7375.7375.32-
Aug 23, 202475.7075.7075.7075.7075.29-
Aug 22, 202474.3474.3474.3474.3473.94-
Aug 21, 202474.5374.5374.5374.5374.13-
Aug 20, 202474.6074.6074.6074.6074.20-
Aug 19, 202475.0675.0675.0675.0674.66-
Aug 16, 202474.7074.7074.7074.7074.30-
Aug 15, 202474.4174.4174.4174.4174.01-
Aug 14, 202473.2573.2573.2573.2572.86-
Aug 13, 202473.1473.1473.1473.1472.75-
Aug 12, 202472.1672.1672.1672.1671.77-
Aug 9, 202472.8572.8572.8572.8572.46-
Aug 8, 202472.6872.6872.6872.6872.29-
Aug 7, 202471.3871.3871.3871.3871.00-
Aug 6, 202471.8471.8471.8471.8471.45-
Aug 5, 202471.5871.5871.5871.5871.20-
Aug 2, 202473.5973.5973.5973.5973.20-
Aug 1, 202475.5075.5075.5075.5075.10-
Jul 31, 202476.1876.1876.1876.1875.77-
Jul 30, 202476.0576.0576.0576.0575.64-
Jul 29, 202475.1375.1375.1375.1374.73-
Jul 26, 202475.2875.2875.2875.2874.88-
Jul 25, 202473.6173.6173.6173.6173.22-
Jul 24, 202472.1772.1772.1772.1771.78-
Jul 23, 202472.9472.9472.9472.9472.55-
Jul 22, 202472.9772.9772.9772.9772.58-
Jul 19, 202472.0972.0972.0972.0971.70-
Jul 18, 202472.2372.2372.2372.2371.84-
Jul 17, 202473.2773.2773.2773.2772.88-
Jul 16, 202473.5673.5673.5673.5673.17-
Jul 15, 202472.7372.7372.7372.7372.34-
Jul 12, 202471.8771.8771.8771.8771.48-
Jul 11, 202471.3871.3871.3871.3871.00-
Jul 10, 202470.2570.2570.2570.2569.87-
Jul 9, 202469.9169.9169.9169.9169.54-
Jul 8, 202469.7269.7269.7269.7269.35-
Jul 5, 202469.9769.9769.9769.9769.59-
Jul 3, 202470.3070.3070.3070.3069.92-
Jul 2, 202470.2870.2870.2870.2869.90-
Jul 1, 202469.6969.6969.6969.6969.32-
Jun 28, 202470.1570.1570.1570.1569.77-
Jun 27, 202469.8869.8869.8869.8869.51-
Jun 26, 202469.5169.5169.5169.5169.14-
Jun 25, 202469.4069.4069.4069.4069.03-
Jun 24, 202469.8469.8469.8469.8469.47-
Jun 21, 202469.6969.6969.6969.6969.32-
Jun 20, 202469.4469.4469.4469.4469.07-
Jun 18, 202468.8668.8668.8668.8668.49-
Jun 17, 202469.1069.1069.1069.1068.73-
Jun 14, 202468.6768.6768.6768.6768.30-
Jun 13, 202468.9468.9468.9468.9468.57-
Jun 12, 202469.5569.5569.5569.5569.18-
Jun 11, 202469.2269.2269.2269.2268.85-
Jun 10, 202469.7169.7169.7169.7169.34-
Jun 7, 202469.6569.6569.6569.6569.28-
Jun 6, 202469.8569.8569.8569.8569.48-
Jun 5, 202469.7169.7169.7169.7169.34-
Jun 4, 202469.3769.3769.3769.3769.00-
Jun 3, 202469.8269.8269.8269.8269.45-
May 31, 202470.0870.0870.0870.0869.70-
May 30, 202469.5669.5669.5669.5669.19-
May 29, 202469.9369.9369.9369.9369.56-
May 28, 202470.8570.8570.8570.8570.47-
May 24, 202471.3271.3271.3271.3270.94-
May 23, 202471.2671.2671.2671.2670.88-
May 22, 202472.4872.4872.4872.4872.09-
May 21, 202473.1173.1173.1173.1172.72-
May 20, 202473.1473.1473.1473.1472.75-
May 17, 202473.5373.5373.5373.5373.14-
May 16, 202473.3773.3773.3773.3772.98-
May 15, 202473.6473.6473.6473.6473.25-
May 14, 202473.0373.0373.0373.0372.64-
May 13, 202472.5372.5372.5372.5372.14-
May 10, 202472.7272.7272.7272.7272.33-
May 9, 202472.3672.3672.3672.3671.97-
May 8, 202472.0472.0472.0472.0471.65-
May 7, 202472.0172.0172.0172.0171.62-
May 6, 202471.8371.8371.8371.8371.44-

Related Tickers