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 (%)
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%)
Jul 01, 2019 23.26 23.50 23.16 23.42 7,594,144 +0.39(+1.70%)
Jun 28, 2019 22.69 23.06 22.47 23.02 9,915,978 +0.50(+2.24%)
Jun 27, 2019 22.41 22.71 22.34 22.52 4,884,517 +0.22(+1.00%)
Jun 26, 2019 22.27 22.48 22.22 22.30 6,778,960 +0.14(+0.63%)
Jun 25, 2019 22.19 22.31 21.92 22.16 9,030,368 -0.07(-0.33%)
Jun 24, 2019 22.41 22.63 22.17 22.23 7,804,309 -0.15(-0.66%)
Jun 21, 2019 22.28 22.56 22.25 22.38 14,188,342 +0.05(+0.22%)
Jun 20, 2019 22.43 22.49 21.89 22.33 10,307,834 +0.01(+0.04%)
Jun 19, 2019 22.90 23.22 22.27 22.32 10,630,948 -0.48(-2.12%)
Jun 18, 2019 22.07 22.83 22.00 22.81 10,443,535 +0.74(+3.37%)
Jun 17, 2019 22.40 22.60 22.00 22.06 8,694,300 -0.34(-1.53%)
Jun 14, 2019 22.27 22.48 22.06 22.40 7,143,988 +0.15(+0.66%)
Jun 13, 2019 22.30 22.53 22.20 22.26 7,753,035 +0.08(+0.37%)
Jun 12, 2019 22.29 22.39 22.04 22.18 9,059,097 -0.25(-1.09%)
Jun 11, 2019 22.27 22.61 22.24 22.42 7,667,812 +0.32(+1.44%)
Jun 10, 2019 22.19 22.35 22.04 22.10 8,461,739 +0.16(+0.71%)
Jun 07, 2019 22.11 22.14 21.89 21.95 7,068,926 -0.21(-0.96%)
Jun 06, 2019 22.21 22.29 21.95 22.16 7,531,738 -0.07(-0.29%)
Jun 05, 2019 22.30 22.37 21.95 22.22 9,410,014 -0.13(-0.59%)
Jun 04, 2019 22.12 22.36 22.05 22.36 9,825,641 +0.62(+2.86%)
Jun 03, 2019 21.62 22.04 21.50 21.73 8,195,285 +0.06(+0.26%)
May 31, 2019 21.77 21.84 21.59 21.68 10,307,358 -0.32(-1.45%)
May 30, 2019 22.34 22.49 21.78 22.00 5,951,359 -0.29(-1.32%)
May 29, 2019 22.00 22.33 21.95 22.29 7,954,504 +0.16(+0.70%)
May 28, 2019 22.27 22.40 22.10 22.13 9,689,000 -0.14(-0.62%)
May 24, 2019 22.22 22.37 22.14 22.27 6,775,156 +0.17(+0.78%)
May 23, 2019 22.13 22.25 21.95 22.10 9,809,013 -0.28(-1.24%)
May 22, 2019 22.25 22.45 22.23 22.38 5,828,120 -0.05(-0.22%)
May 21, 2019 22.45 22.58 22.30 22.43 5,896,387 +0.04(+0.18%)
May 20, 2019 22.24 22.56 22.24 22.39 6,118,269 +0.07(+0.33%)
May 17, 2019 22.04 22.58 22.04 22.31 8,941,324 +0.03(+0.15%)
May 16, 2019 22.22 22.58 22.20 22.28 5,406,933 +0.20(+0.89%)
May 15, 2019 22.09 22.25 21.78 22.09 8,693,681 -0.31(-1.39%)
May 14, 2019 22.22 22.61 22.19 22.40 8,766,873 +0.25(+1.11%)
May 13, 2019 22.33 22.76 22.12 22.15 10,892,294 -0.78(-3.39%)
May 10, 2019 22.61 23.01 22.44 22.93 5,433,573 +0.16(+0.72%)
May 09, 2019 22.43 22.84 22.32 22.76 6,549,444 +0.07(+0.32%)
May 08, 2019 22.91 23.08 22.67 22.69 7,099,865 -0.28(-1.21%)
May 07, 2019 23.23 23.39 22.82 22.97 8,105,767 -0.59(-2.50%)
May 06, 2019 23.27 23.71 23.14 23.56 7,899,034 -0.15(-0.62%)
May 03, 2019 23.69 23.87 23.61 23.71 6,796,795 +0.12(+0.52%)
May 02, 2019 23.35 23.75 23.35 23.58 7,703,250 +0.27(+1.16%)
May 01, 2019 23.56 23.83 23.13 23.31 12,320,528 -0.26(-1.11%)
Apr 30, 2019 23.51 23.65 23.32 23.57 7,663,791 +0.06(+0.24%)
Apr 29, 2019 23.27 23.76 23.24 23.52 7,974,059 +0.29(+1.23%)
Apr 26, 2019 23.17 23.26 22.99 23.23 8,465,034 +0.11(+0.50%)
Apr 25, 2019 23.03 23.34 22.88 23.12 9,159,156 -0.02(-0.07%)
Apr 24, 2019 23.01 23.23 22.69 23.13 9,467,130 -0.06(-0.25%)
Apr 23, 2019 22.45 23.30 22.31 23.19 13,933,150 +0.65(+2.87%)
Apr 22, 2019 22.29 22.67 22.27 22.54 10,924,627 +0.05(+0.22%)
Apr 18, 2019 22.68 22.76 22.31 22.49 9,565,905 -0.17(-0.76%)
Apr 17, 2019 22.70 22.90 22.52 22.67 7,418,525 -0.02(-0.07%)
Apr 16, 2019 22.19 22.74 22.12 22.68 10,003,002 +0.49(+2.21%)
Apr 15, 2019 22.58 22.71 22.13 22.19 7,314,890 -0.43(-1.92%)
Apr 12, 2019 22.41 22.87 22.22 22.63 11,043,065 +0.56(+2.56%)
Apr 11, 2019 21.95 22.22 21.82 22.06 8,316,079 +0.20(+0.94%)
Apr 10, 2019 21.64 21.86 21.44 21.86 7,718,724 +0.24(+1.10%)
Apr 09, 2019 21.83 21.88 21.54 21.62 7,424,757 -0.36(-1.64%)
Apr 08, 2019 21.81 22.01 21.74 21.98 8,947,816 +0.15(+0.67%)
Apr 05, 2019 21.92 22.04 21.65 21.83 6,860,855 -0.05(-0.22%)
Apr 04, 2019 21.41 21.95 21.41 21.88 11,511,356 +0.40(+1.87%)
Apr 03, 2019 21.69 22.01 21.42 21.48 9,778,199 +0.03(+0.15%)
Apr 02, 2019 21.39 21.78 21.32 21.45 10,787,971 -0.02(-0.11%)
Apr 01, 2019 20.92 21.58 20.84 21.47 17,574,432 +0.84(+4.08%)
Mar 29, 2019 20.97 21.09 20.60 20.63 13,070,356 -0.12(-0.59%)
Mar 28, 2019 20.34 20.80 20.33 20.75 14,512,286 +0.52(+2.59%)
Mar 27, 2019 20.13 20.43 20.04 20.23 13,353,782 -0.02(-0.12%)
Mar 26, 2019 19.97 20.33 19.86 20.25 12,049,809 +0.45(+2.29%)
Mar 25, 2019 20.01 20.26 19.60 19.80 11,389,631 -0.16(-0.81%)
Mar 22, 2019 20.56 20.60 19.85 19.96 21,093,506 -0.70(-3.38%)
Mar 21, 2019 21.39 21.39 20.61 20.66 61,389,028 -0.79(-3.70%)
Mar 20, 2019 22.48 22.54 21.40 21.45 16,361,845 -1.10(-4.89%)
Mar 19, 2019 23.48 23.51 22.48 22.56 12,206,436 -0.76(-3.27%)
Mar 18, 2019 23.07 23.41 22.99 23.32 7,011,853 +0.36(+1.55%)
Mar 15, 2019 23.04 23.18 22.90 22.96 12,069,061 -0.07(-0.32%)
Mar 14, 2019 22.73 23.10 22.64 23.03 10,162,579 +0.35(+1.54%)
Mar 13, 2019 22.68 22.89 22.54 22.69 8,147,605 +0.10(+0.43%)
Mar 12, 2019 22.08 22.60 22.05 22.59 13,688,068 +0.64(+2.92%)
Mar 11, 2019 21.75 22.06 21.55 21.95 7,187,683 +0.32(+1.50%)
Mar 08, 2019 21.38 21.75 21.26 21.62 8,754,827 +0.06(+0.26%)
Mar 07, 2019 21.61 22.00 21.43 21.57 19,027,516 -0.17(-0.78%)
Mar 06, 2019 22.19 22.27 21.74 21.74 8,145,576 -0.48(-2.15%)
Mar 05, 2019 22.17 22.28 21.68 22.22 11,789,858 +0.02(+0.11%)
Mar 04, 2019 22.36 22.67 22.00 22.19 10,323,466 -0.16(-0.73%)
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.