Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 36.53 36.65 35.80 36.07 4,499,359 -0.06(-0.17%)
Apr 30, 2021 35.95 36.51 35.79 36.13 8,119,187 -0.15(-0.42%)
Apr 29, 2021 35.82 36.36 35.74 36.28 8,725,433 +0.81(+2.29%)
Apr 28, 2021 35.07 35.62 35.03 35.47 5,476,104 +0.49(+1.40%)
Apr 27, 2021 34.58 35.03 34.54 34.98 4,996,833 +0.42(+1.21%)
Apr 26, 2021 34.38 35.03 34.32 34.56 4,464,505 +0.39(+1.15%)
Apr 23, 2021 32.85 34.44 32.73 34.17 7,564,130 +1.32(+4.02%)
Apr 22, 2021 33.40 33.48 32.78 32.85 6,187,858 -0.45(-1.34%)
Apr 21, 2021 32.44 33.32 31.98 33.30 6,299,463 +0.82(+2.52%)
Apr 20, 2021 33.59 33.73 32.17 32.48 6,039,377 -1.27(-3.78%)
Apr 19, 2021 33.94 34.31 33.51 33.75 6,257,169 -0.29(-0.86%)
Apr 16, 2021 34.08 34.55 33.83 34.05 6,008,802 +0.15(+0.45%)
Apr 15, 2021 34.47 34.47 33.31 33.89 6,787,633 -0.46(-1.35%)
Apr 14, 2021 34.01 34.83 33.92 34.36 4,841,679 +0.29(+0.86%)
Apr 13, 2021 34.47 34.52 33.77 34.06 5,838,325 -0.56(-1.62%)
Apr 12, 2021 34.23 34.68 34.22 34.63 3,599,111 +0.37(+1.07%)
Apr 09, 2021 34.16 34.40 33.97 34.26 3,983,016 +0.27(+0.79%)
Apr 08, 2021 33.92 34.07 33.32 33.99 3,748,811 -0.23(-0.68%)
Apr 07, 2021 34.27 34.50 34.00 34.22 3,489,346 +0.06(+0.18%)
Apr 06, 2021 34.03 34.25 33.74 34.16 4,610,367 +0.09(+0.26%)
Apr 05, 2021 34.55 34.63 33.80 34.07 6,803,397 +0.22(+0.66%)
Apr 01, 2021 33.33 33.89 33.15 33.85 6,887,671 +0.47(+1.42%)
Mar 31, 2021 33.75 34.17 33.35 33.38 6,898,225 -0.60(-1.76%)
Mar 30, 2021 33.15 34.21 33.13 33.97 6,493,969 +1.08(+3.28%)
Mar 29, 2021 33.37 33.56 32.42 32.90 7,132,115 -1.11(-3.28%)
Mar 26, 2021 33.93 34.28 33.44 34.01 7,789,107 +0.63(+1.88%)
Mar 25, 2021 32.05 33.51 31.75 33.38 6,407,118 +1.28(+4.00%)
Mar 24, 2021 32.60 33.11 32.08 32.10 6,867,127 -0.05(-0.17%)
Mar 23, 2021 32.56 33.10 31.98 32.15 7,605,367 -0.78(-2.36%)
Mar 22, 2021 33.87 33.88 32.74 32.93 8,528,370 -0.96(-2.85%)
Mar 19, 2021 33.89 34.71 33.49 33.90 31,226,392 -0.62(-1.79%)
Mar 18, 2021 34.94 35.80 34.28 34.52 11,889,016 +0.38(+1.11%)
Mar 17, 2021 33.98 34.54 33.69 34.14 8,337,077 +0.62(+1.85%)
Mar 16, 2021 33.72 33.80 32.97 33.52 7,444,548 -0.48(-1.41%)
Mar 15, 2021 34.47 34.69 33.56 33.99 9,136,866 -0.59(-1.71%)
Mar 12, 2021 34.23 34.74 34.06 34.59 7,831,377 +0.96(+2.84%)
Mar 11, 2021 33.30 34.33 33.18 33.63 8,666,800 -0.01(-0.03%)
Mar 10, 2021 32.48 33.78 32.41 33.64 7,440,292 +1.16(+3.58%)
Mar 09, 2021 32.80 33.16 32.04 32.48 9,472,378 -0.92(-2.74%)
Mar 08, 2021 32.91 34.21 32.74 33.39 8,215,601 +0.86(+2.64%)
Mar 05, 2021 32.92 33.07 31.16 32.53 9,865,314 +1.07(+3.40%)
Mar 04, 2021 31.83 32.12 30.55 31.46 11,151,201 -0.31(-0.97%)
Mar 03, 2021 32.19 32.42 31.67 31.77 10,988,462 -0.21(-0.66%)
Mar 02, 2021 31.64 32.15 31.59 31.98 7,789,513 +0.13(+0.42%)
Mar 01, 2021 31.29 31.97 31.16 31.85 9,235,592 +1.16(+3.78%)
Feb 26, 2021 30.89 31.44 30.40 30.69 11,154,325 -0.54(-1.73%)
Feb 25, 2021 32.52 32.60 31.16 31.23 10,039,093 -0.84(-2.62%)
Feb 24, 2021 31.29 32.17 31.13 32.07 9,092,057 +1.04(+3.34%)
Feb 23, 2021 31.12 31.19 30.36 31.04 7,318,842 +0.18(+0.57%)
Feb 22, 2021 30.75 31.32 30.53 30.86 6,240,663 +0.30(+0.98%)
Feb 19, 2021 29.67 30.70 29.55 30.56 6,421,998 +1.17(+3.97%)
Feb 18, 2021 29.29 29.64 28.85 29.39 6,939,521 -0.27(-0.92%)
Feb 17, 2021 29.48 30.01 29.32 29.67 4,088,437 +0.05(+0.18%)
Feb 16, 2021 29.07 29.82 28.86 29.61 5,768,710 +0.85(+2.95%)
Feb 12, 2021 28.48 28.99 28.36 28.76 3,779,780 +0.23(+0.81%)
Feb 11, 2021 28.76 29.00 28.18 28.53 4,030,965 -0.32(-1.10%)
Feb 10, 2021 29.04 29.37 28.72 28.85 4,273,595 +0.07(+0.25%)
Feb 09, 2021 28.45 28.85 28.35 28.78 3,325,632 -0.04(-0.12%)
Feb 08, 2021 28.40 28.86 28.40 28.82 3,615,019 +0.42(+1.48%)
Feb 05, 2021 28.54 28.85 28.33 28.40 4,201,351 +0.00(+0.02%)
Feb 04, 2021 27.56 28.62 27.55 28.39 6,187,680 +0.94(+3.42%)
Feb 03, 2021 26.79 27.47 26.74 27.45 4,843,944 +0.63(+2.34%)
Feb 02, 2021 26.52 27.28 26.44 26.83 5,942,345 +0.73(+2.81%)
Feb 01, 2021 25.70 26.18 25.61 26.09 5,855,496 +0.50(+1.94%)
Jan 29, 2021 26.11 26.39 25.42 25.60 6,442,568 -0.59(-2.26%)
Jan 28, 2021 25.55 26.34 25.54 26.19 7,168,561 +1.03(+4.08%)
Jan 27, 2021 25.74 25.74 25.00 25.16 9,131,854 -1.16(-4.40%)
Jan 26, 2021 27.22 27.38 26.30 26.32 4,841,629 -0.58(-2.14%)
Jan 25, 2021 26.76 27.06 26.07 26.90 4,948,670 -0.44(-1.62%)
Jan 22, 2021 27.05 27.42 26.91 27.34 4,022,663 +0.19(+0.72%)
Jan 21, 2021 27.71 28.03 26.88 27.15 4,637,768 -0.58(-2.07%)
Jan 20, 2021 28.30 28.37 27.64 27.72 5,506,232 -0.65(-2.31%)
Jan 19, 2021 28.27 28.66 28.10 28.38 5,101,274 +0.18(+0.64%)
Jan 15, 2021 28.30 28.53 27.92 28.19 5,008,890 -0.60(-2.07%)
Jan 14, 2021 28.14 29.04 28.02 28.79 5,903,645 +0.74(+2.65%)
Jan 13, 2021 28.01 28.30 27.74 28.05 4,443,064 -0.11(-0.38%)
Jan 12, 2021 27.80 28.23 27.65 28.15 6,220,894 +0.39(+1.40%)
Jan 11, 2021 27.16 27.86 26.99 27.76 6,835,969 +0.18(+0.64%)
Jan 08, 2021 27.87 27.87 27.07 27.59 5,837,451 -0.23(-0.83%)
Jan 07, 2021 27.38 28.42 27.27 27.82 7,129,499 +1.04(+3.90%)
Jan 06, 2021 25.09 26.95 25.03 26.77 11,390,846 +2.34(+9.60%)
Jan 05, 2021 24.19 24.71 24.02 24.43 3,928,645 +0.34(+1.40%)
Jan 04, 2021 24.56 24.74 23.74 24.09 5,628,914 -0.30(-1.23%)
Dec 31, 2020 24.39 24.39 24.39 2,546,489 +0.26(+1.06%)
Dec 30, 2020 23.90 24.25 23.90 24.14 2,546,489 +0.24(+1.00%)
Dec 29, 2020 24.22 24.22 23.82 23.90 3,173,988 -0.22(-0.91%)
Dec 28, 2020 24.34 24.56 24.08 24.12 3,089,449 -0.04(-0.18%)
Dec 24, 2020 24.37 24.37 23.78 24.16 1,686,700 -0.13(-0.54%)
Dec 23, 2020 23.76 24.42 23.71 24.29 4,074,634 +0.70(+2.97%)
Dec 22, 2020 23.91 24.04 23.56 23.59 6,212,333 -0.21(-0.86%)
Dec 21, 2020 23.57 24.02 23.27 23.80 7,295,152 +0.47(+2.01%)
Dec 18, 2020 23.80 23.93 23.14 23.33 9,953,316 -0.44(-1.84%)
Dec 17, 2020 23.95 23.95 23.42 23.77 4,242,175 -0.11(-0.44%)
Dec 16, 2020 23.82 23.96 23.53 23.87 3,686,482 +0.14(+0.59%)
Dec 15, 2020 23.56 23.86 23.28 23.73 3,932,047 +0.41(+1.77%)
Dec 14, 2020 24.41 24.41 23.25 23.32 5,332,149 -0.63(-2.63%)
Dec 11, 2020 23.96 24.14 23.64 23.95 4,703,493 -0.39(-1.58%)
Dec 10, 2020 24.07 24.51 23.81 24.34 5,228,569 +0.04(+0.18%)
Dec 09, 2020 24.10 24.63 24.06 24.29 5,976,556 +0.41(+1.72%)
Dec 08, 2020 23.64 24.06 23.64 23.88 8,063,296 -0.11(-0.44%)
Dec 07, 2020 24.02 24.06 23.51 23.99 5,134,172 -0.02(-0.07%)
Dec 04, 2020 23.71 24.06 23.59 24.00 7,885,007 +0.50(+2.12%)
Dec 03, 2020 23.32 23.65 23.07 23.50 6,105,304 +0.21(+0.90%)
Dec 02, 2020 22.87 23.39 22.63 23.29 6,822,279 +0.34(+1.49%)
Dec 01, 2020 22.69 23.18 22.59 22.95 6,492,230 +0.75(+3.39%)
Nov 30, 2020 22.84 23.11 22.14 22.20 9,760,647 -0.82(-3.58%)
Nov 27, 2020 23.30 23.40 22.80 23.02 3,390,981 -0.35(-1.50%)
Nov 25, 2020 23.45 23.61 23.16 23.37 5,592,847 -0.51(-2.13%)
Nov 24, 2020 23.30 24.06 23.21 23.88 6,919,035 +1.10(+4.81%)
Nov 23, 2020 22.54 22.88 22.34 22.79 6,885,049 +0.63(+2.85%)
Nov 20, 2020 22.29 22.52 22.00 22.15 6,653,884 -0.52(-2.28%)
Nov 19, 2020 22.36 22.75 21.90 22.67 5,528,620 +0.16(+0.70%)
Nov 18, 2020 22.86 23.30 22.51 22.51 6,396,863 -0.31(-1.34%)
Nov 17, 2020 22.56 22.84 22.09 22.82 5,701,813 -0.18(-0.76%)
Nov 16, 2020 23.38 23.38 22.70 23.00 8,154,832 +0.75(+3.39%)
Nov 13, 2020 22.06 22.42 21.94 22.24 7,441,871 +0.46(+2.13%)
Nov 12, 2020 22.14 22.14 21.42 21.78 7,952,146 -0.75(-3.34%)
Nov 11, 2020 23.21 23.21 22.32 22.53 6,827,205 -0.54(-2.34%)
Nov 10, 2020 23.14 23.28 22.84 23.07 11,204,108 -0.20(-0.85%)
Nov 09, 2020 22.15 23.72 21.93 23.27 15,882,536 +2.93(+14.43%)
Nov 06, 2020 21.28 21.30 20.09 20.33 5,628,348 -0.69(-3.29%)
Nov 05, 2020 20.29 21.30 20.29 21.02 6,964,267 +0.79(+3.90%)
Nov 04, 2020 20.95 20.98 19.86 20.24 7,729,637 -1.24(-5.75%)
Nov 03, 2020 21.55 21.81 21.40 21.47 6,262,153 +0.35(+1.66%)
Nov 02, 2020 20.63 21.23 20.34 21.12 5,396,500 +0.78(+3.83%)
Oct 30, 2020 19.91 20.36 19.76 20.34 6,981,955 +0.11(+0.52%)
Oct 29, 2020 19.58 20.39 19.36 20.24 4,232,514 +0.58(+2.94%)
Oct 28, 2020 19.65 20.00 19.55 19.66 5,896,966 -0.41(-2.05%)
Oct 27, 2020 20.43 20.59 20.06 20.07 4,754,153 -0.47(-2.30%)
Oct 26, 2020 20.98 21.11 20.45 20.54 5,112,120 -0.85(-3.97%)
Oct 23, 2020 21.30 21.54 20.84 21.39 7,114,485 +0.39(+1.88%)
Oct 22, 2020 21.14 21.20 20.09 21.00 7,542,648 +0.41(+2.00%)
Oct 21, 2020 20.71 21.02 20.57 20.59 6,389,798 -0.22(-1.05%)
Oct 20, 2020 20.59 21.26 20.49 20.81 7,591,075 +0.61(+3.04%)
Oct 19, 2020 20.50 20.64 20.17 20.19 4,374,511 -0.18(-0.90%)
Oct 16, 2020 20.53 20.55 19.99 20.38 4,890,702 -0.12(-0.60%)
Oct 15, 2020 19.88 20.60 19.84 20.50 5,959,256 +0.59(+2.95%)
Oct 14, 2020 20.44 20.67 19.89 19.91 7,462,289 -0.34(-1.69%)
Oct 13, 2020 20.43 20.51 20.04 20.25 7,286,777 -0.35(-1.70%)
Oct 12, 2020 20.38 20.66 20.34 20.60 5,266,886 +0.12(+0.60%)
Oct 09, 2020 20.95 20.96 20.35 20.48 6,572,608 -0.29(-1.39%)
Oct 08, 2020 20.63 20.86 20.42 20.77 4,858,226 +0.33(+1.63%)
Oct 07, 2020 20.14 20.67 19.97 20.44 5,107,653 +0.71(+3.60%)
Oct 06, 2020 20.25 20.70 19.61 19.73 6,963,877 -0.20(-1.01%)
Oct 05, 2020 19.26 20.09 19.26 19.93 6,446,578 +0.75(+3.93%)
Oct 02, 2020 17.98 19.31 17.98 19.18 7,311,738 +0.75(+4.09%)
Oct 01, 2020 18.53 18.65 18.25 18.42 5,558,091 -0.02(-0.09%)
Sep 30, 2020 18.30 18.70 18.26 18.44 6,909,311 +0.29(+1.57%)
Sep 29, 2020 18.36 18.48 17.90 18.16 6,620,612 -0.30(-1.64%)
Sep 28, 2020 18.09 18.61 17.97 18.46 7,791,719 +0.75(+4.25%)
Sep 25, 2020 17.26 17.80 16.88 17.71 7,988,918 +0.74(+4.39%)
Sep 24, 2020 17.03 17.38 16.71 16.96 4,898,347 +0.04(+0.26%)
Sep 23, 2020 17.45 17.88 16.91 16.92 6,642,928 -0.48(-2.74%)
Sep 22, 2020 17.95 18.15 17.28 17.39 9,264,919 -0.64(-3.57%)
Sep 21, 2020 18.32 18.47 17.80 18.04 9,186,022 -0.77(-4.07%)
Sep 18, 2020 18.86 19.00 18.65 18.80 11,826,430 -0.11(-0.59%)
Sep 17, 2020 18.73 19.16 18.57 18.92 8,517,379 -0.16(-0.82%)
Sep 16, 2020 19.06 19.50 18.86 19.07 14,488,088 +0.16(+0.82%)
Sep 15, 2020 19.37 19.40 18.73 18.92 6,755,252 -0.33(-1.71%)
Sep 14, 2020 18.49 19.38 18.40 19.24 7,692,559 +1.04(+5.73%)
Sep 11, 2020 17.92 18.29 17.76 18.20 4,769,719 +0.36(+2.01%)
Sep 10, 2020 18.41 18.77 17.81 17.84 5,764,297 -0.42(-2.32%)
Sep 09, 2020 18.32 18.41 18.04 18.27 3,911,338 +0.10(+0.57%)
Sep 08, 2020 18.35 18.60 18.09 18.16 6,747,438 -0.55(-2.91%)
Sep 04, 2020 18.83 18.99 18.24 18.71 6,383,943 +0.45(+2.46%)
Sep 03, 2020 18.50 19.12 18.12 18.26 7,709,317 -0.15(-0.80%)
Sep 02, 2020 18.07 18.50 17.84 18.41 5,557,430 +0.37(+2.06%)
Sep 01, 2020 17.66 18.23 17.61 18.03 4,266,533 +0.16(+0.92%)
Aug 31, 2020 18.15 18.16 17.86 17.87 4,797,252 -0.39(-2.13%)
Aug 28, 2020 18.32 18.35 18.08 18.26 4,928,575 +0.15(+0.81%)
Aug 27, 2020 17.65 18.21 17.58 18.11 5,202,594 +0.54(+3.10%)
Aug 26, 2020 17.87 17.90 17.55 17.57 5,779,476 -0.35(-1.93%)
Aug 25, 2020 17.95 18.16 17.63 17.91 5,583,194 +0.18(+1.02%)
Aug 24, 2020 17.13 17.80 16.96 17.73 7,342,638 +0.81(+4.81%)
Aug 21, 2020 17.09 17.27 16.87 16.92 4,607,857 -0.19(-1.11%)
Aug 20, 2020 17.25 17.32 17.00 17.11 5,387,661 -0.33(-1.89%)
Aug 19, 2020 17.42 17.70 17.24 17.44 4,448,484 +0.07(+0.40%)
Aug 18, 2020 17.96 17.96 17.32 17.37 5,460,002 -0.55(-3.09%)
Aug 17, 2020 17.99 18.07 17.78 17.92 6,047,577 -0.21(-1.14%)
Aug 14, 2020 17.84 18.31 17.68 18.13 3,795,889 +0.19(+1.06%)
Aug 13, 2020 18.22 18.36 17.92 17.94 4,488,665 -0.48(-2.63%)
Aug 12, 2020 19.07 19.07 18.02 18.42 5,503,371 -0.16(-0.84%)
Aug 11, 2020 18.68 19.18 18.48 18.58 7,496,130 +0.39(+2.14%)
Aug 10, 2020 17.90 18.41 17.85 18.19 5,094,717 +0.50(+2.84%)
Aug 07, 2020 17.00 17.70 16.87 17.69 4,871,461 +0.59(+3.44%)
Aug 06, 2020 17.06 17.36 17.01 17.10 4,368,579 -0.09(-0.50%)
Aug 05, 2020 17.09 17.24 16.98 17.19 4,867,740 +0.33(+1.95%)
Aug 04, 2020 17.06 17.11 16.76 16.86 4,150,319 -0.13(-0.76%)
Aug 03, 2020 17.28 17.28 16.92 16.99 5,198,749 -0.19(-1.11%)
Jul 31, 2020 16.99 17.19 16.61 17.18 11,402,121 +0.15(+0.86%)
Jul 30, 2020 16.83 17.16 16.39 17.03 7,080,585 -0.27(-1.55%)
Jul 29, 2020 16.58 17.37 16.43 17.30 8,596,021 +0.63(+3.79%)
Jul 28, 2020 16.68 16.90 16.60 16.67 6,235,663 -0.13(-0.77%)
Jul 27, 2020 16.79 16.84 16.48 16.80 5,684,565 -0.10(-0.61%)
Jul 24, 2020 16.91 17.19 16.75 16.90 7,678,606 +0.11(+0.67%)
Jul 23, 2020 16.44 16.87 15.79 16.79 8,597,441 -0.01(-0.05%)
Jul 22, 2020 16.54 16.87 16.45 16.80 8,333,153 +0.05(+0.31%)
Jul 21, 2020 16.06 16.78 16.06 16.75 7,709,117 +0.79(+4.93%)
Jul 20, 2020 16.14 16.27 15.94 15.96 5,382,902 -0.27(-1.65%)
Jul 17, 2020 16.50 16.67 16.21 16.23 5,811,531 -0.35(-2.09%)
Jul 16, 2020 16.27 16.92 16.22 16.57 4,690,688 -0.01(-0.05%)
Jul 15, 2020 16.24 16.68 16.03 16.58 7,048,016 +0.88(+5.62%)
Jul 14, 2020 16.17 16.18 15.54 15.70 8,107,328 -0.48(-2.94%)
Jul 13, 2020 16.24 16.48 15.70 16.17 9,273,405 +0.27(+1.69%)
Jul 10, 2020 15.08 15.93 15.05 15.91 7,214,294 +0.87(+5.75%)
Jul 09, 2020 15.60 15.66 14.95 15.04 5,405,430 -0.65(-4.13%)
Jul 08, 2020 15.58 15.86 15.33 15.69 8,044,573 +0.07(+0.44%)
Jul 07, 2020 16.09 16.09 15.54 15.62 8,039,490 -0.69(-4.24%)
Jul 06, 2020 16.53 16.77 16.09 16.31 6,067,375 +0.25(+1.56%)
Jul 02, 2020 16.46 16.75 16.01 16.06 9,521,056 +0.12(+0.76%)
Jul 01, 2020 16.70 16.70 15.91 15.94 8,425,800 -0.74(-4.41%)
Jun 30, 2020 16.02 16.83 15.98 16.68 9,898,297 +0.47(+2.88%)
Jun 29, 2020 16.33 16.56 15.98 16.21 8,085,570 +0.22(+1.35%)
Jun 26, 2020 17.02 17.05 15.92 15.99 12,849,932 -1.48(-8.49%)
Jun 25, 2020 16.85 17.55 16.73 17.48 8,207,481 +0.52(+3.07%)
Jun 24, 2020 17.54 17.60 16.83 16.96 9,590,795 -1.01(-5.64%)
Jun 23, 2020 18.33 18.57 17.96 17.97 9,393,627 +0.05(+0.29%)
Jun 22, 2020 17.73 18.19 17.49 17.92 11,646,361 +0.20(+1.11%)
Jun 19, 2020 18.81 18.85 17.70 17.72 37,005,840 -0.68(-3.71%)
Jun 18, 2020 18.09 18.73 17.94 18.41 9,555,480 +0.09(+0.51%)
Jun 17, 2020 18.82 19.04 18.30 18.31 9,518,337 -0.48(-2.54%)
Jun 16, 2020 19.44 19.51 18.25 18.79 8,508,971 +0.49(+2.70%)
Jun 15, 2020 16.81 18.45 16.70 18.29 12,321,433 +0.56(+3.15%)
Jun 12, 2020 17.92 18.06 17.10 17.74 8,409,629 +0.90(+5.34%)
Jun 11, 2020 17.54 18.33 16.77 16.84 12,708,328 -2.26(-11.83%)
Jun 10, 2020 19.94 20.18 19.04 19.10 22,705,186 -1.43(-6.98%)
Jun 09, 2020 20.31 20.81 20.02 20.53 10,364,618 -0.59(-2.79%)
Jun 08, 2020 20.86 21.25 20.57 21.12 14,354,439 +1.09(+5.45%)
Jun 05, 2020 20.46 21.24 19.85 20.02 12,907,410 +0.67(+3.46%)
Jun 04, 2020 18.17 19.37 17.89 19.36 9,957,827 +1.15(+6.30%)
Jun 03, 2020 17.82 18.34 17.74 18.21 10,159,664 +0.98(+5.69%)
Jun 02, 2020 17.23 17.52 17.00 17.23 8,725,286 +0.33(+1.97%)
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.