Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.08 +0.34 (+0.91%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 35.68 35.95 34.29 34.37 6,175,392 -1.31(-3.67%)
Apr 28, 2022 35.59 35.74 34.89 35.68 7,556,931 +0.71(+2.02%)
Apr 27, 2022 34.58 35.26 34.51 34.98 7,717,338 +0.40(+1.17%)
Apr 26, 2022 35.04 35.59 34.57 34.58 6,526,243 -0.96(-2.71%)
Apr 25, 2022 35.03 35.61 34.40 35.54 8,838,943 +0.34(+0.96%)
Apr 22, 2022 36.33 36.33 35.14 35.20 9,035,767 -1.10(-3.03%)
Apr 21, 2022 37.74 37.90 36.05 36.30 7,563,252 -0.95(-2.56%)
Apr 20, 2022 37.47 38.35 37.19 37.25 8,895,036 -0.11(-0.29%)
Apr 19, 2022 35.79 37.82 35.79 37.36 10,139,960 +1.58(+4.40%)
Apr 18, 2022 35.69 36.08 35.45 35.78 9,413,212 +0.05(+0.15%)
Apr 14, 2022 36.22 36.49 35.61 35.73 5,750,141 -0.46(-1.27%)
Apr 13, 2022 36.01 36.42 35.77 36.19 5,572,349 -0.11(-0.30%)
Apr 12, 2022 37.14 37.67 36.10 36.30 6,251,688 -0.79(-2.12%)
Apr 11, 2022 37.18 37.99 36.81 37.09 4,150,816 -0.05(-0.15%)
Apr 08, 2022 37.17 37.44 36.85 37.14 4,671,247 +0.10(+0.27%)
Apr 07, 2022 37.40 37.60 36.32 37.04 7,332,284 -0.49(-1.32%)
Apr 06, 2022 37.61 37.86 37.24 37.53 7,824,341 -0.23(-0.61%)
Apr 05, 2022 37.91 38.40 37.67 37.76 5,191,424 -0.40(-1.06%)
Apr 04, 2022 38.02 38.38 37.18 38.17 6,957,573 -0.12(-0.31%)
Apr 01, 2022 40.02 40.14 38.07 38.29 9,164,238 -1.14(-2.88%)
Mar 31, 2022 40.45 40.99 39.38 39.42 8,354,406 -1.14(-2.80%)
Mar 30, 2022 42.05 42.09 40.30 40.56 6,310,887 -1.43(-3.40%)
Mar 29, 2022 42.59 42.79 41.61 41.99 6,405,716 +0.31(+0.74%)
Mar 28, 2022 42.13 42.18 40.82 41.68 6,962,417 -0.87(-2.05%)
Mar 25, 2022 41.89 42.66 41.71 42.55 6,055,266 +0.83(+1.98%)
Mar 24, 2022 41.91 42.05 41.36 41.72 5,831,142 +0.15(+0.37%)
Mar 23, 2022 42.68 42.87 41.39 41.57 6,514,000 -1.57(-3.65%)
Mar 22, 2022 42.77 43.71 42.65 43.14 6,554,265 +0.86(+2.02%)
Mar 21, 2022 42.75 43.15 41.92 42.29 5,239,395 -0.20(-0.47%)
Mar 18, 2022 42.50 42.68 41.21 42.49 13,356,614 -0.05(-0.13%)
Mar 17, 2022 42.51 42.65 41.63 42.54 9,646,330 -0.68(-1.58%)
Mar 16, 2022 42.23 43.40 42.16 43.22 7,700,935 +1.56(+3.73%)
Mar 15, 2022 41.88 42.26 41.00 41.67 7,780,982 -0.05(-0.13%)
Mar 14, 2022 40.91 42.39 40.72 41.72 7,497,073 +1.68(+4.20%)
Mar 11, 2022 40.83 41.55 40.00 40.04 6,608,323 -0.44(-1.08%)
Mar 10, 2022 40.23 39.89 40.48 6,290,135 -0.24(-0.58%)
Mar 09, 2022 39.55 41.32 39.37 40.71 8,918,796 +2.53(+6.63%)
Mar 08, 2022 38.46 39.48 37.81 38.18 11,089,002 -0.02(-0.05%)
Mar 07, 2022 40.27 40.48 38.18 38.20 8,877,921 -2.34(-5.77%)
Mar 04, 2022 41.15 41.21 39.94 40.54 7,654,181 -1.59(-3.78%)
Mar 03, 2022 42.02 42.37 41.55 42.13 5,297,294 +0.21(+0.50%)
Mar 02, 2022 41.21 42.21 40.92 41.92 9,352,852 +1.47(+3.62%)
Mar 01, 2022 43.04 43.25 40.18 40.46 8,663,884 -3.08(-7.07%)
Feb 28, 2022 43.29 43.72 42.69 43.53 8,669,765 -0.23(-0.52%)
Feb 25, 2022 42.10 43.84 42.78 43.76 8,693,587 +2.12(+5.09%)
Feb 24, 2022 41.18 41.81 40.11 41.64 9,981,626 -1.28(-2.99%)
Feb 23, 2022 44.23 44.42 42.72 42.92 8,999,731 -1.06(-2.40%)
Feb 22, 2022 43.63 44.36 43.44 43.98 7,321,304 +0.09(+0.21%)
Feb 18, 2022 43.89 0 +0.04(+0.08%)
Feb 17, 2022 44.62 44.72 43.66 43.85 4,811,602 -1.20(-2.67%)
Feb 16, 2022 44.56 45.47 44.34 45.05 4,055,393 +0.12(+0.26%)
Feb 15, 2022 44.33 45.03 44.32 44.93 4,137,683 +1.05(+2.38%)
Feb 14, 2022 44.42 44.67 43.44 43.89 7,358,232 -0.28(-0.64%)
Feb 11, 2022 44.15 45.33 43.86 44.17 6,390,693 -0.53(-1.18%)
Feb 10, 2022 44.88 45.62 44.51 44.70 6,356,535 -0.06(-0.14%)
Feb 09, 2022 44.92 45.26 44.67 44.76 4,183,398 -0.28(-0.63%)
Feb 08, 2022 44.42 45.15 44.32 45.04 7,515,892 +1.07(+2.44%)
Feb 07, 2022 43.16 44.14 42.89 43.97 7,339,926 +0.89(+2.07%)
Feb 04, 2022 42.26 43.29 42.21 43.08 7,110,524 +1.06(+2.51%)
Feb 03, 2022 42.60 41.94 42.02 6,145,496 -0.45(-1.05%)
Feb 02, 2022 41.68 42.60 41.53 42.47 6,580,674 +0.66(+1.59%)
Feb 01, 2022 40.54 41.88 40.37 41.80 8,255,699 +1.19(+2.94%)
Jan 31, 2022 40.25 40.61 9,326,677 +0.15(+0.36%)
Jan 28, 2022 40.20 40.49 39.34 40.47 7,120,885 +0.22(+0.54%)
Jan 27, 2022 41.34 41.73 39.87 40.25 6,834,659 -0.52(-1.27%)
Jan 26, 2022 41.33 41.73 39.96 40.77 9,984,603 -0.11(-0.27%)
Jan 25, 2022 41.04 41.38 39.90 40.88 8,449,202 -0.51(-1.23%)
Jan 24, 2022 40.29 41.52 39.47 41.39 8,325,068 +0.40(+0.98%)
Jan 21, 2022 42.04 42.32 40.84 40.98 9,072,836 -1.44(-3.39%)
Jan 20, 2022 43.85 44.41 42.34 42.42 7,100,619 -1.23(-2.81%)
Jan 19, 2022 45.33 45.32 43.50 43.65 8,925,206 -1.50(-3.33%)
Jan 18, 2022 45.94 46.08 44.87 45.15 6,843,067 -0.77(-1.68%)
Jan 14, 2022 45.93 0 +0.85(+1.88%)
Jan 13, 2022 45.12 45.64 44.87 45.08 6,018,780 +0.31(+0.69%)
Jan 12, 2022 44.64 45.33 44.54 44.77 6,057,868 +0.14(+0.31%)
Jan 11, 2022 44.66 44.81 44.04 44.63 4,419,128 +0.23(+0.51%)
Jan 10, 2022 44.70 44.96 43.63 44.41 5,011,398 +0.00(+0.00%)
Jan 07, 2022 43.91 44.54 43.63 44.41 5,704,894 +0.39(+0.89%)
Jan 06, 2022 43.06 44.12 43.01 44.02 6,408,677 +1.77(+4.18%)
Jan 05, 2022 42.66 43.05 42.14 42.25 6,189,513 -0.13(-0.30%)
Jan 04, 2022 41.01 42.57 41.01 42.38 6,081,556 +1.73(+4.25%)
Jan 03, 2022 40.03 40.71 40.03 40.65 4,418,776 +1.02(+2.57%)
Dec 31, 2021 39.61 39.87 39.47 39.63 2,827,382 -0.05(-0.11%)
Dec 30, 2021 39.64 40.17 39.64 39.67 2,559,849 +0.00(+0.00%)
Dec 29, 2021 39.73 39.95 39.33 39.67 5,975,480 +0.11(+0.27%)
Dec 28, 2021 39.45 39.83 39.30 39.57 3,645,406 +0.07(+0.18%)
Dec 27, 2021 38.92 39.51 38.66 39.49 2,597,422 +0.57(+1.46%)
Dec 23, 2021 38.87 39.35 38.80 38.92 2,883,131 +0.33(+0.87%)
Dec 22, 2021 38.26 38.72 38.07 38.59 2,582,363 +0.17(+0.45%)
Dec 21, 2021 38.42 38.53 37.63 38.42 6,037,577 +1.20(+3.23%)
Dec 20, 2021 37.61 37.61 36.48 37.22 6,219,993 -0.98(-2.56%)
Dec 17, 2021 39.22 39.28 37.87 38.19 12,549,870 -1.15(-2.92%)
Dec 16, 2021 39.69 40.16 39.20 39.34 5,615,905 +0.10(+0.25%)
Dec 15, 2021 39.20 39.65 38.57 39.24 4,824,583 +0.27(+0.70%)
Dec 14, 2021 38.42 39.30 38.33 38.97 6,398,403 +0.65(+1.70%)
Dec 13, 2021 39.37 39.55 38.28 38.32 4,662,447 -1.23(-3.11%)
Dec 10, 2021 39.70 39.84 39.00 39.55 3,429,891 +0.01(+0.02%)
Dec 09, 2021 39.63 39.86 39.13 39.54 3,314,677 -0.19(-0.48%)
Dec 08, 2021 40.13 40.57 39.71 39.73 4,361,668 -0.11(-0.27%)
Dec 07, 2021 39.66 40.01 39.48 39.84 8,108,128 +0.45(+1.15%)
Dec 06, 2021 39.50 40.05 39.15 39.39 5,202,038 +0.48(+1.23%)
Dec 03, 2021 39.71 40.05 38.54 38.91 5,998,060 -0.80(-2.03%)
Dec 02, 2021 38.16 40.06 38.07 39.71 7,044,550 +1.99(+5.27%)
Dec 01, 2021 39.09 39.62 37.71 37.72 5,839,425 -0.37(-0.97%)
Nov 30, 2021 38.35 38.43 37.69 38.09 10,130,504 -0.76(-1.95%)
Nov 29, 2021 39.00 39.21 38.20 38.85 6,228,494 +0.46(+1.20%)
Nov 26, 2021 38.77 39.16 37.51 38.39 6,285,996 -1.92(-4.75%)
Nov 24, 2021 40.59 40.91 40.17 40.31 3,844,228 -0.22(-0.54%)
Nov 23, 2021 40.29 40.60 39.99 40.52 3,106,304 +0.61(+1.54%)
Nov 22, 2021 39.99 40.35 39.58 39.91 4,061,863 +0.55(+1.40%)
Nov 19, 2021 39.41 39.50 38.61 39.36 3,898,324 -0.53(-1.34%)
Nov 18, 2021 39.87 39.98 39.82 39.89 4,511,208 -0.05(-0.14%)
Nov 17, 2021 40.43 40.48 39.80 39.95 4,786,733 -0.57(-1.41%)
Nov 16, 2021 40.39 40.84 40.14 40.52 3,477,958 +0.19(+0.47%)
Nov 15, 2021 40.02 40.61 39.93 40.33 3,372,612 +0.37(+0.93%)
Nov 12, 2021 39.88 40.18 39.48 39.95 3,808,444 -0.08(-0.20%)
Nov 11, 2021 39.91 40.21 39.74 40.04 3,381,388 +0.24(+0.61%)
Nov 10, 2021 39.86 39.69 39.79 3,717,729 -0.05(-0.14%)
Nov 09, 2021 39.78 39.96 39.48 39.85 4,618,659 -0.15(-0.38%)
Nov 08, 2021 40.03 40.36 39.74 40.00 2,507,961 +0.16(+0.41%)
Nov 05, 2021 40.24 40.34 39.60 39.84 2,877,890 +0.09(+0.23%)
Nov 04, 2021 40.38 40.38 39.30 39.75 7,071,429 -0.65(-1.61%)
Nov 03, 2021 39.58 40.61 39.53 40.40 3,908,538 +0.63(+1.59%)
Nov 02, 2021 40.07 40.07 39.55 39.76 4,528,267 -0.42(-1.06%)
Nov 01, 2021 39.70 40.26 39.67 40.19 4,523,257 +0.85(+2.16%)
Oct 29, 2021 39.81 39.28 39.34 4,123,119 -0.42(-1.07%)
Oct 28, 2021 39.20 39.77 39.20 39.76 3,481,024 +0.69(+1.76%)
Oct 27, 2021 40.31 40.38 39.05 39.08 4,086,151 -1.40(-3.46%)
Oct 26, 2021 41.20 40.46 40.48 3,004,531 -0.71(-1.73%)
Oct 25, 2021 41.36 41.19 2,686,848 +0.08(+0.20%)
Oct 22, 2021 41.08 41.27 40.74 41.11 3,261,741 +0.37(+0.91%)
Oct 21, 2021 41.13 41.40 40.40 40.74 4,281,541 -0.46(-1.12%)
Oct 20, 2021 39.78 41.21 39.56 41.20 5,414,252 +1.50(+3.78%)
Oct 19, 2021 40.12 40.15 39.32 39.70 5,228,121 -0.11(-0.27%)
Oct 18, 2021 39.18 40.16 39.18 39.81 5,161,021 +0.41(+1.03%)
Oct 15, 2021 39.60 39.84 39.15 39.40 4,551,028 +0.19(+0.48%)
Oct 14, 2021 39.08 39.23 38.62 39.21 3,608,090 +0.61(+1.59%)
Oct 13, 2021 39.06 39.10 37.89 38.60 4,650,118 -0.52(-1.34%)
Oct 12, 2021 39.24 39.45 38.97 39.12 4,561,743 -0.18(-0.46%)
Oct 11, 2021 40.08 40.21 39.29 39.30 3,697,889 -0.42(-1.05%)
Oct 08, 2021 39.49 40.05 39.42 39.72 3,058,656 +0.09(+0.23%)
Oct 07, 2021 40.00 40.06 39.47 39.63 4,297,551 +0.10(+0.25%)
Oct 06, 2021 39.38 39.67 38.63 39.53 4,519,658 -0.21(-0.52%)
Oct 05, 2021 39.61 40.12 39.23 39.74 4,563,122 +0.42(+1.06%)
Oct 04, 2021 39.57 40.11 39.19 39.32 4,323,329 -0.14(-0.34%)
Oct 01, 2021 38.52 39.74 38.38 39.46 5,414,905 +1.10(+2.87%)
Sep 30, 2021 39.40 39.45 38.33 38.35 5,695,202 -0.81(-2.08%)
Sep 29, 2021 39.17 39.33 38.82 39.17 6,098,004 +0.06(+0.16%)
Sep 28, 2021 39.49 39.65 38.85 39.11 7,647,986 -0.04(-0.09%)
Sep 27, 2021 37.70 39.21 37.70 39.14 11,128,843 +1.88(+5.06%)
Sep 24, 2021 36.13 37.34 36.10 37.26 6,201,307 +0.67(+1.84%)
Sep 23, 2021 35.47 36.79 35.42 36.58 5,349,163 +1.53(+4.38%)
Sep 22, 2021 34.80 35.41 34.54 35.05 4,303,891 +0.74(+2.15%)
Sep 21, 2021 34.75 34.84 34.11 34.31 6,009,220 -0.28(-0.80%)
Sep 20, 2021 35.08 35.08 33.98 34.59 10,671,594 -1.42(-3.94%)
Sep 17, 2021 36.04 36.60 35.87 36.01 14,166,565 -0.25(-0.69%)
Sep 16, 2021 36.30 36.70 36.19 36.26 5,958,910 +0.12(+0.32%)
Sep 15, 2021 34.98 36.29 34.98 36.14 8,457,370 +1.16(+3.31%)
Sep 14, 2021 35.55 35.87 34.87 34.99 6,484,197 -0.54(-1.52%)
Sep 13, 2021 35.14 35.54 34.91 35.52 5,374,148 +0.83(+2.38%)
Sep 10, 2021 34.99 35.14 34.54 34.70 4,576,262 -0.13(-0.36%)
Sep 09, 2021 34.45 35.14 34.27 34.82 5,806,489 +0.33(+0.96%)
Sep 08, 2021 34.47 34.64 34.19 34.49 5,617,449 -0.12(-0.34%)
Sep 07, 2021 34.63 35.10 34.53 34.61 4,521,341 +0.04(+0.13%)
Sep 03, 2021 34.90 34.95 34.38 34.56 4,601,502 -0.16(-0.47%)
Sep 02, 2021 34.56 35.03 34.46 34.73 3,191,859 +0.20(+0.57%)
Sep 01, 2021 35.01 35.01 34.29 34.53 4,382,723 -0.35(-1.00%)
Aug 31, 2021 34.73 35.15 34.55 34.88 5,255,090 +0.21(+0.60%)
Aug 30, 2021 35.51 35.51 34.67 34.67 4,103,605 -0.74(-2.10%)
Aug 27, 2021 34.93 35.51 34.80 35.42 4,150,177 +0.59(+1.70%)
Aug 26, 2021 35.36 35.48 34.68 34.82 4,820,903 -0.44(-1.25%)
Aug 25, 2021 34.69 35.59 34.56 35.26 5,096,189 +0.76(+2.21%)
Aug 24, 2021 34.15 34.66 34.11 34.50 3,919,227 +0.36(+1.05%)
Aug 23, 2021 34.05 34.45 33.93 34.14 4,066,863 +0.38(+1.12%)
Aug 20, 2021 33.40 33.83 33.22 33.76 5,601,781 +0.22(+0.67%)
Aug 19, 2021 33.38 33.98 33.23 33.54 9,392,578 -0.13(-0.37%)
Aug 18, 2021 33.64 34.25 33.49 33.67 5,392,101 -0.17(-0.50%)
Aug 17, 2021 33.95 34.32 33.50 33.84 5,257,584 -0.46(-1.33%)
Aug 16, 2021 34.30 34.61 33.96 34.29 4,506,774 -0.24(-0.70%)
Aug 13, 2021 35.01 35.10 34.44 34.54 4,065,943 -0.36(-1.03%)
Aug 12, 2021 34.81 34.96 34.53 34.90 3,306,482 +0.17(+0.49%)
Aug 11, 2021 34.43 34.80 33.99 34.73 5,827,919 +0.48(+1.39%)
Aug 10, 2021 33.70 34.39 33.66 34.25 4,480,435 +0.54(+1.60%)
Aug 09, 2021 33.79 34.09 33.37 33.71 5,168,053 -0.15(-0.45%)
Aug 06, 2021 33.67 34.17 33.61 33.86 4,931,894 +0.66(+2.00%)
Aug 05, 2021 32.84 33.27 32.80 33.20 3,912,801 +0.56(+1.70%)
Aug 04, 2021 32.83 33.19 32.40 32.64 4,404,235 -0.42(-1.28%)
Aug 03, 2021 32.73 33.14 31.85 33.06 4,875,026 +0.69(+2.13%)
Aug 02, 2021 32.88 33.55 32.36 32.37 7,069,575 -0.21(-0.63%)
Jul 30, 2021 32.80 33.25 32.43 32.58 9,192,859 -0.31(-0.93%)
Jul 29, 2021 33.14 33.33 32.66 32.89 4,666,727 +0.16(+0.49%)
Jul 28, 2021 32.54 33.08 32.19 32.72 5,457,332 +0.07(+0.22%)
Jul 27, 2021 32.01 32.79 31.79 32.65 4,644,182 +0.05(+0.17%)
Jul 26, 2021 32.29 32.85 32.21 32.60 6,102,114 +0.48(+1.51%)
Jul 23, 2021 32.54 32.94 31.92 32.11 4,738,940 -0.22(-0.67%)
Jul 22, 2021 32.68 33.11 32.01 32.33 6,807,317 -0.77(-2.33%)
Jul 21, 2021 32.57 33.41 32.54 33.10 7,995,775 +0.83(+2.56%)
Jul 20, 2021 30.99 32.68 30.85 32.27 6,196,862 +1.19(+3.84%)
Jul 19, 2021 31.81 32.11 30.83 31.08 8,234,918 -1.59(-4.86%)
Jul 16, 2021 33.89 34.03 32.57 32.67 3,992,161 -1.23(-3.63%)
Jul 15, 2021 33.36 34.14 33.12 33.90 3,772,972 +0.35(+1.04%)
Jul 14, 2021 33.78 34.25 33.01 33.55 4,044,894 -0.17(-0.51%)
Jul 13, 2021 34.47 34.50 33.62 33.72 4,647,659 -0.74(-2.14%)
Jul 12, 2021 33.72 34.59 33.41 34.46 3,997,470 +0.28(+0.81%)
Jul 09, 2021 33.48 34.21 33.22 34.18 4,615,411 +1.37(+4.19%)
Jul 08, 2021 32.67 33.16 32.37 32.80 8,995,245 -0.47(-1.40%)
Jul 07, 2021 33.21 33.62 33.08 33.27 4,183,395 -0.22(-0.67%)
Jul 06, 2021 34.31 34.38 33.27 33.50 4,557,328 -1.01(-2.91%)
Jul 02, 2021 34.86 34.89 34.35 34.50 3,018,854 -0.27(-0.77%)
Jul 01, 2021 34.55 34.85 34.38 34.77 3,249,152 +0.46(+1.33%)
Jun 30, 2021 34.13 34.48 34.11 34.31 3,629,051 +0.13(+0.37%)
Jun 29, 2021 34.72 34.99 34.11 34.19 3,114,534 -0.29(-0.83%)
Jun 28, 2021 35.05 35.19 34.32 34.47 4,130,996 -0.73(-2.08%)
Jun 25, 2021 34.63 35.32 34.41 35.20 7,395,779 +0.81(+2.36%)
Jun 24, 2021 33.97 34.55 33.66 34.39 4,244,248 +0.60(+1.77%)
Jun 23, 2021 33.89 34.14 33.73 33.80 4,949,183 -0.03(-0.08%)
Jun 22, 2021 33.61 34.04 33.32 33.82 7,036,909 +0.14(+0.42%)
Jun 21, 2021 33.23 33.73 32.99 33.68 12,016,776 +0.78(+2.38%)
Jun 18, 2021 33.43 33.57 32.71 32.90 13,160,207 -1.00(-2.95%)
Jun 17, 2021 36.51 36.54 33.84 33.89 6,981,387 -2.25(-6.21%)
Jun 16, 2021 35.57 36.38 35.10 36.14 6,607,222 +0.44(+1.22%)
Jun 15, 2021 35.34 35.94 35.15 35.70 4,075,373 +0.46(+1.31%)
Jun 14, 2021 36.00 36.24 35.01 35.24 4,385,344 -0.92(-2.54%)
Jun 11, 2021 36.10 36.51 36.01 36.16 4,067,984 +0.15(+0.42%)
Jun 10, 2021 37.25 37.31 35.91 36.01 5,157,840 -0.67(-1.82%)
Jun 09, 2021 36.73 36.88 36.35 36.68 4,166,777 -0.47(-1.27%)
Jun 08, 2021 37.00 37.24 36.41 37.15 5,699,803 -0.28(-0.74%)
Jun 07, 2021 37.55 37.65 37.25 37.42 2,960,058 -0.04(-0.12%)
Jun 04, 2021 37.60 37.68 37.08 37.47 5,052,626 -0.15(-0.40%)
Jun 03, 2021 37.55 38.11 37.39 37.62 3,365,514 +0.04(+0.12%)
Jun 02, 2021 37.79 37.85 37.30 37.58 4,186,637 -0.17(-0.45%)
Jun 01, 2021 37.82 38.12 37.50 37.74 3,881,072 +0.19(+0.50%)
May 28, 2021 37.62 37.63 37.00 37.56 4,548,463 -0.06(-0.17%)
May 27, 2021 37.62 37.85 37.35 37.62 5,242,032 +0.48(+1.30%)
May 26, 2021 36.91 37.27 36.59 37.14 5,172,387 +0.37(+0.99%)
May 25, 2021 37.43 37.90 36.67 36.77 6,560,418 -0.54(-1.46%)
May 24, 2021 37.56 37.56 37.13 37.32 4,590,545 -0.04(-0.12%)
May 21, 2021 37.20 37.75 37.11 37.36 6,018,586 +0.35(+0.94%)
May 20, 2021 37.07 37.26 36.64 37.01 3,755,441 -0.14(-0.38%)
May 19, 2021 36.84 37.17 36.38 37.16 5,543,448 -0.29(-0.76%)
May 18, 2021 38.19 38.35 37.42 37.44 3,792,403 -0.79(-2.07%)
May 17, 2021 37.77 38.25 37.62 38.23 4,488,675 +0.23(+0.61%)
May 14, 2021 37.60 38.10 37.48 38.00 4,129,645 +0.59(+1.57%)
May 13, 2021 36.22 37.63 36.19 37.42 6,896,864 +0.93(+2.54%)
May 12, 2021 37.66 37.79 36.37 36.49 7,613,040 -0.61(-1.66%)
May 11, 2021 37.39 38.15 36.84 37.10 5,864,910 -0.54(-1.44%)
May 10, 2021 38.29 38.38 37.64 37.65 6,809,168 -0.10(-0.26%)
May 07, 2021 36.35 37.77 36.30 37.74 5,420,329 +0.38(+1.03%)
May 06, 2021 37.25 37.38 36.63 37.36 5,591,204 +0.33(+0.89%)
May 05, 2021 36.87 37.36 36.46 37.03 4,064,497 +0.20(+0.56%)
May 04, 2021 35.94 36.83 35.66 36.83 6,780,464 +0.76(+2.10%)
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.