Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 +0.11 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 33.10 33.28 32.90 32.99 3,877,291 -0.27(-0.81%)
Oct 28, 2022 32.99 33.28 32.67 33.25 3,236,079 +0.58(+1.78%)
Oct 27, 2022 33.25 33.42 32.60 32.67 4,311,710 -0.15(-0.45%)
Oct 26, 2022 32.68 33.05 32.44 32.82 3,771,654 +0.15(+0.45%)
Oct 25, 2022 31.64 32.73 31.49 32.67 4,844,608 +0.91(+2.85%)
Oct 24, 2022 30.71 31.91 30.54 31.77 5,166,186 +1.25(+4.09%)
Oct 21, 2022 28.77 30.53 28.58 30.52 8,935,134 +1.73(+6.00%)
Oct 20, 2022 30.39 30.51 28.63 28.79 10,491,675 -1.95(-6.34%)
Oct 19, 2022 31.97 32.26 30.42 30.74 11,376,026 -1.48(-4.59%)
Oct 18, 2022 32.82 33.30 31.87 32.22 5,835,088 +0.12(+0.37%)
Oct 17, 2022 32.14 32.57 31.83 32.10 6,054,253 +0.71(+2.27%)
Oct 14, 2022 32.08 32.75 31.28 31.39 5,954,958 -0.36(-1.14%)
Oct 13, 2022 29.38 32.02 29.00 31.75 8,644,120 +1.97(+6.61%)
Oct 12, 2022 29.88 30.24 29.61 29.78 4,116,715 -0.18(-0.62%)
Oct 11, 2022 30.31 30.39 29.74 29.96 4,038,289 -0.52(-1.70%)
Oct 10, 2022 30.84 31.16 30.27 30.48 3,827,981 -0.11(-0.36%)
Oct 07, 2022 30.69 30.75 29.90 30.59 4,210,118 -0.40(-1.28%)
Oct 06, 2022 31.24 31.57 30.80 30.99 6,597,827 -0.53(-1.67%)
Oct 05, 2022 31.05 31.64 30.94 31.52 3,087,508 -0.18(-0.58%)
Oct 04, 2022 30.78 31.71 30.76 31.70 4,726,433 +1.36(+4.48%)
Oct 03, 2022 30.04 30.62 29.38 30.34 5,133,878 +0.80(+2.72%)
Sep 30, 2022 29.58 30.33 29.43 29.54 6,672,198 -0.08(-0.28%)
Sep 29, 2022 29.34 29.84 28.82 29.62 5,739,321 -0.15(-0.50%)
Sep 28, 2022 29.05 29.93 28.86 29.77 4,476,285 +0.89(+3.07%)
Sep 27, 2022 29.55 29.82 28.60 28.88 5,764,884 -0.48(-1.62%)
Sep 26, 2022 29.61 30.14 29.24 29.36 6,249,410 -0.65(-2.16%)
Sep 23, 2022 30.00 30.14 29.42 30.01 4,578,300 -0.38(-1.23%)
Sep 22, 2022 31.43 31.55 30.20 30.38 4,417,964 -0.96(-3.06%)
Sep 21, 2022 32.30 32.68 31.33 31.34 5,359,473 -0.81(-2.50%)
Sep 20, 2022 32.13 32.30 31.80 32.15 4,190,381 -0.27(-0.85%)
Sep 19, 2022 31.57 32.54 31.57 32.42 3,896,146 +0.38(+1.17%)
Sep 16, 2022 32.49 32.49 31.71 32.05 8,979,565 -0.69(-2.10%)
Sep 15, 2022 32.06 33.25 32.05 32.73 3,878,987 +0.73(+2.29%)
Sep 14, 2022 32.00 32.37 31.42 32.00 5,845,821 +0.00(+0.00%)
Sep 13, 2022 32.58 32.99 31.84 32.00 4,478,114 -1.41(-4.22%)
Sep 12, 2022 32.93 33.48 32.79 33.41 4,072,155 +0.71(+2.18%)
Sep 09, 2022 32.57 32.89 32.45 32.70 4,662,034 +0.38(+1.19%)
Sep 08, 2022 30.89 32.32 30.73 32.31 3,870,552 +1.17(+3.76%)
Sep 07, 2022 30.35 31.29 30.15 31.14 2,911,589 +0.70(+2.31%)
Sep 06, 2022 31.00 31.05 30.05 30.44 3,457,011 -0.37(-1.19%)
Sep 02, 2022 31.35 31.70 30.63 30.80 4,395,451 -0.16(-0.50%)
Sep 01, 2022 31.20 31.23 30.48 30.96 4,275,210 -0.28(-0.91%)
Aug 31, 2022 31.50 31.64 31.12 31.24 5,415,781 -0.20(-0.64%)
Aug 30, 2022 31.63 31.78 31.10 31.44 3,604,217 -0.05(-0.15%)
Aug 29, 2022 31.75 32.04 31.33 31.49 3,535,615 -0.48(-1.52%)
Aug 26, 2022 33.34 33.40 31.97 31.97 2,818,882 -1.18(-3.56%)
Aug 25, 2022 32.62 33.19 32.51 33.15 2,275,044 +0.57(+1.74%)
Aug 24, 2022 32.50 32.71 32.20 32.59 2,336,986 +0.00(+0.00%)
Aug 23, 2022 32.69 32.92 32.53 32.59 2,911,750 +0.11(+0.34%)
Aug 22, 2022 32.78 32.82 32.25 32.48 3,148,894 -0.95(-2.85%)
Aug 19, 2022 33.65 33.83 33.09 33.43 3,913,570 -0.70(-2.06%)
Aug 18, 2022 34.10 34.19 33.86 34.13 2,560,796 +0.07(+0.21%)
Aug 17, 2022 34.21 34.27 33.68 34.06 2,665,854 -0.36(-1.04%)
Aug 16, 2022 34.01 34.64 33.90 34.42 3,750,409 +0.36(+1.05%)
Aug 15, 2022 33.90 34.23 33.71 34.06 3,352,286 -0.24(-0.69%)
Aug 12, 2022 34.31 34.31 33.79 34.30 3,739,479 +0.38(+1.11%)
Aug 11, 2022 33.36 34.02 33.36 33.92 5,186,850 +0.84(+2.54%)
Aug 10, 2022 32.28 33.33 32.23 33.08 7,783,178 +1.32(+4.15%)
Aug 09, 2022 31.65 31.78 31.34 31.76 3,364,958 +0.21(+0.67%)
Aug 08, 2022 31.84 32.02 31.23 31.55 4,086,723 -0.16(-0.52%)
Aug 05, 2022 30.91 31.88 30.81 31.72 3,559,037 +0.81(+2.60%)
Aug 04, 2022 31.35 31.45 30.89 30.91 2,832,279 -0.48(-1.52%)
Aug 03, 2022 31.13 31.59 30.94 31.39 3,633,292 +0.57(+1.84%)
Aug 02, 2022 31.03 31.25 30.62 30.82 3,938,306 -0.40(-1.29%)
Aug 01, 2022 30.98 31.32 30.57 31.22 3,659,438 +0.01(+0.03%)
Jul 29, 2022 30.64 31.32 30.64 31.21 4,300,190 +0.63(+2.06%)
Jul 28, 2022 30.84 31.00 30.13 30.58 4,517,389 -0.28(-0.92%)
Jul 27, 2022 30.51 31.05 30.29 30.87 4,876,529 +0.54(+1.78%)
Jul 26, 2022 30.92 31.21 30.28 30.33 4,300,555 -0.97(-3.10%)
Jul 25, 2022 30.89 31.50 30.89 31.30 5,634,868 +0.53(+1.72%)
Jul 22, 2022 31.42 31.61 30.50 30.77 5,578,465 -0.57(-1.81%)
Jul 21, 2022 31.21 31.84 30.81 31.33 7,394,072 -0.40(-1.27%)
Jul 20, 2022 31.56 31.99 31.24 31.74 10,487,653 +0.02(+0.06%)
Jul 19, 2022 31.41 31.98 31.38 31.72 10,530,143 +0.82(+2.67%)
Jul 18, 2022 31.25 31.79 30.73 30.89 5,384,136 +0.03(+0.09%)
Jul 15, 2022 29.99 31.02 29.76 30.87 6,515,643 +1.40(+4.75%)
Jul 14, 2022 29.56 29.61 29.09 29.47 6,388,970 -0.76(-2.51%)
Jul 13, 2022 30.38 30.48 29.71 30.23 5,697,005 -0.45(-1.46%)
Jul 12, 2022 30.49 31.38 30.35 30.68 3,533,330 -0.01(-0.03%)
Jul 11, 2022 30.70 30.96 30.32 30.68 3,551,937 -0.29(-0.94%)
Jul 08, 2022 31.33 31.36 30.76 30.98 3,941,635 -0.05(-0.18%)
Jul 07, 2022 30.81 31.22 30.68 31.03 3,485,854 +0.59(+1.92%)
Jul 06, 2022 30.57 30.99 30.11 30.45 4,177,506 -0.38(-1.25%)
Jul 05, 2022 30.35 30.85 29.72 30.83 5,524,066 -0.13(-0.41%)
Jul 01, 2022 30.65 31.12 30.03 30.96 5,220,770 +0.22(+0.71%)
Jun 30, 2022 30.67 31.11 29.78 30.74 5,807,349 -0.56(-1.78%)
Jun 29, 2022 31.73 31.80 31.14 31.30 3,518,756 -0.30(-0.96%)
Jun 28, 2022 32.20 32.64 31.57 31.60 3,876,601 -0.03(-0.09%)
Jun 27, 2022 32.15 32.18 31.43 31.63 5,606,444 -0.32(-0.99%)
Jun 24, 2022 30.49 32.02 30.48 31.94 5,964,064 +1.55(+5.10%)
Jun 23, 2022 31.11 31.23 29.94 30.39 4,676,278 -0.86(-2.76%)
Jun 22, 2022 30.95 31.45 30.64 31.25 5,427,253 +0.08(+0.26%)
Jun 21, 2022 31.64 31.78 30.98 31.17 4,550,186 +0.34(+1.09%)
Jun 17, 2022 30.50 31.20 30.34 30.84 10,176,317 +0.67(+2.23%)
Jun 16, 2022 30.80 30.89 29.93 30.17 6,816,734 -1.33(-4.23%)
Jun 15, 2022 31.66 32.10 30.94 31.50 7,702,846 +0.14(+0.43%)
Jun 14, 2022 31.51 32.02 30.96 31.36 6,123,143 +0.13(+0.41%)
Jun 13, 2022 31.50 31.76 31.01 31.24 7,096,582 -1.12(-3.48%)
Jun 10, 2022 32.96 33.44 32.27 32.36 4,673,094 -1.71(-5.01%)
Jun 09, 2022 35.27 35.32 34.05 34.07 3,654,226 -1.20(-3.40%)
Jun 08, 2022 35.54 35.59 35.05 35.26 3,119,776 -0.62(-1.72%)
Jun 07, 2022 35.50 35.92 35.20 35.88 4,329,335 +0.10(+0.28%)
Jun 06, 2022 35.73 36.34 35.40 35.78 3,831,786 +0.48(+1.36%)
Jun 03, 2022 35.36 35.67 35.22 35.30 4,131,091 -0.36(-1.02%)
Jun 02, 2022 35.34 35.68 34.85 35.66 3,055,789 +0.53(+1.50%)
Jun 01, 2022 35.94 35.94 34.57 35.14 3,963,450 -0.63(-1.75%)
May 31, 2022 35.00 35.99 34.86 35.76 5,866,439 +0.29(+0.82%)
May 27, 2022 35.03 35.56 34.89 35.47 3,438,582 +0.45(+1.30%)
May 26, 2022 34.26 35.20 34.16 35.02 5,858,271 +1.06(+3.12%)
May 25, 2022 33.17 34.17 33.05 33.96 5,019,542 +0.75(+2.27%)
May 24, 2022 33.37 33.44 32.49 33.20 5,156,975 -0.18(-0.54%)
May 23, 2022 33.15 33.72 32.74 33.39 4,878,351 +1.06(+3.28%)
May 20, 2022 32.62 32.85 31.52 32.32 4,985,008 -0.01(-0.03%)
May 19, 2022 32.35 32.86 32.04 32.33 6,167,771 -0.36(-1.11%)
May 18, 2022 33.41 33.54 32.44 32.70 6,273,087 -1.02(-3.04%)
May 17, 2022 33.18 33.79 33.11 33.72 5,198,857 +1.35(+4.17%)
May 16, 2022 32.59 32.81 32.05 32.37 5,916,202 -0.25(-0.78%)
May 13, 2022 32.73 33.01 32.29 32.62 5,970,200 +0.17(+0.53%)
May 12, 2022 32.30 32.62 31.71 32.45 7,136,444 -0.07(-0.22%)
May 11, 2022 33.01 34.05 32.45 32.52 7,906,633 -0.65(-1.97%)
May 10, 2022 33.68 33.92 32.30 33.18 6,912,533 -0.20(-0.60%)
May 09, 2022 33.66 33.78 32.94 33.38 7,028,397 -0.64(-1.89%)
May 06, 2022 34.38 34.47 33.36 34.02 7,146,068 -0.43(-1.24%)
May 05, 2022 35.41 35.47 33.78 34.45 6,938,279 -1.37(-3.82%)
May 04, 2022 34.69 35.89 34.40 35.82 7,953,317 +1.07(+3.08%)
May 03, 2022 34.42 34.94 34.23 34.75 6,409,709 +0.52(+1.51%)
May 02, 2022 34.30 34.50 33.53 34.23 8,515,418 +0.19(+0.56%)
Apr 29, 2022 35.33 35.60 33.95 34.04 6,236,277 -1.30(-3.67%)
Apr 28, 2022 35.25 35.39 34.55 35.34 7,631,437 +0.70(+2.02%)
Apr 27, 2022 34.24 34.92 34.17 34.64 7,793,425 +0.40(+1.17%)
Apr 26, 2022 34.70 35.25 34.23 34.24 6,590,586 -0.95(-2.71%)
Apr 25, 2022 34.69 35.26 34.07 35.19 8,926,088 +0.34(+0.96%)
Apr 22, 2022 35.97 35.97 34.80 34.86 9,124,853 -1.09(-3.03%)
Apr 21, 2022 37.37 37.53 35.70 35.94 7,637,819 -0.94(-2.56%)
Apr 20, 2022 37.10 37.98 36.83 36.89 8,982,733 -0.11(-0.29%)
Apr 19, 2022 35.44 37.45 35.44 37.00 10,239,932 +1.56(+4.40%)
Apr 18, 2022 35.34 35.73 35.10 35.44 9,506,018 +0.05(+0.15%)
Apr 14, 2022 35.86 36.13 35.26 35.38 5,806,833 -0.45(-1.27%)
Apr 13, 2022 35.66 36.06 35.42 35.83 5,627,288 -0.11(-0.30%)
Apr 12, 2022 36.78 37.30 35.74 35.94 6,313,325 -0.78(-2.12%)
Apr 11, 2022 36.81 37.62 36.45 36.72 4,191,740 -0.05(-0.15%)
Apr 08, 2022 36.81 37.08 36.49 36.78 4,717,301 +0.10(+0.27%)
Apr 07, 2022 37.03 37.23 35.97 36.68 7,404,574 -0.49(-1.32%)
Apr 06, 2022 37.24 37.49 36.88 37.17 7,901,483 -0.23(-0.61%)
Apr 05, 2022 37.54 38.03 37.30 37.39 5,242,607 -0.40(-1.06%)
Apr 04, 2022 37.65 38.00 36.81 37.79 7,026,169 -0.12(-0.31%)
Apr 01, 2022 39.63 39.74 37.70 37.91 9,254,590 -1.12(-2.88%)
Mar 31, 2022 40.05 40.59 38.99 39.04 8,436,773 -1.12(-2.80%)
Mar 30, 2022 41.64 41.68 39.91 40.16 6,373,107 -1.41(-3.40%)
Mar 29, 2022 42.17 42.37 41.21 41.58 6,468,870 +0.31(+0.74%)
Mar 28, 2022 41.72 41.77 40.42 41.27 7,031,061 -0.87(-2.05%)
Mar 25, 2022 41.48 42.25 41.31 42.13 6,114,966 +0.82(+1.98%)
Mar 24, 2022 41.50 41.64 40.95 41.31 5,888,632 +0.15(+0.37%)
Mar 23, 2022 42.26 42.45 40.98 41.16 6,578,222 -1.56(-3.65%)
Mar 22, 2022 42.35 43.28 42.24 42.72 6,618,885 +0.85(+2.02%)
Mar 21, 2022 42.33 42.73 41.51 41.87 5,291,051 -0.20(-0.47%)
Mar 18, 2022 42.09 42.26 40.81 42.07 13,488,299 -0.05(-0.13%)
Mar 17, 2022 42.10 42.23 41.22 42.13 9,741,434 -0.68(-1.58%)
Mar 16, 2022 41.82 42.97 41.75 42.80 7,776,860 +1.54(+3.73%)
Mar 15, 2022 41.47 41.85 40.60 41.26 7,857,696 -0.05(-0.13%)
Mar 14, 2022 40.51 41.97 40.32 41.31 7,570,987 +1.67(+4.20%)
Mar 11, 2022 40.43 41.15 39.61 39.65 6,673,476 -0.43(-1.08%)
Mar 10, 2022 39.84 39.50 40.08 6,352,151 -0.23(-0.58%)
Mar 09, 2022 39.16 40.92 38.99 40.31 9,006,728 +2.51(+6.63%)
Mar 08, 2022 38.08 39.10 37.44 37.81 11,198,330 -0.02(-0.05%)
Mar 07, 2022 39.87 40.09 37.81 37.83 8,965,450 -2.32(-5.77%)
Mar 04, 2022 40.75 40.81 39.55 40.14 7,729,645 -1.58(-3.78%)
Mar 03, 2022 41.61 41.95 41.14 41.72 5,349,521 +0.21(+0.50%)
Mar 02, 2022 40.81 41.80 40.52 41.51 9,445,064 +1.45(+3.62%)
Mar 01, 2022 42.62 42.83 39.79 40.06 8,749,303 -3.05(-7.07%)
Feb 28, 2022 42.86 43.30 42.27 43.11 8,755,241 -0.23(-0.52%)
Feb 25, 2022 41.69 43.41 42.36 43.33 8,779,298 +2.10(+5.09%)
Feb 24, 2022 40.77 41.40 39.72 41.23 10,080,036 -1.27(-2.99%)
Feb 23, 2022 43.80 43.99 42.30 42.50 9,088,461 -1.05(-2.40%)
Feb 22, 2022 43.21 43.93 43.02 43.55 7,393,486 +0.09(+0.21%)
Feb 18, 2022 43.46 0 +0.04(+0.08%)
Feb 17, 2022 44.18 44.29 43.23 43.42 4,859,040 -1.19(-2.67%)
Feb 16, 2022 44.13 45.03 43.91 44.61 4,095,376 +0.12(+0.26%)
Feb 15, 2022 43.90 44.59 43.88 44.50 4,178,477 +1.04(+2.38%)
Feb 14, 2022 43.98 44.23 43.02 43.46 7,430,778 -0.28(-0.64%)
Feb 11, 2022 43.72 44.89 43.43 43.74 6,453,700 -0.52(-1.18%)
Feb 10, 2022 44.44 45.17 44.07 44.26 6,419,205 -0.06(-0.14%)
Feb 09, 2022 44.49 44.82 44.23 44.32 4,224,643 -0.28(-0.63%)
Feb 08, 2022 43.99 44.71 43.88 44.60 7,589,992 +1.06(+2.44%)
Feb 07, 2022 42.74 43.71 42.47 43.54 7,412,291 +0.88(+2.07%)
Feb 04, 2022 41.85 42.87 41.80 42.66 7,180,628 +1.05(+2.51%)
Feb 03, 2022 42.19 41.53 41.61 6,206,085 -0.44(-1.05%)
Feb 02, 2022 41.27 42.18 41.13 42.05 6,645,554 +0.66(+1.59%)
Feb 01, 2022 40.14 41.47 39.97 41.40 8,337,094 +1.18(+2.94%)
Jan 31, 2022 39.85 40.22 9,418,630 +0.14(+0.36%)
Jan 28, 2022 39.81 40.10 38.95 40.07 7,191,091 +0.22(+0.54%)
Jan 27, 2022 40.94 41.32 39.48 39.85 6,902,043 -0.51(-1.27%)
Jan 26, 2022 40.93 41.32 39.57 40.37 10,083,043 -0.11(-0.27%)
Jan 25, 2022 40.64 40.97 39.51 40.48 8,532,503 -0.50(-1.23%)
Jan 24, 2022 39.90 41.11 39.08 40.98 8,407,146 +0.40(+0.98%)
Jan 21, 2022 41.63 41.91 40.44 40.58 9,162,287 -1.42(-3.39%)
Jan 20, 2022 43.42 43.97 41.93 42.01 7,170,625 -1.22(-2.81%)
Jan 19, 2022 44.88 44.88 43.07 43.22 9,013,201 -1.49(-3.33%)
Jan 18, 2022 45.49 45.63 44.43 44.71 6,910,534 -0.77(-1.68%)
Jan 14, 2022 45.48 0 +0.84(+1.88%)
Jan 13, 2022 44.68 45.19 44.43 44.64 6,078,120 +0.31(+0.69%)
Jan 12, 2022 44.21 44.88 44.11 44.33 6,117,594 +0.14(+0.31%)
Jan 11, 2022 44.23 44.37 43.61 44.20 4,462,697 +0.23(+0.51%)
Jan 10, 2022 44.26 44.52 43.21 43.97 5,060,806 +0.00(+0.00%)
Jan 07, 2022 43.49 44.11 43.21 43.97 5,761,140 +0.39(+0.89%)
Jan 06, 2022 42.64 43.68 42.59 43.59 6,471,861 +1.75(+4.18%)
Jan 05, 2022 42.24 42.63 41.73 41.84 6,250,536 -0.13(-0.30%)
Jan 04, 2022 40.61 42.15 40.61 41.96 6,141,515 +1.71(+4.25%)
Jan 03, 2022 39.64 40.31 39.64 40.25 4,462,341 +1.01(+2.57%)
Dec 31, 2021 39.22 39.49 39.09 39.24 2,855,258 -0.05(-0.11%)
Dec 30, 2021 39.25 39.78 39.25 39.29 2,585,087 +0.00(+0.00%)
Dec 29, 2021 39.34 39.56 38.95 39.29 6,034,393 +0.11(+0.27%)
Dec 28, 2021 39.06 39.44 38.92 39.18 3,681,346 +0.07(+0.18%)
Dec 27, 2021 38.54 39.13 38.28 39.11 2,623,030 +0.56(+1.46%)
Dec 23, 2021 38.49 38.97 38.42 38.54 2,911,557 +0.33(+0.87%)
Dec 22, 2021 37.89 38.34 37.69 38.21 2,607,823 +0.17(+0.45%)
Dec 21, 2021 38.04 38.15 37.26 38.04 6,097,103 +1.19(+3.23%)
Dec 20, 2021 37.25 37.25 36.13 36.85 6,281,317 -0.97(-2.56%)
Dec 17, 2021 38.84 38.89 37.50 37.82 12,673,602 -1.14(-2.92%)
Dec 16, 2021 39.30 39.77 38.82 38.96 5,671,273 +0.10(+0.25%)
Dec 15, 2021 38.82 39.26 38.20 38.86 4,872,150 +0.27(+0.70%)
Dec 14, 2021 38.04 38.91 37.95 38.59 6,461,486 +0.64(+1.70%)
Dec 13, 2021 38.98 39.16 37.91 37.94 4,708,415 -1.22(-3.11%)
Dec 10, 2021 39.31 39.45 38.62 39.16 3,463,707 +0.01(+0.02%)
Dec 09, 2021 39.24 39.47 38.75 39.15 3,347,357 -0.19(-0.48%)
Dec 08, 2021 39.73 40.17 39.32 39.34 4,404,671 -0.11(-0.27%)
Dec 07, 2021 39.27 39.62 39.10 39.45 8,188,068 +0.45(+1.15%)
Dec 06, 2021 39.12 39.65 38.76 39.00 5,253,325 +0.47(+1.23%)
Dec 03, 2021 39.32 39.66 38.16 38.53 6,057,196 -0.80(-2.03%)
Dec 02, 2021 37.78 39.67 37.70 39.32 7,114,004 +1.97(+5.27%)
Dec 01, 2021 38.71 39.23 37.35 37.35 5,896,997 -0.37(-0.97%)
Nov 30, 2021 37.98 38.05 37.32 37.72 10,230,382 -0.75(-1.95%)
Nov 29, 2021 38.62 38.83 37.82 38.47 6,289,902 +0.46(+1.20%)
Nov 26, 2021 38.39 38.78 37.14 38.02 6,347,971 -1.90(-4.75%)
Nov 24, 2021 40.19 40.51 39.78 39.91 3,882,129 -0.21(-0.54%)
Nov 23, 2021 39.90 40.20 39.60 40.13 3,136,930 +0.61(+1.54%)
Nov 22, 2021 39.60 39.96 39.20 39.52 4,101,910 +0.55(+1.40%)
Nov 19, 2021 39.03 39.12 38.23 38.97 3,936,758 -0.53(-1.34%)
Nov 18, 2021 39.48 39.59 39.43 39.50 4,555,685 -0.05(-0.14%)
Nov 17, 2021 40.04 40.08 39.41 39.56 4,833,927 -0.56(-1.41%)
Nov 16, 2021 39.99 40.45 39.75 40.12 3,512,248 +0.19(+0.47%)
Nov 15, 2021 39.63 40.22 39.54 39.93 3,405,864 +0.37(+0.93%)
Nov 12, 2021 39.49 39.79 39.09 39.56 3,845,992 -0.08(-0.20%)
Nov 11, 2021 39.52 39.82 39.35 39.65 3,414,726 +0.24(+0.61%)
Nov 10, 2021 39.48 39.30 39.40 3,754,383 -0.05(-0.14%)
Nov 09, 2021 39.39 39.57 39.09 39.46 4,664,195 -0.15(-0.38%)
Nov 08, 2021 39.64 39.96 39.35 39.61 2,532,687 +0.16(+0.41%)
Nov 05, 2021 39.85 39.95 39.21 39.45 2,906,263 +0.09(+0.23%)
Nov 04, 2021 39.99 39.99 38.92 39.36 7,141,147 -0.64(-1.61%)
Nov 03, 2021 39.19 40.21 39.14 40.00 3,947,073 +0.63(+1.59%)
Nov 02, 2021 39.68 39.68 39.16 39.38 4,572,912 -0.42(-1.06%)
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.