Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hdfc Bank Ltd ADR (NY: HDB )

58.00 +1.23 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2021 67.97 68.23 66.68 67.03 1,965,969 -2.72(-3.90%)
Apr 29, 2021 70.98 71.14 68.85 69.75 1,553,729 -1.04(-1.47%)
Apr 28, 2021 69.39 71.19 68.86 70.79 2,869,541 +2.02(+2.94%)
Apr 27, 2021 69.21 69.47 68.14 68.76 2,335,457 +0.93(+1.38%)
Apr 26, 2021 67.10 67.87 66.18 67.83 2,087,439 +1.61(+2.43%)
Apr 23, 2021 66.21 66.54 65.97 66.22 1,002,382 +0.15(+0.23%)
Apr 22, 2021 67.71 67.71 66.02 66.06 1,707,270 +0.75(+1.15%)
Apr 21, 2021 65.04 65.51 64.60 65.31 1,552,130 -0.06(-0.09%)
Apr 20, 2021 65.12 65.87 64.85 65.37 3,314,279 +0.28(+0.42%)
Apr 19, 2021 67.44 67.44 64.97 65.09 2,939,167 -3.40(-4.96%)
Apr 16, 2021 68.58 68.67 68.06 68.49 1,476,102 +0.29(+0.42%)
Apr 15, 2021 68.49 68.53 67.78 68.20 3,402,042 +0.93(+1.39%)
Apr 14, 2021 67.13 67.54 66.70 67.27 1,817,744 +1.26(+1.91%)
Apr 13, 2021 67.43 67.59 65.83 66.01 2,173,417 +0.29(+0.44%)
Apr 12, 2021 67.00 67.50 65.63 65.72 3,046,139 -4.63(-6.58%)
Apr 09, 2021 70.57 70.59 69.04 70.35 1,723,342 -0.50(-0.70%)
Apr 08, 2021 71.39 71.53 70.34 70.84 1,549,027 -0.30(-0.42%)
Apr 07, 2021 71.90 71.91 70.73 71.14 1,162,333 -0.80(-1.11%)
Apr 06, 2021 72.51 72.58 71.67 71.94 1,508,324 -0.39(-0.54%)
Apr 05, 2021 73.12 73.34 71.92 72.33 1,018,379 -1.81(-2.44%)
Apr 01, 2021 73.77 74.52 73.50 74.14 1,793,907 +0.05(+0.06%)
Mar 31, 2021 74.94 75.13 73.35 74.10 2,895,523 -3.06(-3.97%)
Mar 30, 2021 76.37 77.46 76.21 77.16 995,444 +2.00(+2.66%)
Mar 29, 2021 74.75 75.44 74.53 75.15 780,110 -0.63(-0.83%)
Mar 26, 2021 76.21 77.10 74.39 75.78 1,219,425 +1.20(+1.61%)
Mar 25, 2021 73.71 74.75 73.19 74.58 1,230,119 +0.13(+0.18%)
Mar 24, 2021 75.34 75.44 74.21 74.45 1,394,483 -1.06(-1.40%)
Mar 23, 2021 75.48 76.30 74.89 75.51 997,692 +0.83(+1.11%)
Mar 22, 2021 74.31 75.20 73.43 74.68 1,331,073 +0.48(+0.64%)
Mar 19, 2021 74.78 75.37 74.02 74.20 2,680,952 +0.00(+0.00%)
Mar 18, 2021 75.82 75.82 73.93 74.20 1,460,771 -1.81(-2.38%)
Mar 17, 2021 76.54 76.57 75.10 76.01 1,948,246 -2.51(-3.19%)
Mar 16, 2021 77.06 79.22 76.97 78.52 1,799,276 +1.44(+1.87%)
Mar 15, 2021 76.69 77.12 75.87 77.08 795,452 +0.05(+0.06%)
Mar 12, 2021 78.56 78.73 76.93 77.03 1,225,296 -2.84(-3.56%)
Mar 11, 2021 79.79 80.11 79.19 79.87 1,220,407 +0.72(+0.92%)
Mar 10, 2021 78.82 79.91 78.62 79.15 1,026,044 -0.26(-0.32%)
Mar 09, 2021 78.08 79.99 78.08 79.41 2,327,617 +1.97(+2.55%)
Mar 08, 2021 77.69 78.56 77.05 77.43 1,559,184 -1.04(-1.32%)
Mar 05, 2021 78.37 78.65 76.31 78.47 1,664,835 +0.91(+1.17%)
Mar 04, 2021 78.36 79.32 76.35 77.57 1,848,344 -1.13(-1.43%)
Mar 03, 2021 79.94 80.05 77.64 78.69 1,130,460 -0.28(-0.35%)
Mar 02, 2021 78.36 79.47 78.09 78.97 1,575,213 +0.63(+0.80%)
Mar 01, 2021 77.00 78.53 76.94 78.34 1,145,952 +2.86(+3.79%)
Feb 26, 2021 74.84 75.84 73.88 75.48 1,248,049 -2.54(-3.25%)
Feb 25, 2021 78.96 79.73 78.00 78.02 1,709,127 -0.67(-0.85%)
Feb 24, 2021 78.35 79.28 77.76 78.68 1,913,191 +2.51(+3.29%)
Feb 23, 2021 75.92 76.71 74.77 76.17 1,360,872 -0.22(-0.29%)
Feb 22, 2021 77.99 78.03 76.28 76.39 1,322,127 -2.49(-3.16%)
Feb 19, 2021 77.08 79.23 77.08 78.88 1,968,380 +1.20(+1.55%)
Feb 18, 2021 77.11 77.93 77.10 77.68 942,836 -0.34(-0.44%)
Feb 17, 2021 78.05 78.08 77.19 78.02 1,195,486 -1.20(-1.52%)
Feb 16, 2021 80.78 80.78 78.76 79.23 1,402,451 +0.03(+0.04%)
Feb 12, 2021 77.90 79.41 77.69 79.20 1,094,232 +1.94(+2.51%)
Feb 11, 2021 77.04 77.46 76.49 77.26 1,712,600 +0.25(+0.32%)
Feb 10, 2021 77.76 78.04 76.90 77.01 1,456,817 -0.69(-0.88%)
Feb 09, 2021 78.12 78.40 77.52 77.70 985,462 -0.98(-1.25%)
Feb 08, 2021 77.81 78.80 77.81 78.68 1,580,447 +0.52(+0.67%)
Feb 05, 2021 76.63 78.18 76.33 78.16 1,180,315 +2.10(+2.76%)
Feb 04, 2021 76.54 76.54 75.51 76.06 1,082,064 -0.48(-0.62%)
Feb 03, 2021 76.23 77.45 76.05 76.54 1,724,138 +0.16(+0.21%)
Feb 02, 2021 77.63 77.90 75.34 76.37 2,062,708 +1.98(+2.67%)
Feb 01, 2021 72.30 74.77 72.24 74.39 2,636,947 +5.63(+8.18%)
Jan 29, 2021 68.27 68.78 67.40 68.76 2,677,702 +0.10(+0.14%)
Jan 28, 2021 65.93 68.74 65.89 68.67 4,726,115 +3.01(+4.59%)
Jan 27, 2021 67.42 67.65 65.61 65.65 2,416,627 -3.78(-5.44%)
Jan 26, 2021 69.73 70.18 69.19 69.43 1,776,570 -0.84(-1.19%)
Jan 25, 2021 71.22 71.52 70.05 70.27 1,575,393 -0.54(-0.77%)
Jan 22, 2021 68.74 70.82 68.60 70.81 1,154,312 +0.77(+1.10%)
Jan 21, 2021 71.21 71.35 69.77 70.04 1,559,117 -1.68(-2.34%)
Jan 20, 2021 71.33 71.81 71.04 71.72 888,701 +0.28(+0.39%)
Jan 19, 2021 72.60 72.60 70.78 71.44 2,377,383 +0.03(+0.04%)
Jan 15, 2021 72.06 72.33 71.02 71.42 1,805,755 -0.75(-1.04%)
Jan 14, 2021 72.14 72.39 71.65 72.17 1,103,813 +0.01(+0.01%)
Jan 13, 2021 70.84 72.18 70.18 72.16 1,529,405 +0.81(+1.14%)
Jan 12, 2021 70.84 71.43 70.52 71.35 1,082,917 +1.52(+2.17%)
Jan 11, 2021 69.15 69.97 68.64 69.83 1,107,263 +0.30(+0.43%)
Jan 08, 2021 69.15 69.54 68.68 69.54 871,841 +0.91(+1.32%)
Jan 07, 2021 67.57 68.94 67.50 68.63 1,296,283 +1.13(+1.67%)
Jan 06, 2021 68.18 68.67 67.31 67.50 1,375,409 -0.72(-1.06%)
Jan 05, 2021 67.68 68.36 67.52 68.23 669,979 +1.47(+2.20%)
Jan 04, 2021 68.94 68.94 66.38 66.76 1,296,509 -2.16(-3.13%)
Dec 31, 2020 68.92 68.92 68.92 1,163,014 +0.25(+0.36%)
Dec 30, 2020 67.98 69.03 67.95 68.67 1,163,014 +1.22(+1.81%)
Dec 29, 2020 67.78 68.10 67.42 67.45 710,735 +0.11(+0.17%)
Dec 28, 2020 67.01 67.34 66.40 67.33 813,023 +1.00(+1.51%)
Dec 24, 2020 66.79 66.84 65.96 66.33 324,725 +0.46(+0.69%)
Dec 23, 2020 65.68 66.30 65.62 65.87 573,011 +0.62(+0.95%)
Dec 22, 2020 65.42 65.60 64.71 65.25 755,678 +0.07(+0.10%)
Dec 21, 2020 64.75 65.23 64.26 65.19 1,746,939 -1.99(-2.97%)
Dec 18, 2020 65.81 67.18 65.65 67.18 1,782,583 +0.09(+0.13%)
Dec 17, 2020 67.00 67.67 66.54 67.09 1,991,507 +1.14(+1.74%)
Dec 16, 2020 65.64 66.13 65.07 65.95 1,520,923 +0.34(+0.52%)
Dec 15, 2020 64.34 65.64 64.04 65.61 1,811,670 +2.09(+3.29%)
Dec 14, 2020 63.68 64.67 63.26 63.52 1,921,298 -0.15(-0.24%)
Dec 11, 2020 64.07 64.99 63.66 63.67 2,032,759 -0.68(-1.05%)
Dec 10, 2020 63.49 64.58 62.80 64.35 1,465,419 +0.02(+0.03%)
Dec 09, 2020 65.61 65.71 63.59 64.33 1,667,153 +0.07(+0.10%)
Dec 08, 2020 64.14 64.79 64.03 64.26 1,009,860 +0.05(+0.07%)
Dec 07, 2020 63.99 64.50 63.97 64.21 1,850,903 -0.16(-0.25%)
Dec 04, 2020 65.66 65.74 64.20 64.38 2,200,837 -0.51(-0.78%)
Dec 03, 2020 65.33 65.44 64.39 64.88 1,309,304 -1.62(-2.44%)
Dec 02, 2020 66.12 66.70 65.83 66.50 1,069,726 -0.48(-0.71%)
Dec 01, 2020 66.59 67.48 66.42 66.98 1,311,770 +1.17(+1.78%)
Nov 30, 2020 64.54 65.91 64.23 65.81 1,490,396 +1.13(+1.74%)
Nov 27, 2020 66.17 66.17 64.53 64.68 1,228,337 -0.37(-0.57%)
Nov 25, 2020 64.78 65.52 64.65 65.05 1,691,152 -1.32(-1.98%)
Nov 24, 2020 65.54 66.76 65.36 66.37 2,044,273 +2.84(+4.47%)
Nov 23, 2020 64.06 64.22 63.21 63.53 915,807 +0.10(+0.17%)
Nov 20, 2020 64.10 64.26 63.13 63.42 1,448,945 -0.11(-0.18%)
Nov 19, 2020 63.60 63.76 63.18 63.54 1,440,161 -0.52(-0.80%)
Nov 18, 2020 66.08 66.17 63.94 64.05 2,173,171 -1.45(-2.21%)
Nov 17, 2020 65.76 66.26 65.23 65.50 1,301,407 -0.04(-0.06%)
Nov 16, 2020 65.85 66.05 65.34 65.54 1,074,931 +0.76(+1.18%)
Nov 13, 2020 63.89 64.83 63.44 64.78 1,797,787 +1.26(+1.98%)
Nov 12, 2020 62.97 63.59 61.93 63.52 1,887,933 +0.10(+0.17%)
Nov 11, 2020 63.67 63.67 62.81 63.41 1,613,181 -0.79(-1.23%)
Nov 10, 2020 63.58 64.56 63.42 64.20 1,776,743 +0.53(+0.84%)
Nov 09, 2020 63.96 64.87 63.51 63.67 2,176,862 +3.16(+5.22%)
Nov 06, 2020 60.18 61.01 59.42 60.51 2,187,625 +1.07(+1.80%)
Nov 05, 2020 58.56 59.53 58.43 59.45 1,252,822 +0.85(+1.45%)
Nov 04, 2020 57.78 58.83 57.59 58.60 1,188,491 +1.23(+2.14%)
Nov 03, 2020 57.26 57.76 56.84 57.37 2,116,113 +1.06(+1.88%)
Nov 02, 2020 55.29 56.64 55.24 56.31 2,091,300 +1.53(+2.79%)
Oct 30, 2020 54.98 54.98 54.23 54.78 1,258,115 -0.15(-0.28%)
Oct 29, 2020 55.00 55.14 54.52 54.93 1,923,629 -0.93(-1.66%)
Oct 28, 2020 56.13 56.21 55.50 55.86 3,403,150 -1.27(-2.22%)
Oct 27, 2020 57.44 57.44 56.75 57.13 2,349,901 +0.43(+0.76%)
Oct 26, 2020 56.73 56.89 56.55 56.70 1,602,207 -0.87(-1.51%)
Oct 23, 2020 56.90 57.59 56.90 57.57 1,272,689 +0.32(+0.57%)
Oct 22, 2020 56.59 57.37 56.46 57.24 2,048,223 +0.23(+0.40%)
Oct 21, 2020 56.38 57.07 56.05 57.01 1,335,399 +0.84(+1.49%)
Oct 20, 2020 55.60 56.67 55.56 56.17 2,745,017 +1.43(+2.61%)
Oct 19, 2020 54.12 55.28 53.90 54.74 2,378,367 +1.34(+2.50%)
Oct 16, 2020 54.05 54.09 53.04 53.41 1,214,706 +0.57(+1.08%)
Oct 15, 2020 51.95 52.91 51.83 52.84 1,399,745 -0.96(-1.79%)
Oct 14, 2020 53.50 54.04 53.31 53.80 986,883 +0.67(+1.26%)
Oct 13, 2020 52.20 53.19 52.10 53.13 1,347,074 -0.04(-0.07%)
Oct 12, 2020 52.45 53.40 52.45 53.17 921,215 -0.45(-0.84%)
Oct 09, 2020 53.70 54.06 53.49 53.62 1,314,630 +1.31(+2.50%)
Oct 08, 2020 52.35 52.74 51.50 52.31 1,831,655 +0.86(+1.67%)
Oct 07, 2020 51.55 51.88 51.36 51.45 1,007,101 +0.63(+1.24%)
Oct 06, 2020 51.26 51.61 50.79 50.82 1,215,410 +0.73(+1.47%)
Oct 05, 2020 49.82 50.44 49.75 50.09 1,516,668 +0.72(+1.45%)
Oct 02, 2020 49.06 49.77 48.71 49.37 1,035,829 -0.01(-0.02%)
Oct 01, 2020 48.69 49.57 48.64 49.38 1,290,123 +1.74(+3.64%)
Sep 30, 2020 47.30 48.25 46.93 47.65 1,832,091 +0.95(+2.04%)
Sep 29, 2020 46.52 46.84 46.17 46.69 1,568,892 +0.40(+0.87%)
Sep 28, 2020 46.64 47.01 46.27 46.29 1,310,197 -0.09(-0.18%)
Sep 25, 2020 45.72 46.41 45.33 46.38 921,751 +0.94(+2.08%)
Sep 24, 2020 44.84 45.70 44.46 45.44 1,028,652 -0.42(-0.92%)
Sep 23, 2020 46.23 46.42 45.75 45.86 1,215,556 -0.18(-0.39%)
Sep 22, 2020 45.48 46.13 45.37 46.04 1,207,549 +0.17(+0.37%)
Sep 21, 2020 46.03 46.03 45.26 45.86 1,395,223 -0.86(-1.84%)
Sep 18, 2020 46.66 47.02 46.46 46.72 1,194,155 -1.18(-2.47%)
Sep 17, 2020 47.54 47.92 47.33 47.91 803,492 -0.22(-0.46%)
Sep 16, 2020 47.45 48.26 47.41 48.13 1,169,095 +0.93(+1.96%)
Sep 15, 2020 47.28 47.51 47.10 47.20 1,098,552 +0.64(+1.37%)
Sep 14, 2020 46.45 46.84 46.25 46.56 1,078,869 -0.49(-1.03%)
Sep 11, 2020 47.01 47.11 46.49 47.05 1,067,809 +0.06(+0.12%)
Sep 10, 2020 47.38 47.76 46.75 46.99 1,444,185 -0.55(-1.16%)
Sep 09, 2020 47.43 47.94 47.34 47.54 959,058 +0.36(+0.77%)
Sep 08, 2020 47.27 47.85 47.05 47.18 1,667,680 -0.60(-1.26%)
Sep 04, 2020 48.54 48.66 47.03 47.78 1,479,771 -0.75(-1.55%)
Sep 03, 2020 48.98 49.26 48.12 48.54 1,306,755 -0.83(-1.68%)
Sep 02, 2020 48.82 49.52 48.59 49.37 1,133,843 +0.47(+0.96%)
Sep 01, 2020 48.40 49.03 48.17 48.90 1,346,911 +1.59(+3.37%)
Aug 31, 2020 47.67 47.92 47.30 47.30 1,160,792 -1.42(-2.92%)
Aug 28, 2020 47.89 48.90 47.82 48.73 1,333,398 +1.60(+3.40%)
Aug 27, 2020 47.01 47.34 46.78 47.12 1,954,883 -0.30(-0.62%)
Aug 26, 2020 47.87 47.92 47.15 47.42 1,101,556 -0.35(-0.74%)
Aug 25, 2020 47.70 47.88 47.23 47.77 1,048,226 +0.36(+0.76%)
Aug 24, 2020 47.66 47.83 47.13 47.41 1,820,953 +1.25(+2.71%)
Aug 21, 2020 46.07 46.34 45.81 46.16 864,397 +0.65(+1.42%)
Aug 20, 2020 44.62 45.67 44.53 45.51 1,080,362 +0.51(+1.12%)
Aug 19, 2020 44.92 45.46 44.87 45.01 908,774 -0.36(-0.80%)
Aug 18, 2020 44.83 45.51 44.74 45.37 1,946,040 +1.62(+3.71%)
Aug 17, 2020 44.06 44.34 43.45 43.75 1,543,476 -0.76(-1.71%)
Aug 14, 2020 44.04 44.87 44.01 44.51 1,363,491 -0.46(-1.02%)
Aug 13, 2020 44.49 45.27 44.18 44.97 1,402,844 +0.00(+0.00%)
Aug 12, 2020 45.50 45.62 44.61 44.97 1,245,683 +0.10(+0.23%)
Aug 11, 2020 45.11 45.56 44.86 44.86 1,676,791 +0.86(+1.95%)
Aug 10, 2020 44.92 45.05 43.83 44.01 1,441,501 -0.37(-0.84%)
Aug 07, 2020 44.33 44.38 43.79 44.38 1,476,206 +0.21(+0.48%)
Aug 06, 2020 44.42 44.57 43.97 44.17 1,274,174 -0.10(-0.22%)
Aug 05, 2020 44.30 44.61 43.95 44.26 1,446,412 +0.10(+0.22%)
Aug 04, 2020 45.06 45.06 43.79 44.17 1,813,361 +0.52(+1.20%)
Aug 03, 2020 43.59 43.97 43.30 43.64 2,860,814 -0.94(-2.12%)
Jul 31, 2020 44.63 45.04 44.03 44.59 3,018,889 -0.74(-1.64%)
Jul 30, 2020 44.89 45.56 44.89 45.33 2,248,319 -1.13(-2.42%)
Jul 29, 2020 45.55 46.46 45.55 46.46 3,071,852 +0.20(+0.43%)
Jul 28, 2020 45.82 46.46 45.71 46.26 1,943,706 -0.05(-0.10%)
Jul 27, 2020 46.22 46.83 46.12 46.30 3,010,147 -1.62(-3.38%)
Jul 24, 2020 47.58 47.93 47.25 47.92 2,709,367 +0.10(+0.20%)
Jul 23, 2020 47.77 48.38 47.61 47.83 1,231,461 +0.03(+0.06%)
Jul 22, 2020 48.27 48.70 47.58 47.80 1,777,723 -1.84(-3.71%)
Jul 21, 2020 49.09 49.74 49.05 49.64 2,215,390 +0.52(+1.05%)
Jul 20, 2020 46.89 49.42 46.70 49.13 4,334,580 +4.03(+8.95%)
Jul 17, 2020 45.41 45.47 45.08 45.09 1,289,675 +0.78(+1.77%)
Jul 16, 2020 44.37 44.62 44.10 44.31 847,260 -0.26(-0.58%)
Jul 15, 2020 44.54 45.22 44.44 44.57 1,392,709 +0.41(+0.93%)
Jul 14, 2020 43.71 44.23 43.51 44.16 1,797,763 -0.69(-1.53%)
Jul 13, 2020 45.34 45.51 44.58 44.84 2,258,843 -1.31(-2.83%)
Jul 10, 2020 45.43 46.18 45.26 46.15 1,402,391 -0.15(-0.33%)
Jul 09, 2020 46.38 46.60 45.79 46.30 1,445,412 -0.08(-0.16%)
Jul 08, 2020 45.96 46.44 45.63 46.38 2,107,442 +0.68(+1.48%)
Jul 07, 2020 46.73 46.77 45.58 45.70 1,760,966 -0.86(-1.84%)
Jul 06, 2020 46.79 47.15 46.39 46.56 1,268,001 +1.01(+2.22%)
Jul 02, 2020 46.24 46.47 45.43 45.55 1,706,671 -0.16(-0.35%)
Jul 01, 2020 44.05 45.98 43.95 45.71 3,981,293 +2.36(+5.43%)
Jun 30, 2020 43.42 43.52 42.90 43.36 1,703,877 -0.15(-0.35%)
Jun 29, 2020 43.55 43.73 43.13 43.51 2,251,803 +0.51(+1.18%)
Jun 26, 2020 43.25 43.87 42.85 43.00 2,129,642 -0.53(-1.23%)
Jun 25, 2020 41.57 43.80 41.57 43.54 2,601,561 +1.47(+3.49%)
Jun 24, 2020 42.73 42.73 41.63 42.07 1,694,943 -1.26(-2.91%)
Jun 23, 2020 43.40 44.09 43.25 43.33 2,572,360 +0.68(+1.59%)
Jun 22, 2020 42.53 43.03 42.31 42.65 1,836,891 +0.03(+0.07%)
Jun 19, 2020 42.56 42.99 42.06 42.62 2,738,411 +0.90(+2.15%)
Jun 18, 2020 41.50 42.36 41.39 41.73 1,488,365 +0.98(+2.41%)
Jun 17, 2020 40.85 41.01 40.57 40.74 1,596,955 +0.00(+0.00%)
Jun 16, 2020 41.01 41.46 40.51 40.74 2,008,702 +0.90(+2.25%)
Jun 15, 2020 39.31 40.28 38.90 39.85 2,381,071 -0.52(-1.30%)
Jun 12, 2020 40.72 41.10 39.78 40.37 2,632,406 +1.53(+3.93%)
Jun 11, 2020 40.00 40.23 38.73 38.85 4,203,307 -2.77(-6.65%)
Jun 10, 2020 42.15 42.33 41.51 41.61 1,912,024 -0.23(-0.55%)
Jun 09, 2020 42.59 42.61 41.68 41.84 3,187,482 -1.87(-4.28%)
Jun 08, 2020 44.64 44.83 43.54 43.71 2,680,092 -1.70(-3.74%)
Jun 05, 2020 45.44 45.45 44.48 45.41 3,527,001 +2.13(+4.91%)
Jun 04, 2020 43.60 44.08 42.90 43.28 3,715,607 -0.68(-1.54%)
Jun 03, 2020 43.39 44.01 43.29 43.96 4,072,600 +1.42(+3.34%)
Jun 02, 2020 41.60 42.61 41.48 42.54 3,546,922 +1.99(+4.92%)
Jun 01, 2020 40.50 41.21 40.11 40.54 2,428,654 +0.65(+1.63%)
May 29, 2020 38.90 40.05 38.89 39.89 3,278,397 +0.70(+1.78%)
May 28, 2020 40.07 40.07 39.16 39.20 5,596,411 +0.27(+0.69%)
May 27, 2020 37.92 39.01 37.46 38.93 5,379,111 +3.07(+8.56%)
May 26, 2020 36.14 36.34 35.71 35.86 3,871,427 +0.84(+2.40%)
May 22, 2020 34.73 35.03 34.57 35.02 1,704,888 -0.46(-1.29%)
May 21, 2020 35.84 36.28 35.48 35.48 2,727,524 -0.54(-1.51%)
May 20, 2020 35.03 36.20 34.91 36.02 2,720,280 +1.81(+5.30%)
May 19, 2020 35.05 35.13 34.00 34.21 4,078,246 -0.63(-1.81%)
May 18, 2020 35.01 35.28 34.75 34.84 7,470,708 +0.09(+0.25%)
May 15, 2020 35.36 35.58 34.60 34.75 6,063,783 -1.10(-3.06%)
May 14, 2020 35.63 36.63 34.82 35.85 7,656,354 -0.37(-1.03%)
May 13, 2020 38.74 38.74 36.17 36.22 7,003,432 -2.29(-5.94%)
May 12, 2020 37.76 39.82 36.67 38.51 7,768,262 +1.77(+4.83%)
May 11, 2020 38.32 38.34 36.71 36.74 4,712,448 -1.97(-5.10%)
May 08, 2020 39.50 39.74 38.39 38.71 2,885,308 +0.27(+0.69%)
May 07, 2020 38.87 39.70 38.31 38.44 2,294,692 -0.41(-1.06%)
May 06, 2020 39.65 39.76 38.82 38.85 1,277,456 -0.02(-0.05%)
May 05, 2020 38.77 39.73 38.74 38.87 1,353,057 +0.06(+0.15%)
May 04, 2020 38.65 39.06 38.01 38.82 2,137,477 -1.34(-3.33%)
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.