Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 16.69 17.11 16.49 16.90 6,354,425 +0.37(+2.22%)
May 29, 2020 16.75 16.97 16.50 16.53 12,667,524 -0.63(-3.68%)
May 28, 2020 17.92 18.05 17.03 17.16 9,223,973 -0.72(-4.01%)
May 27, 2020 17.15 17.89 16.79 17.88 11,141,900 +1.52(+9.28%)
May 26, 2020 15.79 16.70 15.54 16.36 10,806,140 +1.35(+8.97%)
May 22, 2020 15.04 15.16 14.68 15.01 6,893,242 +0.15(+1.03%)
May 21, 2020 14.98 15.32 14.67 14.86 7,807,387 -0.23(-1.53%)
May 20, 2020 14.84 15.18 14.83 15.09 8,305,643 +0.57(+3.93%)
May 19, 2020 15.03 15.17 14.49 14.52 8,226,348 -0.72(-4.70%)
May 18, 2020 14.52 15.40 14.39 15.23 12,495,880 +1.49(+10.86%)
May 15, 2020 13.65 13.89 13.48 13.74 8,366,931 -0.18(-1.29%)
May 14, 2020 13.03 13.94 12.69 13.92 10,707,744 +0.54(+4.01%)
May 13, 2020 13.75 13.76 12.94 13.38 15,691,119 -0.50(-3.62%)
May 12, 2020 14.78 14.92 13.87 13.89 9,384,273 -0.77(-5.24%)
May 11, 2020 15.00 15.06 14.45 14.65 6,704,756 -0.77(-5.00%)
May 08, 2020 15.17 15.55 15.06 15.43 6,348,014 +0.65(+4.41%)
May 07, 2020 14.56 15.22 14.52 14.77 7,460,166 +0.47(+3.28%)
May 06, 2020 14.98 15.15 14.24 14.30 8,610,676 -0.50(-3.40%)
May 05, 2020 15.49 15.69 14.79 14.81 6,443,896 -0.23(-1.53%)
May 04, 2020 14.93 15.15 14.59 15.04 6,419,557 -0.11(-0.73%)
May 01, 2020 15.32 15.47 14.92 15.15 6,267,426 -0.78(-4.92%)
Apr 30, 2020 16.45 16.46 15.81 15.93 7,204,867 -0.85(-5.08%)
Apr 29, 2020 16.58 17.11 16.39 16.79 7,795,880 +0.95(+5.97%)
Apr 28, 2020 16.43 16.65 15.80 15.84 7,523,439 +0.20(+1.25%)
Apr 27, 2020 14.74 15.72 14.69 15.64 7,553,665 +1.05(+7.18%)
Apr 24, 2020 14.49 14.83 14.30 14.59 9,886,485 +0.22(+1.54%)
Apr 23, 2020 14.19 14.65 14.08 14.37 10,013,711 +0.31(+2.18%)
Apr 22, 2020 14.42 14.53 13.91 14.07 9,397,493 +0.20(+1.48%)
Apr 21, 2020 13.67 14.56 13.32 13.86 13,262,948 -0.36(-2.52%)
Apr 20, 2020 13.64 14.44 13.38 14.22 10,070,421 +0.04(+0.30%)
Apr 17, 2020 13.37 14.29 13.33 14.18 12,024,113 +1.59(+12.59%)
Apr 16, 2020 13.39 13.43 12.34 12.59 12,568,266 -0.82(-6.10%)
Apr 15, 2020 13.78 13.87 13.23 13.41 14,370,762 -1.21(-8.28%)
Apr 14, 2020 15.22 15.34 14.11 14.62 10,604,776 -0.19(-1.27%)
Apr 13, 2020 15.50 15.50 14.50 14.81 9,684,459 -0.38(-2.53%)
Apr 09, 2020 15.00 15.64 14.87 15.19 12,513,270 +0.96(+6.77%)
Apr 08, 2020 13.78 14.31 13.61 14.23 8,403,030 +0.71(+5.23%)
Apr 07, 2020 14.16 14.78 13.42 13.52 10,166,610 +0.33(+2.52%)
Apr 06, 2020 12.29 13.31 12.28 13.19 11,868,893 +1.73(+15.10%)
Apr 03, 2020 12.15 12.39 11.21 11.46 9,304,189 -0.72(-5.88%)
Apr 02, 2020 11.26 12.45 11.25 12.17 10,214,925 +0.71(+6.17%)
Apr 01, 2020 11.98 11.98 11.21 11.47 10,968,149 -1.19(-9.43%)
Mar 31, 2020 13.32 13.52 12.56 12.66 11,651,859 -0.86(-6.37%)
Mar 30, 2020 14.28 14.36 13.23 13.52 11,482,334 -0.87(-6.04%)
Mar 27, 2020 13.63 14.87 13.54 14.39 13,954,563 -0.14(-0.98%)
Mar 26, 2020 12.63 14.70 12.34 14.53 14,193,910 +2.10(+16.87%)
Mar 25, 2020 12.35 13.03 11.73 12.44 13,156,050 +0.34(+2.85%)
Mar 24, 2020 11.00 12.26 10.91 12.09 14,003,487 +1.89(+18.50%)
Mar 23, 2020 10.92 10.97 9.750 10.20 13,773,592 -0.63(-5.81%)
Mar 20, 2020 11.18 11.47 10.16 10.83 17,775,716 -0.13(-1.22%)
Mar 19, 2020 9.884 11.53 9.314 10.97 14,260,304 +1.17(+12.00%)
Mar 18, 2020 10.97 11.16 9.649 9.792 13,687,627 -1.91(-16.34%)
Mar 17, 2020 11.92 12.33 10.95 11.71 14,499,063 +0.13(+1.16%)
Mar 16, 2020 12.48 12.57 11.50 11.57 17,693,592 -3.22(-21.78%)
Mar 13, 2020 14.60 15.13 13.56 14.79 11,813,850 +1.45(+10.88%)
Mar 12, 2020 13.47 14.43 12.49 13.34 17,979,438 -1.48(-9.97%)
Mar 11, 2020 15.56 15.78 14.58 14.82 19,548,486 -1.34(-8.31%)
Mar 10, 2020 16.10 16.45 14.88 16.16 16,828,534 +0.81(+5.25%)
Mar 09, 2020 16.80 16.97 15.31 15.35 11,367,941 -3.27(-17.57%)
Mar 06, 2020 18.84 19.43 18.34 18.63 13,156,534 -1.24(-6.25%)
Mar 05, 2020 20.25 20.31 19.56 19.87 9,248,657 -1.25(-5.92%)
Mar 04, 2020 20.79 21.15 20.29 21.12 9,614,503 +0.61(+2.99%)
Mar 03, 2020 21.58 21.85 20.22 20.51 13,170,923 -1.07(-4.98%)
Mar 02, 2020 20.30 21.59 20.18 21.58 12,771,759 +1.11(+5.41%)
Feb 28, 2020 20.48 20.78 19.91 20.47 13,833,119 -0.66(-3.14%)
Feb 27, 2020 21.89 22.31 21.14 21.14 9,719,905 -1.23(-5.48%)
Feb 26, 2020 22.92 23.07 22.34 22.36 6,960,322 -0.35(-1.55%)
Feb 25, 2020 23.79 24.04 22.61 22.71 7,713,893 -1.04(-4.38%)
Feb 24, 2020 23.96 24.05 23.57 23.75 7,069,775 -0.91(-3.71%)
Feb 21, 2020 24.82 24.92 24.46 24.67 4,289,054 -0.36(-1.44%)
Feb 20, 2020 24.71 25.24 24.71 25.03 4,276,395 +0.16(+0.66%)
Feb 19, 2020 24.60 24.95 24.55 24.87 4,177,553 +0.33(+1.35%)
Feb 18, 2020 24.79 24.89 24.28 24.53 3,325,718 -0.30(-1.22%)
Feb 14, 2020 24.92 25.08 24.70 24.84 2,285,875 -0.19(-0.77%)
Feb 13, 2020 24.72 25.05 24.65 25.03 3,382,810 +0.16(+0.64%)
Feb 12, 2020 25.01 25.21 24.77 24.87 3,160,931 +0.11(+0.44%)
Feb 11, 2020 24.73 24.98 24.70 24.76 5,331,727 +0.09(+0.37%)
Feb 10, 2020 24.67 24.74 24.39 24.67 3,801,704 -0.08(-0.31%)
Feb 07, 2020 24.78 24.86 24.59 24.74 4,369,620 -0.14(-0.57%)
Feb 06, 2020 25.50 25.57 24.86 24.89 5,387,663 -0.44(-1.72%)
Feb 05, 2020 25.12 25.39 24.99 25.32 6,739,752 +0.59(+2.37%)
Feb 04, 2020 24.78 24.92 24.65 24.74 5,620,192 +0.42(+1.73%)
Feb 03, 2020 24.07 24.48 24.06 24.32 5,456,630 +0.44(+1.86%)
Jan 31, 2020 24.21 24.33 23.72 23.87 9,272,453 -0.62(-2.54%)
Jan 30, 2020 23.69 24.52 23.56 24.49 10,070,856 +0.60(+2.53%)
Jan 29, 2020 24.09 24.32 23.87 23.89 4,122,841 -0.33(-1.35%)
Jan 28, 2020 24.04 24.34 23.98 24.22 5,662,313 +0.30(+1.26%)
Jan 27, 2020 23.77 24.05 23.68 23.91 5,587,834 -0.29(-1.18%)
Jan 24, 2020 24.57 24.65 23.92 24.20 5,716,236 -0.44(-1.77%)
Jan 23, 2020 24.46 24.73 23.99 24.64 6,559,255 +0.02(+0.07%)
Jan 22, 2020 24.54 24.67 23.96 24.62 9,001,690 +0.27(+1.10%)
Jan 21, 2020 24.69 24.69 24.35 24.35 7,672,307 -0.36(-1.46%)
Jan 17, 2020 24.79 24.86 24.58 24.71 6,294,618 +0.05(+0.20%)
Jan 16, 2020 24.52 24.67 24.37 24.66 4,080,742 +0.30(+1.24%)
Jan 15, 2020 24.78 24.79 24.28 24.36 5,254,248 -0.60(-2.39%)
Jan 14, 2020 25.08 25.17 24.91 24.95 6,601,785 -0.10(-0.40%)
Jan 13, 2020 25.05 25.06 24.85 25.05 4,719,279 +0.08(+0.34%)
Jan 10, 2020 25.32 25.34 24.94 24.97 4,566,982 -0.41(-1.62%)
Jan 09, 2020 25.28 25.38 25.11 25.38 6,888,912 +0.28(+1.10%)
Jan 08, 2020 25.14 25.30 25.01 25.10 5,715,206 +0.06(+0.23%)
Jan 07, 2020 25.19 25.31 24.92 25.05 4,836,228 -0.29(-1.13%)
Jan 06, 2020 25.40 25.40 25.08 25.33 4,352,639 -0.21(-0.82%)
Jan 03, 2020 25.60 25.69 25.33 25.54 5,059,554 -0.49(-1.87%)
Jan 02, 2020 25.97 26.03 25.64 26.03 5,504,393 +0.23(+0.91%)
Dec 31, 2019 25.63 25.82 25.62 25.79 4,057,010 +0.16(+0.62%)
Dec 30, 2019 25.87 25.93 25.60 25.63 3,297,247 -0.09(-0.36%)
Dec 27, 2019 25.90 25.96 25.67 25.73 3,278,125 -0.18(-0.71%)
Dec 26, 2019 25.78 25.97 25.78 25.91 2,500,456 +0.13(+0.52%)
Dec 24, 2019 25.86 25.86 25.69 25.78 1,087,263 +0.01(+0.03%)
Dec 23, 2019 25.93 26.00 25.73 25.77 3,437,933 -0.17(-0.64%)
Dec 20, 2019 26.02 26.18 25.73 25.93 11,605,922 +0.12(+0.48%)
Dec 19, 2019 26.06 26.06 25.77 25.81 5,838,592 -0.17(-0.64%)
Dec 18, 2019 26.11 26.31 25.97 25.98 5,801,493 -0.09(-0.35%)
Dec 17, 2019 25.83 26.14 25.63 26.07 7,054,075 +0.32(+1.26%)
Dec 16, 2019 26.01 26.14 25.70 25.74 6,816,520 -0.04(-0.16%)
Dec 13, 2019 26.15 26.34 25.76 25.78 5,541,174 -0.43(-1.65%)
Dec 12, 2019 25.34 26.26 25.25 26.22 5,642,671 +0.96(+3.79%)
Dec 11, 2019 25.37 25.48 25.20 25.26 3,530,623 -0.08(-0.33%)
Dec 10, 2019 25.15 25.48 25.09 25.34 4,366,417 +0.17(+0.69%)
Dec 09, 2019 25.18 25.28 25.12 25.17 3,779,857 -0.02(-0.07%)
Dec 06, 2019 25.26 25.34 25.11 25.18 4,883,435 +0.32(+1.27%)
Dec 05, 2019 24.82 24.97 24.70 24.87 5,056,019 +0.17(+0.67%)
Dec 04, 2019 24.60 24.87 24.55 24.70 5,052,459 +0.15(+0.61%)
Dec 03, 2019 24.55 24.79 24.39 24.55 7,665,824 -0.52(-2.06%)
Dec 02, 2019 25.30 25.43 25.05 25.07 5,346,122 -0.07(-0.26%)
Nov 29, 2019 25.13 25.38 25.08 25.13 2,079,036 -0.08(-0.33%)
Nov 27, 2019 25.28 25.39 25.09 25.22 3,367,489 +0.05(+0.20%)
Nov 26, 2019 25.09 25.23 25.04 25.17 5,214,117 -0.08(-0.33%)
Nov 25, 2019 25.09 25.27 25.01 25.25 4,464,846 +0.19(+0.76%)
Nov 22, 2019 24.86 25.13 24.86 25.06 5,646,273 +0.27(+1.07%)
Nov 21, 2019 24.88 24.94 24.68 24.79 4,081,938 +0.02(+0.07%)
Nov 20, 2019 24.77 24.93 24.59 24.78 3,888,884 -0.09(-0.37%)
Nov 19, 2019 24.92 25.03 24.72 24.87 3,785,583 +0.02(+0.07%)
Nov 18, 2019 25.02 25.07 24.71 24.85 4,831,171 -0.18(-0.73%)
Nov 15, 2019 24.84 25.07 24.69 25.03 5,718,461 +0.24(+0.97%)
Nov 14, 2019 24.76 24.90 24.63 24.79 4,415,538 -0.03(-0.10%)
Nov 13, 2019 24.77 24.97 24.54 24.82 5,447,395 -0.25(-1.00%)
Nov 12, 2019 25.13 25.23 24.93 25.07 5,173,236 -0.02(-0.07%)
Nov 11, 2019 25.19 25.28 25.03 25.08 5,707,118 -0.36(-1.41%)
Nov 08, 2019 25.32 25.51 25.30 25.44 4,321,066 +0.04(+0.16%)
Nov 07, 2019 25.53 25.72 25.33 25.40 6,222,938 +0.07(+0.26%)
Nov 06, 2019 25.28 25.38 25.06 25.33 6,520,623 +0.07(+0.26%)
Nov 05, 2019 25.18 25.52 25.06 25.27 5,960,818 +0.22(+0.90%)
Nov 04, 2019 24.81 25.10 24.76 25.04 7,195,573 +0.43(+1.76%)
Nov 01, 2019 24.44 24.62 24.32 24.61 6,257,529 +0.40(+1.65%)
Oct 31, 2019 24.23 24.38 23.87 24.21 9,506,984 -0.17(-0.68%)
Oct 30, 2019 24.63 24.64 24.19 24.38 9,746,013 -0.29(-1.18%)
Oct 29, 2019 24.39 24.70 24.20 24.67 8,275,464 +0.16(+0.65%)
Oct 28, 2019 24.14 24.62 24.14 24.51 8,966,996 +0.32(+1.34%)
Oct 25, 2019 23.83 24.35 23.72 24.19 11,498,901 +0.72(+3.05%)
Oct 24, 2019 23.54 23.66 23.25 23.47 4,180,530 -0.07(-0.28%)
Oct 23, 2019 23.40 23.63 23.29 23.54 6,395,332 -0.02(-0.11%)
Oct 22, 2019 23.17 23.84 22.42 23.56 10,147,194 +0.23(+1.00%)
Oct 21, 2019 22.95 23.34 22.95 23.33 7,291,107 +0.57(+2.52%)
Oct 18, 2019 22.64 22.90 22.53 22.75 7,575,889 +0.21(+0.92%)
Oct 17, 2019 22.77 22.83 22.44 22.55 6,110,127 -0.07(-0.31%)
Oct 16, 2019 22.71 22.96 22.56 22.62 4,681,368 -0.17(-0.77%)
Oct 15, 2019 22.56 22.95 22.40 22.79 4,792,951 +0.32(+1.43%)
Oct 14, 2019 22.13 22.54 22.12 22.47 4,434,652 +0.12(+0.52%)
Oct 11, 2019 22.47 22.60 22.29 22.35 6,262,093 +0.56(+2.56%)
Oct 10, 2019 21.55 21.94 21.46 21.80 5,507,339 +0.44(+2.05%)
Oct 09, 2019 21.43 21.47 21.29 21.36 4,870,282 +0.17(+0.81%)
Oct 08, 2019 21.49 21.58 21.16 21.19 7,111,985 -0.70(-3.19%)
Oct 07, 2019 22.05 22.16 21.86 21.89 3,860,622 -0.17(-0.79%)
Oct 04, 2019 21.77 22.08 21.51 22.06 5,502,258 +0.35(+1.61%)
Oct 03, 2019 21.53 21.73 21.20 21.71 5,801,898 +0.12(+0.54%)
Oct 02, 2019 21.89 21.94 21.50 21.60 5,026,197 -0.44(-2.00%)
Oct 01, 2019 22.91 23.03 22.03 22.04 5,344,736 -0.76(-3.32%)
Sep 30, 2019 22.81 23.01 22.74 22.80 4,389,873 -0.08(-0.36%)
Sep 27, 2019 22.81 23.07 22.59 22.88 5,803,141 +0.27(+1.22%)
Sep 26, 2019 22.71 22.80 22.50 22.60 6,360,601 -0.22(-0.98%)
Sep 25, 2019 22.60 22.94 22.55 22.83 3,992,850 +0.17(+0.77%)
Sep 24, 2019 22.88 23.01 22.55 22.65 6,664,008 -0.22(-0.97%)
Sep 23, 2019 22.76 22.97 22.64 22.88 5,812,901 -0.09(-0.40%)
Sep 20, 2019 23.21 23.23 22.92 22.97 9,885,926 -0.10(-0.43%)
Sep 19, 2019 23.30 23.47 23.05 23.07 5,420,735 -0.28(-1.20%)
Sep 18, 2019 23.10 23.48 22.98 23.35 5,221,041 +0.09(+0.39%)
Sep 17, 2019 23.40 23.51 23.01 23.26 6,923,699 -0.27(-1.16%)
Sep 16, 2019 23.07 23.55 23.04 23.53 5,567,390 +0.11(+0.46%)
Sep 13, 2019 23.37 23.65 23.26 23.42 5,496,853 +0.29(+1.25%)
Sep 12, 2019 22.77 23.20 22.51 23.13 6,527,456 +0.20(+0.86%)
Sep 11, 2019 22.98 23.08 22.60 22.93 7,647,375 -0.11(-0.47%)
Sep 10, 2019 22.78 23.21 22.68 23.04 7,622,784 +0.32(+1.42%)
Sep 09, 2019 22.24 22.82 22.19 22.72 7,505,786 +0.64(+2.88%)
Sep 06, 2019 22.21 22.25 21.93 22.08 6,706,905 +0.01(+0.04%)
Sep 05, 2019 21.87 22.29 21.68 22.08 6,400,722 +0.66(+3.08%)
Sep 04, 2019 21.48 21.53 21.19 21.42 6,507,312 +0.17(+0.82%)
Sep 03, 2019 21.61 21.66 21.01 21.24 6,699,145 -0.59(-2.68%)
Aug 30, 2019 21.94 22.11 21.76 21.83 5,138,418 +0.12(+0.53%)
Aug 29, 2019 21.45 21.79 21.45 21.71 5,432,141 +0.45(+2.10%)
Aug 28, 2019 20.80 21.40 20.74 21.27 6,074,074 +0.39(+1.86%)
Aug 27, 2019 21.05 21.09 20.70 20.88 10,216,437 -0.09(-0.43%)
Aug 26, 2019 20.91 20.97 20.68 20.97 4,229,802 +0.27(+1.32%)
Aug 23, 2019 21.12 21.32 20.61 20.70 10,195,407 -0.58(-2.71%)
Aug 22, 2019 21.24 21.35 21.04 21.27 5,677,978 +0.19(+0.90%)
Aug 21, 2019 21.06 21.22 20.95 21.09 5,827,094 +0.12(+0.55%)
Aug 20, 2019 21.18 21.29 20.92 20.97 5,483,580 -0.42(-1.97%)
Aug 19, 2019 21.56 21.65 21.38 21.39 4,053,433 +0.21(+0.97%)
Aug 16, 2019 20.95 21.37 20.93 21.18 6,465,403 +0.37(+1.78%)
Aug 15, 2019 21.12 21.25 20.69 20.81 6,217,987 -0.24(-1.14%)
Aug 14, 2019 21.21 21.32 20.97 21.05 12,111,148 -0.77(-3.52%)
Aug 13, 2019 21.48 21.99 21.32 21.82 7,058,106 +0.30(+1.38%)
Aug 12, 2019 21.75 21.90 21.49 21.52 6,254,958 -0.54(-2.47%)
Aug 09, 2019 22.04 22.22 21.79 22.07 4,437,179 -0.08(-0.37%)
Aug 08, 2019 22.12 22.32 21.96 22.15 5,848,716 +0.25(+1.13%)
Aug 07, 2019 22.06 22.06 21.51 21.90 6,667,054 -0.59(-2.64%)
Aug 06, 2019 22.46 22.93 22.02 22.50 5,852,170 +0.23(+1.04%)
Aug 05, 2019 22.83 22.91 22.05 22.27 7,170,986 -1.02(-4.36%)
Aug 02, 2019 23.45 23.48 23.00 23.28 4,901,279 -0.13(-0.56%)
Aug 01, 2019 24.43 24.54 23.30 23.41 7,500,536 -1.09(-4.45%)
Jul 31, 2019 24.65 24.76 24.33 24.50 7,014,340 -0.16(-0.64%)
Jul 30, 2019 24.34 24.67 24.28 24.66 5,796,729 +0.09(+0.37%)
Jul 29, 2019 24.79 24.92 24.55 24.57 5,538,425 -0.22(-0.90%)
Jul 26, 2019 24.34 24.89 24.28 24.79 6,019,238 +0.40(+1.62%)
Jul 25, 2019 24.48 24.76 24.31 24.39 7,527,357 -0.08(-0.34%)
Jul 24, 2019 24.04 24.56 24.04 24.48 8,459,356 +0.34(+1.40%)
Jul 23, 2019 23.32 24.17 23.19 24.14 11,923,933 +1.18(+5.14%)
Jul 22, 2019 23.01 23.09 22.82 22.96 7,488,716 -0.10(-0.43%)
Jul 19, 2019 22.96 23.26 22.86 23.06 5,222,392 +0.11(+0.47%)
Jul 18, 2019 22.74 23.18 22.65 22.95 5,205,954 +0.19(+0.83%)
Jul 17, 2019 22.93 22.93 22.66 22.76 6,876,083 -0.22(-0.97%)
Jul 16, 2019 23.03 23.07 22.81 22.98 5,962,237 +0.03(+0.14%)
Jul 15, 2019 23.31 23.31 22.89 22.95 7,056,441 -0.32(-1.38%)
Jul 12, 2019 23.09 23.30 22.96 23.27 5,221,907 +0.12(+0.53%)
Jul 11, 2019 22.95 23.24 22.78 23.15 6,796,222 +0.34(+1.48%)
Jul 10, 2019 23.34 23.35 22.78 22.81 6,935,866 -0.51(-2.19%)
Jul 09, 2019 22.95 23.34 22.93 23.32 5,225,506 +0.17(+0.71%)
Jul 08, 2019 23.31 23.31 23.07 23.16 5,629,089 -0.24(-1.02%)
Jul 05, 2019 23.37 23.64 23.30 23.40 3,194,168 +0.21(+0.89%)
Jul 03, 2019 22.98 23.20 22.88 23.19 2,786,899 +0.32(+1.41%)
Jul 02, 2019 23.31 23.45 22.82 22.87 6,068,993 -0.55(-2.34%)
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.