Fifth Third Bancorp (NQ: FITB )

32.97 +0.73 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 46.38 46.85 45.74 46.64 8,091,849 -0.24(-0.52%)
Feb 25, 2022 45.11 46.97 45.83 46.89 8,114,083 +2.27(+5.09%)
Feb 24, 2022 44.12 44.80 42.97 44.61 9,316,263 -1.37(-2.99%)
Feb 23, 2022 47.39 47.59 45.77 45.99 8,399,820 -1.13(-2.40%)
Feb 22, 2022 46.75 47.53 46.54 47.12 6,833,275 +0.10(+0.21%)
Feb 18, 2022 47.02 0 +0.04(+0.08%)
Feb 17, 2022 47.80 47.92 46.78 46.98 4,490,867 -1.29(-2.67%)
Feb 16, 2022 47.74 48.72 47.51 48.27 3,785,065 +0.13(+0.26%)
Feb 15, 2022 47.50 48.24 47.48 48.14 3,861,870 +1.12(+2.38%)
Feb 14, 2022 47.59 47.86 46.54 47.02 6,867,741 -0.30(-0.64%)
Feb 11, 2022 47.30 48.57 46.99 47.32 5,964,697 -0.57(-1.18%)
Feb 10, 2022 48.08 48.87 47.69 47.89 5,932,816 -0.07(-0.14%)
Feb 09, 2022 48.13 48.49 47.86 47.96 3,904,538 -0.30(-0.63%)
Feb 08, 2022 47.60 48.38 47.48 48.26 7,014,892 +1.15(+2.44%)
Feb 07, 2022 46.24 47.30 45.95 47.11 6,850,656 +0.96(+2.07%)
Feb 04, 2022 45.28 46.38 45.23 46.15 6,636,545 +1.13(+2.51%)
Feb 03, 2022 45.65 44.94 45.02 5,735,845 -0.48(-1.05%)
Feb 02, 2022 44.65 45.64 44.50 45.50 6,142,014 +0.71(+1.59%)
Feb 01, 2022 43.43 44.87 43.25 44.79 7,705,385 +1.28(+2.94%)
Jan 31, 2022 43.12 43.51 8,704,972 +0.16(+0.36%)
Jan 28, 2022 43.07 43.39 42.15 43.36 6,646,215 +0.23(+0.54%)
Jan 27, 2022 44.29 44.71 42.71 43.12 6,379,069 -0.56(-1.27%)
Jan 26, 2022 44.28 44.71 42.81 43.68 9,319,042 -0.12(-0.27%)
Jan 25, 2022 43.97 44.33 42.75 43.80 7,885,988 -0.55(-1.23%)
Jan 24, 2022 43.17 44.48 42.28 44.34 7,770,129 +0.43(+0.98%)
Jan 21, 2022 45.04 45.35 43.76 43.91 8,468,052 -1.54(-3.39%)
Jan 20, 2022 46.98 47.58 45.36 45.45 6,627,301 -1.32(-2.81%)
Jan 19, 2022 48.56 48.56 46.60 46.77 8,330,263 -1.61(-3.33%)
Jan 18, 2022 49.22 49.37 48.07 48.38 6,386,917 -0.83(-1.68%)
Jan 14, 2022 49.21 0 +0.91(+1.88%)
Jan 13, 2022 48.34 48.90 48.07 48.30 5,617,575 +0.33(+0.69%)
Jan 12, 2022 47.83 48.56 47.72 47.97 5,654,058 +0.15(+0.31%)
Jan 11, 2022 47.85 48.01 47.18 47.82 4,124,554 +0.24(+0.51%)
Jan 10, 2022 47.89 48.17 46.75 47.58 4,677,344 +0.00(+0.00%)
Jan 07, 2022 47.05 47.72 46.75 47.58 5,324,613 +0.42(+0.89%)
Jan 06, 2022 46.13 47.27 46.09 47.16 5,981,483 +1.89(+4.18%)
Jan 05, 2022 45.71 46.13 45.15 45.27 5,776,928 -0.14(-0.30%)
Jan 04, 2022 43.94 45.61 43.94 45.40 5,676,167 +1.85(+4.25%)
Jan 03, 2022 42.89 43.61 42.89 43.55 4,124,226 +1.09(+2.57%)
Dec 31, 2021 42.44 42.72 42.29 42.46 2,638,912 -0.05(-0.11%)
Dec 30, 2021 42.47 43.04 42.47 42.51 2,389,213 +0.00(+0.00%)
Dec 29, 2021 42.57 42.81 42.14 42.51 5,577,161 +0.12(+0.27%)
Dec 28, 2021 42.27 42.67 42.11 42.39 3,402,407 +0.08(+0.18%)
Dec 27, 2021 41.70 42.33 41.42 42.31 2,424,281 +0.61(+1.46%)
Dec 23, 2021 41.65 42.16 41.57 41.70 2,690,945 +0.36(+0.87%)
Dec 22, 2021 41.00 41.49 40.78 41.35 2,410,226 +0.18(+0.45%)
Dec 21, 2021 41.16 41.28 40.32 41.16 5,635,119 +1.29(+3.23%)
Dec 20, 2021 40.30 40.30 39.09 39.87 5,805,376 -1.05(-2.56%)
Dec 17, 2021 42.02 42.08 40.57 40.92 11,713,311 -1.23(-2.92%)
Dec 16, 2021 42.53 43.03 42.00 42.15 5,241,555 +0.11(+0.25%)
Dec 15, 2021 42.00 42.48 41.33 42.04 4,502,982 +0.29(+0.70%)
Dec 14, 2021 41.16 42.10 41.07 41.75 5,971,893 +0.70(+1.70%)
Dec 13, 2021 42.18 42.37 41.02 41.06 4,351,654 -1.32(-3.11%)
Dec 10, 2021 42.54 42.68 41.79 42.37 3,201,258 +0.01(+0.02%)
Dec 09, 2021 42.46 42.70 41.93 42.36 3,093,724 -0.20(-0.48%)
Dec 08, 2021 42.99 43.47 42.55 42.57 4,070,925 -0.12(-0.27%)
Dec 07, 2021 42.49 42.87 42.30 42.68 7,567,650 +0.48(+1.15%)
Dec 06, 2021 42.32 42.91 41.94 42.20 4,855,276 +0.51(+1.23%)
Dec 03, 2021 42.55 42.91 41.29 41.69 5,598,237 -0.86(-2.03%)
Dec 02, 2021 40.88 42.92 40.79 42.55 6,574,969 +2.13(+5.27%)
Dec 01, 2021 41.88 42.45 40.41 40.42 5,450,176 -0.40(-0.97%)
Nov 30, 2021 41.09 41.17 40.38 40.81 9,455,216 -0.81(-1.95%)
Nov 29, 2021 41.78 42.01 40.92 41.63 5,813,310 +0.49(+1.20%)
Nov 26, 2021 41.54 41.96 40.18 41.13 5,866,979 -2.05(-4.75%)
Nov 24, 2021 43.49 43.83 43.04 43.19 3,587,976 -0.23(-0.54%)
Nov 23, 2021 43.17 43.50 42.85 43.42 2,899,242 +0.66(+1.54%)
Nov 22, 2021 42.85 43.23 42.41 42.76 3,791,104 +0.59(+1.40%)
Nov 19, 2021 42.23 42.32 41.37 42.17 3,638,466 -0.57(-1.34%)
Nov 18, 2021 42.72 42.84 42.66 42.74 4,210,496 -0.06(-0.14%)
Nov 17, 2021 43.32 43.37 42.64 42.80 4,467,655 -0.61(-1.41%)
Nov 16, 2021 43.27 43.76 43.01 43.41 3,246,122 +0.20(+0.47%)
Nov 15, 2021 42.88 43.52 42.78 43.21 3,147,798 +0.40(+0.93%)
Nov 12, 2021 42.73 43.05 42.30 42.81 3,554,577 -0.09(-0.20%)
Nov 11, 2021 42.76 43.08 42.58 42.90 3,155,989 +0.26(+0.61%)
Nov 10, 2021 42.71 42.53 42.63 3,469,910 -0.06(-0.14%)
Nov 09, 2021 42.62 42.82 42.30 42.69 4,310,784 -0.16(-0.38%)
Nov 08, 2021 42.89 43.24 42.58 42.86 2,340,783 +0.17(+0.41%)
Nov 05, 2021 43.11 43.22 42.43 42.68 2,686,053 +0.10(+0.23%)
Nov 04, 2021 43.26 43.26 42.11 42.59 6,600,055 -0.70(-1.61%)
Nov 03, 2021 42.40 43.51 42.35 43.28 3,647,999 +0.68(+1.59%)
Nov 02, 2021 42.93 42.93 42.37 42.60 4,226,418 -0.46(-1.06%)
Nov 01, 2021 42.54 43.14 42.50 43.06 4,221,742 +0.91(+2.16%)
Oct 29, 2021 42.65 42.08 42.15 3,848,277 -0.46(-1.07%)
Oct 28, 2021 42.00 42.61 42.00 42.60 3,248,983 +0.74(+1.76%)
Oct 27, 2021 43.19 43.26 41.84 41.87 3,813,773 -1.50(-3.46%)
Oct 26, 2021 44.14 43.35 43.37 2,804,253 -0.77(-1.73%)
Oct 25, 2021 44.32 44.13 2,507,746 +0.09(+0.20%)
Oct 22, 2021 44.02 44.22 43.65 44.05 3,044,317 +0.40(+0.91%)
Oct 21, 2021 44.07 44.36 43.28 43.65 3,996,138 -0.49(-1.12%)
Oct 20, 2021 42.62 44.15 42.38 44.14 5,053,344 +1.61(+3.78%)
Oct 19, 2021 42.98 43.02 42.13 42.54 4,879,621 -0.12(-0.27%)
Oct 18, 2021 41.98 43.03 41.98 42.65 4,816,993 +0.44(+1.03%)
Oct 15, 2021 42.43 42.68 41.95 42.22 4,247,662 +0.20(+0.48%)
Oct 14, 2021 41.87 42.03 41.38 42.01 3,367,579 +0.66(+1.59%)
Oct 13, 2021 41.85 41.89 40.59 41.36 4,340,146 -0.56(-1.34%)
Oct 12, 2021 42.04 42.27 41.75 41.92 4,257,663 -0.19(-0.46%)
Oct 11, 2021 42.94 43.08 42.10 42.11 3,451,392 -0.45(-1.05%)
Oct 08, 2021 42.31 42.91 42.24 42.56 2,854,770 +0.10(+0.23%)
Oct 07, 2021 42.86 42.92 42.29 42.46 4,011,081 +0.11(+0.25%)
Oct 06, 2021 42.19 42.51 41.38 42.35 4,218,383 -0.22(-0.52%)
Oct 05, 2021 42.44 42.98 42.03 42.58 4,258,950 +0.45(+1.06%)
Oct 04, 2021 42.39 42.97 41.99 42.13 4,035,141 -0.15(-0.34%)
Oct 01, 2021 41.27 42.58 41.12 42.28 5,053,954 +1.18(+2.87%)
Sep 30, 2021 42.22 42.27 41.07 41.09 5,315,567 -0.87(-2.08%)
Sep 29, 2021 41.97 42.14 41.59 41.97 5,691,518 +0.07(+0.16%)
Sep 28, 2021 42.31 42.48 41.63 41.90 7,138,180 -0.04(-0.09%)
Sep 27, 2021 40.39 42.01 40.39 41.94 10,387,008 +2.02(+5.06%)
Sep 24, 2021 38.72 40.00 38.68 39.92 5,787,936 +0.72(+1.84%)
Sep 23, 2021 38.00 39.42 37.95 39.20 4,992,594 +1.64(+4.38%)
Sep 22, 2021 37.28 37.94 37.00 37.55 4,016,999 +0.79(+2.14%)
Sep 21, 2021 37.23 37.33 36.54 36.76 5,608,653 -0.30(-0.80%)
Sep 20, 2021 37.58 37.59 36.41 37.06 9,960,239 -1.52(-3.94%)
Sep 17, 2021 38.61 39.22 38.43 38.58 13,222,239 -0.27(-0.69%)
Sep 16, 2021 38.90 39.32 38.77 38.85 5,561,697 +0.12(+0.32%)
Sep 15, 2021 37.47 38.88 37.48 38.72 7,893,612 +1.24(+3.31%)
Sep 14, 2021 38.09 38.44 37.36 37.48 6,051,968 -0.58(-1.52%)
Sep 13, 2021 37.65 38.08 37.41 38.06 5,015,914 +0.88(+2.38%)
Sep 10, 2021 37.48 37.65 37.01 37.18 4,271,214 -0.13(-0.36%)
Sep 09, 2021 36.91 37.65 36.71 37.31 5,419,435 +0.36(+0.96%)
Sep 08, 2021 36.94 37.12 36.63 36.96 5,242,996 -0.13(-0.34%)
Sep 07, 2021 37.10 37.61 36.99 37.08 4,219,954 +0.05(+0.13%)
Sep 03, 2021 37.39 37.45 36.83 37.03 4,294,771 -0.17(-0.47%)
Sep 02, 2021 37.03 37.54 36.93 37.21 2,979,094 +0.21(+0.57%)
Sep 01, 2021 37.51 37.51 36.73 36.99 4,090,576 -0.38(-1.00%)
Aug 31, 2021 37.21 37.66 37.01 37.37 4,904,792 +0.22(+0.60%)
Aug 30, 2021 38.04 38.04 37.15 37.15 3,830,064 -0.80(-2.10%)
Aug 27, 2021 37.43 38.04 37.29 37.95 3,873,531 +0.63(+1.70%)
Aug 26, 2021 37.89 38.01 37.15 37.31 4,499,548 -0.47(-1.25%)
Aug 25, 2021 37.17 38.13 37.03 37.78 4,756,483 +0.82(+2.21%)
Aug 24, 2021 36.59 37.13 36.54 36.96 3,657,976 +0.38(+1.05%)
Aug 23, 2021 36.48 36.91 36.35 36.58 3,795,771 +0.40(+1.12%)
Aug 20, 2021 35.78 36.24 35.59 36.18 5,228,373 +0.24(+0.67%)
Aug 19, 2021 35.76 36.41 35.60 35.94 8,766,480 -0.13(-0.37%)
Aug 18, 2021 36.04 36.70 35.88 36.07 5,032,670 -0.18(-0.50%)
Aug 17, 2021 36.38 36.77 35.89 36.25 4,907,120 -0.49(-1.33%)
Aug 16, 2021 36.75 37.08 36.39 36.74 4,206,358 -0.26(-0.70%)
Aug 13, 2021 37.51 37.61 36.90 37.00 3,794,912 -0.38(-1.03%)
Aug 12, 2021 37.30 37.46 37.00 37.39 3,086,076 +0.18(+0.49%)
Aug 11, 2021 36.89 37.28 36.42 37.21 5,439,437 +0.51(+1.39%)
Aug 10, 2021 36.11 36.85 36.06 36.70 4,181,775 +0.58(+1.60%)
Aug 09, 2021 36.21 36.53 35.75 36.12 4,823,556 -0.16(-0.45%)
Aug 06, 2021 36.08 36.61 36.01 36.28 4,603,140 +0.71(+2.00%)
Aug 05, 2021 35.19 35.64 35.15 35.57 3,651,979 +0.60(+1.70%)
Aug 04, 2021 35.18 35.57 34.71 34.97 4,110,654 -0.45(-1.28%)
Aug 03, 2021 35.07 35.51 34.13 35.43 4,550,063 +0.74(+2.13%)
Aug 02, 2021 35.22 35.95 34.67 34.69 6,598,325 -0.22(-0.63%)
Jul 30, 2021 35.15 35.63 34.74 34.91 8,580,075 -0.33(-0.93%)
Jul 29, 2021 35.50 35.71 34.99 35.23 4,355,648 +0.17(+0.49%)
Jul 28, 2021 34.87 35.45 34.49 35.06 5,093,553 +0.08(+0.22%)
Jul 27, 2021 34.29 35.14 34.06 34.98 4,334,607 +0.06(+0.17%)
Jul 26, 2021 34.60 35.20 34.51 34.93 5,695,355 +0.52(+1.51%)
Jul 23, 2021 34.86 35.29 34.20 34.41 4,423,048 -0.23(-0.67%)
Jul 22, 2021 35.01 35.47 34.29 34.64 6,353,549 -0.83(-2.33%)
Jul 21, 2021 34.90 35.80 34.87 35.46 7,462,786 +0.88(+2.56%)
Jul 20, 2021 33.20 35.01 33.05 34.58 5,783,786 +1.28(+3.84%)
Jul 19, 2021 34.08 34.41 33.03 33.30 7,685,989 -1.70(-4.86%)
Jul 16, 2021 36.31 36.46 34.90 35.00 3,726,048 -1.32(-3.63%)
Jul 15, 2021 35.74 36.58 35.48 36.32 3,521,471 +0.38(+1.04%)
Jul 14, 2021 36.20 36.70 35.36 35.95 3,775,266 -0.18(-0.51%)
Jul 13, 2021 36.94 36.96 36.02 36.13 4,337,851 -0.79(-2.14%)
Jul 12, 2021 36.13 37.06 35.80 36.92 3,731,003 +0.30(+0.81%)
Jul 09, 2021 35.87 36.66 35.59 36.62 4,307,753 +1.47(+4.19%)
Jul 08, 2021 35.00 35.53 34.69 35.15 8,395,633 -0.50(-1.40%)
Jul 07, 2021 35.58 36.02 35.45 35.65 3,904,535 -0.24(-0.67%)
Jul 06, 2021 36.76 36.84 35.65 35.89 4,253,542 -1.08(-2.91%)
Jul 02, 2021 37.35 37.38 36.81 36.96 2,817,621 -0.29(-0.77%)
Jul 01, 2021 37.02 37.34 36.84 37.25 3,032,568 +0.49(+1.33%)
Jun 30, 2021 36.57 36.95 36.55 36.76 3,387,143 +0.13(+0.37%)
Jun 29, 2021 37.20 37.49 36.55 36.63 2,906,923 -0.31(-0.83%)
Jun 28, 2021 37.56 37.70 36.77 36.94 3,855,629 -0.78(-2.08%)
Jun 25, 2021 37.10 37.84 36.87 37.72 6,902,786 +0.87(+2.36%)
Jun 24, 2021 36.39 37.01 36.07 36.85 3,961,331 +0.64(+1.77%)
Jun 23, 2021 36.31 36.57 36.14 36.21 4,619,277 -0.03(-0.08%)
Jun 22, 2021 36.01 36.47 35.70 36.24 6,567,838 +0.15(+0.42%)
Jun 21, 2021 35.60 36.13 35.35 36.09 11,215,752 +0.84(+2.38%)
Jun 18, 2021 35.82 35.97 35.05 35.25 12,282,964 -1.07(-2.95%)
Jun 17, 2021 39.12 39.15 36.25 36.32 6,516,016 -2.41(-6.21%)
Jun 16, 2021 38.11 38.98 37.60 38.72 6,166,792 +0.47(+1.22%)
Jun 15, 2021 37.86 38.50 37.66 38.25 3,803,714 +0.50(+1.32%)
Jun 14, 2021 38.57 38.83 37.51 37.76 4,093,022 -0.98(-2.54%)
Jun 11, 2021 38.67 39.12 38.58 38.74 3,796,817 +0.16(+0.42%)
Jun 10, 2021 39.92 39.97 38.47 38.58 4,814,024 -0.72(-1.82%)
Jun 09, 2021 39.35 39.51 38.95 39.29 3,889,024 -0.51(-1.27%)
Jun 08, 2021 39.64 39.90 39.01 39.80 5,319,861 -0.30(-0.74%)
Jun 07, 2021 40.23 40.34 39.92 40.10 2,762,744 -0.05(-0.12%)
Jun 04, 2021 40.29 40.37 39.72 40.14 4,715,824 -0.16(-0.40%)
Jun 03, 2021 40.23 40.84 40.06 40.31 3,141,172 +0.05(+0.12%)
Jun 02, 2021 40.49 40.56 39.96 40.26 3,907,561 -0.18(-0.45%)
Jun 01, 2021 40.52 40.84 40.18 40.44 3,622,364 +0.20(+0.50%)
May 28, 2021 40.31 40.32 39.64 40.24 4,245,268 -0.07(-0.17%)
May 27, 2021 40.31 40.55 40.02 40.31 4,892,604 +0.52(+1.30%)
May 26, 2021 39.54 39.93 39.20 39.79 4,827,602 +0.39(+0.99%)
May 25, 2021 40.11 40.60 39.29 39.40 6,123,109 -0.58(-1.46%)
May 24, 2021 40.24 40.24 39.78 39.98 4,284,544 -0.05(-0.12%)
May 21, 2021 39.86 40.45 39.76 40.03 5,617,394 +0.37(+0.94%)
May 20, 2021 39.71 39.92 39.26 39.66 3,505,107 -0.15(-0.38%)
May 19, 2021 39.48 39.82 38.98 39.81 5,173,929 -0.31(-0.76%)
May 18, 2021 40.92 41.09 40.09 40.12 3,539,606 -0.85(-2.07%)
May 17, 2021 40.47 40.98 40.30 40.97 4,189,465 +0.25(+0.61%)
May 14, 2021 40.29 40.82 40.16 40.72 3,854,368 +0.63(+1.57%)
May 13, 2021 38.81 40.32 38.77 40.09 6,437,127 +0.99(+2.54%)
May 12, 2021 40.35 40.49 38.97 39.09 7,105,564 -0.66(-1.66%)
May 11, 2021 40.06 40.88 39.47 39.75 5,473,962 -0.58(-1.44%)
May 10, 2021 41.02 41.12 40.33 40.34 6,355,277 -0.10(-0.26%)
May 07, 2021 38.95 40.47 38.89 40.44 5,059,017 +0.41(+1.03%)
May 06, 2021 39.92 40.05 39.25 40.03 5,218,501 +0.35(+0.89%)
May 05, 2021 39.50 40.03 39.07 39.68 3,793,562 +0.22(+0.56%)
May 04, 2021 38.51 39.46 38.21 39.46 6,328,487 +0.81(+2.10%)
May 03, 2021 39.14 39.27 38.36 38.65 4,199,437 -0.07(-0.17%)
Apr 30, 2021 38.52 39.11 38.35 38.71 7,577,972 -0.16(-0.42%)
Apr 29, 2021 38.38 38.96 38.29 38.87 8,143,806 +0.87(+2.29%)
Apr 28, 2021 37.58 38.17 37.53 38.01 5,111,074 +0.53(+1.40%)
Apr 27, 2021 37.05 37.53 37.00 37.48 4,663,750 +0.45(+1.21%)
Apr 26, 2021 36.84 37.53 36.77 37.03 4,166,906 +0.42(+1.15%)
Apr 23, 2021 35.20 36.90 35.06 36.61 7,059,914 +1.41(+4.01%)
Apr 22, 2021 35.79 35.87 35.12 35.20 5,775,383 -0.48(-1.34%)
Apr 21, 2021 34.76 35.69 34.26 35.68 5,879,548 +0.88(+2.52%)
Apr 20, 2021 35.99 36.14 34.47 34.80 5,636,799 -1.37(-3.78%)
Apr 19, 2021 36.36 36.76 35.90 36.16 5,840,074 -0.32(-0.86%)
Apr 16, 2021 36.52 37.01 36.25 36.48 5,608,263 +0.16(+0.45%)
Apr 15, 2021 36.93 36.94 35.69 36.32 6,335,178 -0.50(-1.35%)
Apr 14, 2021 36.44 37.32 36.34 36.81 4,518,939 +0.32(+0.86%)
Apr 13, 2021 36.94 36.98 36.18 36.50 5,449,150 -0.60(-1.62%)
Apr 12, 2021 36.68 37.16 36.67 37.10 3,359,199 +0.39(+1.07%)
Apr 09, 2021 36.60 36.86 36.40 36.71 3,717,513 +0.29(+0.79%)
Apr 08, 2021 36.34 36.51 35.69 36.42 3,498,919 -0.25(-0.68%)
Apr 07, 2021 36.72 36.96 36.43 36.67 3,256,751 +0.07(+0.18%)
Apr 06, 2021 36.46 36.70 36.15 36.60 4,303,046 +0.10(+0.26%)
Apr 05, 2021 37.02 37.10 36.21 36.51 6,349,891 +0.24(+0.66%)
Apr 01, 2021 35.71 36.32 35.51 36.27 6,428,547 +0.51(+1.42%)
Mar 31, 2021 36.16 36.61 35.73 35.76 6,438,397 -0.64(-1.76%)
Mar 30, 2021 35.52 36.65 35.49 36.40 6,061,089 +1.16(+3.28%)
Mar 29, 2021 35.76 35.96 34.73 35.25 6,656,697 -1.19(-3.28%)
Mar 26, 2021 36.35 36.72 35.82 36.44 7,269,895 +0.67(+1.88%)
Mar 25, 2021 34.34 35.90 34.01 35.77 5,980,027 +1.37(+4.00%)
Mar 24, 2021 34.93 35.47 34.37 34.39 6,409,373 -0.06(-0.17%)
Mar 23, 2021 34.89 35.46 34.26 34.45 7,098,403 -0.83(-2.36%)
Mar 22, 2021 36.29 36.30 35.08 35.28 7,959,879 -1.03(-2.85%)
Mar 19, 2021 36.31 37.19 35.89 36.32 29,144,878 -0.66(-1.79%)
Mar 18, 2021 37.44 38.36 36.72 36.98 11,096,509 +0.41(+1.11%)
Mar 17, 2021 36.41 37.01 36.10 36.57 7,781,337 +0.66(+1.85%)
Mar 16, 2021 36.13 36.21 35.32 35.91 6,948,303 -0.51(-1.41%)
Mar 15, 2021 36.93 37.17 35.96 36.42 8,527,814 -0.64(-1.71%)
Mar 12, 2021 36.68 37.22 36.50 37.06 7,309,347 +1.02(+2.84%)
Mar 11, 2021 35.68 36.78 35.55 36.03 8,089,082 -0.01(-0.03%)
Mar 10, 2021 34.80 36.19 34.72 36.04 6,944,331 +1.25(+3.58%)
Mar 09, 2021 35.14 35.53 34.33 34.80 8,840,960 -0.98(-2.74%)
Mar 08, 2021 35.26 36.66 35.08 35.78 7,667,959 +0.92(+2.64%)
Mar 05, 2021 35.27 35.44 33.39 34.86 9,207,704 +1.15(+3.40%)
Mar 04, 2021 34.11 34.41 32.73 33.71 10,407,876 -0.33(-0.97%)
Mar 03, 2021 34.49 34.74 33.93 34.04 10,255,985 -0.23(-0.66%)
Mar 02, 2021 33.90 34.45 33.84 34.27 7,270,274 +0.14(+0.42%)
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.