Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 39.31 39.87 39.28 39.80 4,567,852 +0.84(+2.16%)
Oct 29, 2021 39.42 38.89 38.96 4,163,770 -0.42(-1.07%)
Oct 28, 2021 38.82 39.39 38.82 39.38 3,515,345 +0.68(+1.76%)
Oct 27, 2021 39.91 39.99 38.67 38.70 4,126,437 -1.39(-3.46%)
Oct 26, 2021 40.80 40.07 40.08 3,034,154 -0.71(-1.73%)
Oct 25, 2021 40.96 40.79 2,713,339 +0.08(+0.20%)
Oct 22, 2021 40.68 40.87 40.34 40.71 3,293,899 +0.37(+0.91%)
Oct 21, 2021 40.73 41.00 40.00 40.34 4,323,753 -0.46(-1.12%)
Oct 20, 2021 39.39 40.81 39.17 40.80 5,467,632 +1.49(+3.78%)
Oct 19, 2021 39.73 39.76 38.94 39.31 5,279,666 -0.11(-0.27%)
Oct 18, 2021 38.79 39.77 38.79 39.42 5,211,904 +0.40(+1.03%)
Oct 15, 2021 39.22 39.45 38.77 39.02 4,595,897 +0.19(+0.48%)
Oct 14, 2021 38.70 38.85 38.24 38.83 3,643,663 +0.61(+1.59%)
Oct 13, 2021 38.68 38.71 37.52 38.22 4,695,964 -0.52(-1.34%)
Oct 12, 2021 38.86 39.06 38.58 38.74 4,606,718 -0.18(-0.46%)
Oct 11, 2021 39.69 39.82 38.91 38.92 3,734,348 -0.41(-1.05%)
Oct 08, 2021 39.11 39.66 39.04 39.33 3,088,812 +0.09(+0.23%)
Oct 07, 2021 39.61 39.67 39.08 39.24 4,339,921 +0.10(+0.25%)
Oct 06, 2021 38.99 39.29 38.25 39.14 4,564,219 -0.21(-0.52%)
Oct 05, 2021 39.22 39.73 38.85 39.35 4,608,111 +0.41(+1.06%)
Oct 04, 2021 39.18 39.72 38.81 38.94 4,365,954 -0.13(-0.34%)
Oct 01, 2021 38.14 39.35 38.01 39.07 5,468,291 +1.09(+2.87%)
Sep 30, 2021 39.02 39.06 37.95 37.98 5,751,352 -0.81(-2.08%)
Sep 29, 2021 38.79 38.95 38.44 38.79 6,158,126 +0.06(+0.16%)
Sep 28, 2021 39.11 39.27 38.47 38.72 7,723,388 -0.04(-0.09%)
Sep 27, 2021 37.33 38.83 37.33 38.76 11,238,564 +1.87(+5.06%)
Sep 24, 2021 35.78 36.97 35.75 36.89 6,262,447 +0.67(+1.84%)
Sep 23, 2021 35.12 36.43 35.07 36.23 5,401,901 +1.52(+4.38%)
Sep 22, 2021 34.46 35.07 34.20 34.71 4,346,323 +0.73(+2.14%)
Sep 21, 2021 34.41 34.50 33.77 33.98 6,068,466 -0.28(-0.80%)
Sep 20, 2021 34.73 34.74 33.65 34.25 10,776,807 -1.40(-3.94%)
Sep 17, 2021 35.68 36.24 35.51 35.66 14,306,235 -0.25(-0.69%)
Sep 16, 2021 35.95 36.34 35.83 35.91 6,017,660 +0.12(+0.32%)
Sep 15, 2021 34.63 35.93 34.64 35.79 8,540,753 +1.15(+3.31%)
Sep 14, 2021 35.20 35.52 34.53 34.64 6,548,125 -0.53(-1.52%)
Sep 13, 2021 34.80 35.19 34.57 35.18 5,427,133 +0.82(+2.38%)
Sep 10, 2021 34.64 34.80 34.20 34.36 4,621,380 -0.12(-0.36%)
Sep 09, 2021 34.11 34.80 33.93 34.48 5,863,736 +0.33(+0.96%)
Sep 08, 2021 34.14 34.31 33.85 34.16 5,672,832 -0.12(-0.34%)
Sep 07, 2021 34.29 34.76 34.19 34.27 4,565,918 +0.04(+0.13%)
Sep 03, 2021 34.56 34.61 34.04 34.23 4,646,869 -0.16(-0.47%)
Sep 02, 2021 34.23 34.69 34.13 34.39 3,223,328 +0.20(+0.57%)
Sep 01, 2021 34.67 34.67 33.95 34.19 4,425,933 -0.35(-1.00%)
Aug 31, 2021 34.40 34.80 34.21 34.54 5,306,900 +0.20(+0.60%)
Aug 30, 2021 35.16 35.16 34.33 34.33 4,144,063 -0.74(-2.10%)
Aug 27, 2021 34.59 35.16 34.46 35.07 4,191,094 +0.59(+1.70%)
Aug 26, 2021 35.02 35.13 34.34 34.48 4,868,433 -0.44(-1.25%)
Aug 25, 2021 34.35 35.24 34.22 34.92 5,146,433 +0.76(+2.21%)
Aug 24, 2021 33.82 34.32 33.77 34.16 3,957,867 +0.36(+1.05%)
Aug 23, 2021 33.72 34.11 33.60 33.81 4,106,959 +0.37(+1.12%)
Aug 20, 2021 33.07 33.50 32.89 33.44 5,657,010 +0.22(+0.67%)
Aug 19, 2021 33.05 33.65 32.90 33.21 9,485,180 -0.12(-0.37%)
Aug 18, 2021 33.31 33.92 33.16 33.34 5,445,263 -0.17(-0.50%)
Aug 17, 2021 33.62 33.99 33.17 33.51 5,309,420 -0.45(-1.33%)
Aug 16, 2021 33.97 34.27 33.63 33.96 4,551,207 -0.24(-0.70%)
Aug 13, 2021 34.67 34.76 34.10 34.20 4,106,029 -0.36(-1.03%)
Aug 12, 2021 34.48 34.62 34.20 34.56 3,339,081 +0.17(+0.49%)
Aug 11, 2021 34.09 34.46 33.66 34.39 5,885,377 +0.47(+1.39%)
Aug 10, 2021 33.37 34.06 33.33 33.92 4,524,609 +0.53(+1.60%)
Aug 09, 2021 33.46 33.76 33.04 33.38 5,219,005 -0.15(-0.45%)
Aug 06, 2021 33.34 33.84 33.28 33.53 4,980,518 +0.66(+2.00%)
Aug 05, 2021 32.52 32.94 32.48 32.88 3,951,378 +0.55(+1.70%)
Aug 04, 2021 32.51 32.87 32.08 32.32 4,447,657 -0.42(-1.28%)
Aug 03, 2021 32.41 32.82 31.54 32.74 4,923,090 +0.68(+2.13%)
Aug 02, 2021 32.56 33.22 32.04 32.06 7,139,275 -0.20(-0.63%)
Jul 30, 2021 32.48 32.93 32.11 32.26 9,283,493 -0.30(-0.93%)
Jul 29, 2021 32.81 33.00 32.34 32.56 4,712,737 +0.16(+0.49%)
Jul 28, 2021 32.23 32.76 31.88 32.40 5,511,136 +0.07(+0.22%)
Jul 27, 2021 31.69 32.47 31.48 32.33 4,689,970 +0.05(+0.17%)
Jul 26, 2021 31.98 32.53 31.90 32.28 6,162,276 +0.48(+1.51%)
Jul 23, 2021 32.22 32.62 31.61 31.80 4,785,662 -0.21(-0.67%)
Jul 22, 2021 32.36 32.79 31.69 32.01 6,874,431 -0.76(-2.33%)
Jul 21, 2021 32.25 33.09 32.23 32.78 8,074,606 +0.82(+2.56%)
Jul 20, 2021 30.69 32.36 30.55 31.96 6,257,957 +1.18(+3.84%)
Jul 19, 2021 31.50 31.80 30.53 30.78 8,316,107 -1.57(-4.86%)
Jul 16, 2021 33.56 33.69 32.25 32.35 4,031,520 -1.22(-3.63%)
Jul 15, 2021 33.04 33.80 32.80 33.57 3,810,171 +0.35(+1.04%)
Jul 14, 2021 33.45 33.92 32.68 33.22 4,084,773 -0.17(-0.51%)
Jul 13, 2021 34.14 34.16 33.29 33.39 4,693,481 -0.73(-2.14%)
Jul 12, 2021 33.39 34.25 33.09 34.12 4,036,882 +0.28(+0.81%)
Jul 09, 2021 33.15 33.88 32.89 33.84 4,660,915 +1.36(+4.19%)
Jul 08, 2021 32.35 32.84 32.06 32.48 9,083,930 -0.46(-1.40%)
Jul 07, 2021 32.88 33.29 32.76 32.95 4,224,639 -0.22(-0.67%)
Jul 06, 2021 33.98 34.04 32.95 33.17 4,602,259 -1.00(-2.91%)
Jul 02, 2021 34.52 34.55 34.02 34.16 3,048,618 -0.27(-0.77%)
Jul 01, 2021 34.22 34.51 34.05 34.43 3,281,186 +0.45(+1.33%)
Jun 30, 2021 33.80 34.15 33.78 33.98 3,664,830 +0.12(+0.37%)
Jun 29, 2021 34.38 34.65 33.78 33.85 3,145,241 -0.28(-0.83%)
Jun 28, 2021 34.71 34.84 33.99 34.14 4,171,724 -0.72(-2.08%)
Jun 25, 2021 34.29 34.97 34.08 34.86 7,468,695 +0.80(+2.36%)
Jun 24, 2021 33.63 34.21 33.33 34.06 4,286,093 +0.59(+1.77%)
Jun 23, 2021 33.55 33.80 33.40 33.47 4,997,978 -0.03(-0.08%)
Jun 22, 2021 33.28 33.70 33.00 33.49 7,106,287 +0.14(+0.42%)
Jun 21, 2021 32.90 33.40 32.67 33.35 12,135,251 +0.78(+2.38%)
Jun 18, 2021 33.10 33.25 32.39 32.58 13,289,956 -0.99(-2.95%)
Jun 17, 2021 36.16 36.18 33.51 33.56 7,050,217 -2.22(-6.21%)
Jun 16, 2021 35.22 36.03 34.76 35.79 6,672,363 +0.43(+1.22%)
Jun 15, 2021 34.99 35.58 34.81 35.36 4,115,553 +0.46(+1.32%)
Jun 14, 2021 35.65 35.88 34.67 34.90 4,428,580 -0.91(-2.54%)
Jun 11, 2021 35.74 36.16 35.66 35.81 4,108,091 +0.15(+0.42%)
Jun 10, 2021 36.89 36.94 35.56 35.66 5,208,692 -0.66(-1.82%)
Jun 09, 2021 36.37 36.52 36.00 36.32 4,207,858 -0.47(-1.27%)
Jun 08, 2021 36.63 36.88 36.05 36.78 5,755,999 -0.27(-0.74%)
Jun 07, 2021 37.18 37.28 36.89 37.06 2,989,242 -0.04(-0.12%)
Jun 04, 2021 37.24 37.31 36.71 37.10 5,102,440 -0.15(-0.40%)
Jun 03, 2021 37.18 37.74 37.02 37.25 3,398,695 +0.04(+0.12%)
Jun 02, 2021 37.42 37.48 36.94 37.21 4,227,914 -0.17(-0.45%)
Jun 01, 2021 37.45 37.75 37.14 37.38 3,919,336 +0.19(+0.50%)
May 28, 2021 37.25 37.26 36.64 37.19 4,593,306 -0.06(-0.17%)
May 27, 2021 37.25 37.48 36.99 37.25 5,293,714 +0.48(+1.30%)
May 26, 2021 36.55 36.90 36.23 36.78 5,223,382 +0.36(+0.99%)
May 25, 2021 37.07 37.53 36.31 36.41 6,625,098 -0.54(-1.46%)
May 24, 2021 37.19 37.19 36.76 36.95 4,635,803 -0.04(-0.12%)
May 21, 2021 36.84 37.39 36.75 37.00 6,077,924 +0.34(+0.94%)
May 20, 2021 36.71 36.90 36.28 36.65 3,792,466 -0.14(-0.38%)
May 19, 2021 36.48 36.80 36.03 36.79 5,598,102 -0.28(-0.76%)
May 18, 2021 37.82 37.97 37.05 37.08 3,829,793 -0.79(-2.07%)
May 17, 2021 37.40 37.88 37.25 37.86 4,532,930 +0.23(+0.61%)
May 14, 2021 37.24 37.72 37.11 37.63 4,170,360 +0.58(+1.57%)
May 13, 2021 35.87 37.26 35.83 37.05 6,964,861 +0.92(+2.54%)
May 12, 2021 37.30 37.42 36.02 36.13 7,688,098 -0.61(-1.66%)
May 11, 2021 37.02 37.78 36.48 36.74 5,922,733 -0.54(-1.44%)
May 10, 2021 37.91 38.00 37.27 37.28 6,876,300 -0.10(-0.26%)
May 07, 2021 36.00 37.40 35.95 37.38 5,473,769 +0.38(+1.03%)
May 06, 2021 36.89 37.01 36.27 37.00 5,646,329 +0.33(+0.89%)
May 05, 2021 36.51 37.00 36.11 36.67 4,104,569 +0.20(+0.56%)
May 04, 2021 35.59 36.47 35.31 36.47 6,847,314 +0.75(+2.10%)
May 03, 2021 36.18 36.29 35.45 35.72 4,543,719 -0.06(-0.17%)
Apr 30, 2021 35.60 36.15 35.44 35.78 8,199,235 -0.15(-0.42%)
Apr 29, 2021 35.47 36.01 35.39 35.93 8,811,458 +0.80(+2.29%)
Apr 28, 2021 34.73 35.28 34.68 35.13 5,530,094 +0.49(+1.40%)
Apr 27, 2021 34.24 34.68 34.20 34.64 5,046,097 +0.41(+1.21%)
Apr 26, 2021 34.05 34.68 33.99 34.23 4,508,521 +0.39(+1.15%)
Apr 23, 2021 32.53 34.10 32.41 33.84 7,638,706 +1.31(+4.02%)
Apr 22, 2021 33.08 33.15 32.46 32.53 6,248,865 -0.44(-1.34%)
Apr 21, 2021 32.13 32.99 31.67 32.97 6,361,570 +0.81(+2.52%)
Apr 20, 2021 33.26 33.40 31.86 32.16 6,098,920 -1.26(-3.78%)
Apr 19, 2021 33.61 33.98 33.18 33.42 6,318,859 -0.29(-0.86%)
Apr 16, 2021 33.75 34.21 33.50 33.71 6,068,044 +0.15(+0.45%)
Apr 15, 2021 34.13 34.14 32.98 33.56 6,854,553 -0.46(-1.35%)
Apr 14, 2021 33.68 34.49 33.59 34.02 4,889,414 +0.29(+0.86%)
Apr 13, 2021 34.14 34.18 33.44 33.73 5,895,886 -0.56(-1.62%)
Apr 12, 2021 33.90 34.34 33.89 34.29 3,634,595 +0.36(+1.07%)
Apr 09, 2021 33.83 34.07 33.64 33.93 4,022,285 +0.26(+0.79%)
Apr 08, 2021 33.59 33.74 32.99 33.66 3,785,771 -0.23(-0.68%)
Apr 07, 2021 33.93 34.16 33.67 33.89 3,523,748 +0.06(+0.18%)
Apr 06, 2021 33.70 33.92 33.41 33.83 4,655,821 +0.09(+0.26%)
Apr 05, 2021 34.22 34.29 33.47 33.74 6,870,473 +0.22(+0.66%)
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.