Fifth Third Bancorp (NQ: FITB )

36.48 +0.15 (+0.41%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.94 22.26 21.33 21.94 12,911,020 -0.71(-3.14%)
Feb 27, 2020 23.45 23.90 22.65 22.65 9,071,988 -1.31(-5.48%)
Feb 26, 2020 24.56 24.71 23.93 23.96 6,496,356 -0.38(-1.55%)
Feb 25, 2020 25.49 25.76 24.23 24.34 7,199,695 -1.11(-4.38%)
Feb 24, 2020 25.68 25.77 25.25 25.45 6,598,512 -0.98(-3.71%)
Feb 21, 2020 26.59 26.70 26.21 26.43 4,003,151 -0.39(-1.44%)
Feb 20, 2020 26.48 27.04 26.48 26.82 3,991,336 +0.18(+0.66%)
Feb 19, 2020 26.36 26.74 26.30 26.64 3,899,082 +0.36(+1.35%)
Feb 18, 2020 26.57 26.66 26.01 26.29 3,104,029 -0.32(-1.22%)
Feb 14, 2020 26.70 26.87 26.46 26.61 2,133,501 -0.21(-0.77%)
Feb 13, 2020 26.48 26.83 26.41 26.82 3,157,316 +0.17(+0.64%)
Feb 12, 2020 26.80 27.01 26.54 26.65 2,950,227 +0.12(+0.44%)
Feb 11, 2020 26.49 26.76 26.47 26.53 4,976,320 +0.10(+0.37%)
Feb 10, 2020 26.43 26.50 26.13 26.43 3,548,287 -0.08(-0.31%)
Feb 07, 2020 26.55 26.64 26.35 26.51 4,078,346 -0.15(-0.57%)
Feb 06, 2020 27.32 27.39 26.64 26.66 5,028,528 -0.47(-1.72%)
Feb 05, 2020 26.92 27.20 26.77 27.13 6,290,488 +0.63(+2.37%)
Feb 04, 2020 26.55 26.70 26.41 26.50 5,245,556 +0.45(+1.73%)
Feb 03, 2020 25.79 26.23 25.78 26.05 5,092,898 +0.48(+1.86%)
Jan 31, 2020 25.94 26.07 25.41 25.58 8,654,362 -0.67(-2.54%)
Jan 30, 2020 25.38 26.27 25.24 26.24 9,399,545 +0.65(+2.53%)
Jan 29, 2020 25.81 26.06 25.58 25.59 3,848,017 -0.35(-1.35%)
Jan 28, 2020 25.76 26.08 25.69 25.94 5,284,871 +0.32(+1.26%)
Jan 27, 2020 25.47 25.77 25.37 25.62 5,215,356 -0.31(-1.18%)
Jan 24, 2020 26.32 26.41 25.63 25.93 5,335,199 -0.47(-1.77%)
Jan 23, 2020 26.21 26.49 25.70 26.39 6,122,023 +0.02(+0.07%)
Jan 22, 2020 26.30 26.43 25.68 26.38 8,401,648 +0.29(+1.10%)
Jan 21, 2020 26.46 26.46 26.09 26.09 7,160,880 -0.39(-1.46%)
Jan 17, 2020 26.57 26.64 26.34 26.48 5,875,026 +0.05(+0.20%)
Jan 16, 2020 26.27 26.43 26.12 26.42 3,808,724 +0.32(+1.24%)
Jan 15, 2020 26.55 26.56 26.02 26.10 4,904,006 -0.64(-2.39%)
Jan 14, 2020 26.87 26.97 26.69 26.74 6,161,718 -0.11(-0.40%)
Jan 13, 2020 26.83 26.85 26.63 26.84 4,404,698 +0.09(+0.34%)
Jan 10, 2020 27.13 27.15 26.72 26.75 4,262,553 -0.44(-1.62%)
Jan 09, 2020 27.09 27.19 26.91 27.19 6,429,705 +0.30(+1.10%)
Jan 08, 2020 26.93 27.11 26.79 26.90 5,334,237 +0.06(+0.23%)
Jan 07, 2020 26.99 27.11 26.70 26.83 4,513,851 -0.31(-1.13%)
Jan 06, 2020 27.21 27.21 26.87 27.14 4,062,498 -0.22(-0.82%)
Jan 03, 2020 27.43 27.53 27.14 27.37 4,722,290 -0.52(-1.87%)
Jan 02, 2020 27.82 27.89 27.47 27.89 5,137,477 +0.25(+0.91%)
Dec 31, 2019 27.46 27.67 27.45 27.64 3,786,575 +0.17(+0.62%)
Dec 30, 2019 27.72 27.78 27.43 27.46 3,077,456 -0.10(-0.36%)
Dec 27, 2019 27.75 27.81 27.50 27.56 3,059,609 -0.20(-0.71%)
Dec 26, 2019 27.63 27.82 27.63 27.76 2,333,779 +0.14(+0.52%)
Dec 24, 2019 27.71 27.71 27.53 27.62 1,014,787 +0.01(+0.03%)
Dec 23, 2019 27.79 27.86 27.56 27.61 3,208,765 -0.18(-0.64%)
Dec 20, 2019 27.88 28.05 27.56 27.79 10,832,287 +0.13(+0.48%)
Dec 19, 2019 27.92 27.92 27.61 27.65 5,449,399 -0.18(-0.64%)
Dec 18, 2019 27.97 28.19 27.82 27.83 5,414,773 -0.10(-0.35%)
Dec 17, 2019 27.67 28.01 27.46 27.93 6,583,860 +0.35(+1.26%)
Dec 16, 2019 27.87 28.01 27.54 27.58 6,362,140 -0.04(-0.16%)
Dec 13, 2019 28.02 28.22 27.60 27.63 5,171,807 -0.46(-1.65%)
Dec 12, 2019 27.15 28.13 27.05 28.09 5,266,538 +1.03(+3.79%)
Dec 11, 2019 27.18 27.30 27.00 27.06 3,295,276 -0.09(-0.33%)
Dec 10, 2019 26.95 27.30 26.89 27.15 4,075,358 +0.19(+0.69%)
Dec 09, 2019 26.98 27.09 26.91 26.97 3,527,897 -0.02(-0.07%)
Dec 06, 2019 27.06 27.15 26.90 26.98 4,557,912 +0.34(+1.27%)
Dec 05, 2019 26.59 26.75 26.47 26.64 4,718,991 +0.18(+0.67%)
Dec 04, 2019 26.36 26.64 26.31 26.47 4,715,668 +0.16(+0.61%)
Dec 03, 2019 26.31 26.56 26.14 26.31 7,154,830 -0.55(-2.06%)
Dec 02, 2019 27.11 27.25 26.84 26.86 4,989,756 -0.07(-0.27%)
Nov 29, 2019 26.92 27.20 26.87 26.93 1,940,450 -0.09(-0.33%)
Nov 27, 2019 27.09 27.20 26.89 27.02 3,143,016 +0.05(+0.20%)
Nov 26, 2019 26.89 27.04 26.83 26.97 4,866,551 -0.09(-0.33%)
Nov 25, 2019 26.89 27.07 26.80 27.05 4,167,225 +0.21(+0.76%)
Nov 22, 2019 26.64 26.93 26.64 26.85 5,269,900 +0.29(+1.07%)
Nov 21, 2019 26.66 26.72 26.44 26.56 3,809,841 +0.02(+0.07%)
Nov 20, 2019 26.54 26.72 26.34 26.55 3,629,656 -0.10(-0.37%)
Nov 19, 2019 26.70 26.82 26.48 26.64 3,533,241 +0.02(+0.07%)
Nov 18, 2019 26.80 26.86 26.47 26.63 4,509,131 -0.20(-0.73%)
Nov 15, 2019 26.62 26.86 26.45 26.82 5,337,276 +0.26(+0.97%)
Nov 14, 2019 26.53 26.68 26.39 26.56 4,121,203 -0.03(-0.10%)
Nov 13, 2019 26.54 26.75 26.29 26.59 5,084,279 -0.27(-1.00%)
Nov 12, 2019 26.93 27.03 26.71 26.86 4,828,395 -0.02(-0.07%)
Nov 11, 2019 26.99 27.09 26.81 26.88 5,326,689 -0.38(-1.41%)
Nov 08, 2019 27.13 27.33 27.11 27.26 4,033,030 +0.04(+0.16%)
Nov 07, 2019 27.36 27.55 27.14 27.22 5,808,126 +0.07(+0.26%)
Nov 06, 2019 27.09 27.20 26.85 27.14 6,085,967 +0.07(+0.26%)
Nov 05, 2019 26.97 27.34 26.85 27.07 5,563,478 +0.24(+0.90%)
Nov 04, 2019 26.58 26.89 26.53 26.83 6,715,926 +0.46(+1.76%)
Nov 01, 2019 26.18 26.38 26.06 26.37 5,840,410 +0.43(+1.65%)
Oct 31, 2019 25.96 26.12 25.58 25.94 8,873,261 -0.18(-0.68%)
Oct 30, 2019 26.39 26.40 25.92 26.12 9,096,356 -0.31(-1.18%)
Oct 29, 2019 26.13 26.47 25.93 26.43 7,723,832 +0.17(+0.65%)
Oct 28, 2019 25.86 26.38 25.86 26.26 8,369,267 +0.35(+1.34%)
Oct 25, 2019 25.53 26.09 25.41 25.91 10,732,400 +0.77(+3.05%)
Oct 24, 2019 25.23 25.35 24.91 25.15 3,901,862 -0.07(-0.28%)
Oct 23, 2019 25.07 25.32 24.96 25.22 5,969,027 -0.03(-0.11%)
Oct 22, 2019 24.82 25.55 24.02 25.24 9,470,795 +0.25(+1.00%)
Oct 21, 2019 24.59 25.01 24.59 24.99 6,805,092 +0.62(+2.52%)
Oct 18, 2019 24.25 24.54 24.14 24.38 7,070,890 +0.22(+0.92%)
Oct 17, 2019 24.40 24.46 24.04 24.16 5,702,834 -0.08(-0.31%)
Oct 16, 2019 24.33 24.60 24.17 24.23 4,369,314 -0.19(-0.77%)
Oct 15, 2019 24.17 24.59 24.00 24.42 4,473,459 +0.34(+1.43%)
Oct 14, 2019 23.71 24.15 23.70 24.08 4,139,044 +0.12(+0.52%)
Oct 11, 2019 24.08 24.21 23.88 23.95 5,844,670 +0.60(+2.56%)
Oct 10, 2019 23.09 23.50 23.00 23.35 5,140,227 +0.47(+2.05%)
Oct 09, 2019 22.96 23.00 22.81 22.88 4,545,635 +0.18(+0.81%)
Oct 08, 2019 23.02 23.12 22.67 22.70 6,637,910 -0.75(-3.20%)
Oct 07, 2019 23.63 23.75 23.42 23.45 3,603,278 -0.19(-0.79%)
Oct 04, 2019 23.33 23.66 23.05 23.64 5,135,485 +0.37(+1.61%)
Oct 03, 2019 23.07 23.28 22.71 23.26 5,415,151 +0.12(+0.54%)
Oct 02, 2019 23.45 23.50 23.03 23.14 4,691,157 -0.47(-2.00%)
Oct 01, 2019 24.55 24.67 23.60 23.61 4,988,463 -0.81(-3.32%)
Sep 30, 2019 24.44 24.66 24.36 24.42 4,097,250 -0.09(-0.36%)
Sep 27, 2019 24.44 24.71 24.20 24.51 5,416,311 +0.29(+1.22%)
Sep 26, 2019 24.33 24.43 24.10 24.22 5,936,611 -0.24(-0.98%)
Sep 25, 2019 24.22 24.58 24.16 24.46 3,726,692 +0.19(+0.77%)
Sep 24, 2019 24.52 24.65 24.16 24.27 6,219,793 -0.24(-0.97%)
Sep 23, 2019 24.39 24.61 24.25 24.51 5,425,420 -0.10(-0.40%)
Sep 20, 2019 24.86 24.89 24.56 24.61 9,226,943 -0.11(-0.43%)
Sep 19, 2019 24.96 25.15 24.70 24.71 5,059,395 -0.30(-1.20%)
Sep 18, 2019 24.75 25.16 24.62 25.01 4,873,013 +0.10(+0.39%)
Sep 17, 2019 25.08 25.19 24.66 24.92 6,462,174 -0.29(-1.16%)
Sep 16, 2019 24.72 25.23 24.69 25.21 5,196,275 +0.11(+0.46%)
Sep 13, 2019 25.04 25.34 24.92 25.09 5,130,440 +0.31(+1.25%)
Sep 12, 2019 24.39 24.85 24.12 24.78 6,092,344 +0.21(+0.86%)
Sep 11, 2019 24.62 24.73 24.22 24.57 7,137,611 -0.11(-0.47%)
Sep 10, 2019 24.40 24.86 24.30 24.69 7,114,659 +0.34(+1.42%)
Sep 09, 2019 23.83 24.45 23.78 24.34 7,005,460 +0.68(+2.88%)
Sep 06, 2019 23.79 23.84 23.50 23.66 6,259,831 +0.01(+0.04%)
Sep 05, 2019 23.43 23.88 23.23 23.65 5,974,057 +0.71(+3.08%)
Sep 04, 2019 23.02 23.07 22.71 22.94 6,073,542 +0.19(+0.82%)
Sep 03, 2019 23.15 23.21 22.51 22.76 6,252,588 -0.63(-2.68%)
Aug 30, 2019 23.50 23.69 23.32 23.39 4,795,897 +0.12(+0.53%)
Aug 29, 2019 22.98 23.34 22.98 23.26 5,070,041 +0.48(+2.10%)
Aug 28, 2019 22.29 22.93 22.22 22.79 5,669,184 +0.42(+1.86%)
Aug 27, 2019 22.56 22.60 22.18 22.37 9,535,422 -0.10(-0.43%)
Aug 26, 2019 22.41 22.47 22.15 22.47 3,947,848 +0.29(+1.32%)
Aug 23, 2019 22.63 22.84 22.08 22.18 9,515,794 -0.62(-2.72%)
Aug 22, 2019 22.76 22.88 22.55 22.79 5,299,491 +0.20(+0.90%)
Aug 21, 2019 22.56 22.73 22.45 22.59 5,438,668 +0.12(+0.55%)
Aug 20, 2019 22.70 22.81 22.41 22.47 5,118,051 -0.45(-1.97%)
Aug 19, 2019 23.10 23.19 22.91 22.92 3,783,236 +0.22(+0.97%)
Aug 16, 2019 22.45 22.89 22.42 22.70 6,034,428 +0.40(+1.78%)
Aug 15, 2019 22.63 22.77 22.17 22.30 5,803,504 -0.26(-1.14%)
Aug 14, 2019 22.72 22.84 22.47 22.56 11,303,834 -0.82(-3.52%)
Aug 13, 2019 23.02 23.56 22.84 23.38 6,587,621 +0.32(+1.38%)
Aug 12, 2019 23.31 23.47 23.02 23.06 5,838,010 -0.58(-2.47%)
Aug 09, 2019 23.62 23.81 23.35 23.64 4,141,402 -0.09(-0.37%)
Aug 08, 2019 23.70 23.92 23.53 23.73 5,458,848 +0.27(+1.13%)
Aug 07, 2019 23.63 23.63 23.05 23.47 6,222,637 -0.64(-2.64%)
Aug 06, 2019 24.07 24.56 23.59 24.10 5,462,072 +0.25(+1.04%)
Aug 05, 2019 24.47 24.55 23.63 23.86 6,692,977 -1.09(-4.36%)
Aug 02, 2019 25.12 25.16 24.64 24.94 4,574,566 -0.14(-0.56%)
Aug 01, 2019 26.17 26.30 24.96 25.08 7,000,559 -1.17(-4.45%)
Jul 31, 2019 26.41 26.53 26.07 26.25 6,546,773 -0.17(-0.64%)
Jul 30, 2019 26.07 26.43 26.01 26.42 5,410,326 +0.10(+0.37%)
Jul 29, 2019 26.56 26.70 26.30 26.32 5,169,240 -0.24(-0.90%)
Jul 26, 2019 26.08 26.66 26.01 26.56 5,618,003 +0.42(+1.62%)
Jul 25, 2019 26.23 26.53 26.05 26.14 7,025,592 -0.09(-0.34%)
Jul 24, 2019 25.76 26.31 25.76 26.23 7,895,466 +0.36(+1.40%)
Jul 23, 2019 24.99 25.90 24.85 25.86 11,129,098 +1.26(+5.14%)
Jul 22, 2019 24.65 24.74 24.45 24.60 6,989,528 -0.11(-0.43%)
Jul 19, 2019 24.60 24.92 24.49 24.70 4,874,274 +0.11(+0.47%)
Jul 18, 2019 24.37 24.84 24.27 24.59 4,858,931 +0.20(+0.83%)
Jul 17, 2019 24.56 24.56 24.28 24.39 6,417,732 -0.24(-0.97%)
Jul 16, 2019 24.68 24.72 24.43 24.62 5,564,802 +0.04(+0.14%)
Jul 15, 2019 24.98 24.98 24.53 24.59 6,586,067 -0.34(-1.38%)
Jul 12, 2019 24.74 24.96 24.60 24.93 4,873,822 +0.13(+0.53%)
Jul 11, 2019 24.59 24.90 24.40 24.80 6,343,194 +0.36(+1.48%)
Jul 10, 2019 25.00 25.02 24.40 24.44 6,473,530 -0.55(-2.19%)
Jul 09, 2019 24.59 25.00 24.56 24.99 4,877,181 +0.18(+0.71%)
Jul 08, 2019 24.97 24.97 24.71 24.81 5,253,861 -0.26(-1.02%)
Jul 05, 2019 25.04 25.32 24.96 25.07 2,981,249 +0.22(+0.89%)
Jul 03, 2019 24.62 24.85 24.51 24.85 2,601,128 +0.34(+1.41%)
Jul 02, 2019 24.97 25.13 24.45 24.50 5,664,442 -0.59(-2.34%)
Jul 01, 2019 24.93 25.18 24.81 25.09 7,087,928 +0.42(+1.70%)
Jun 28, 2019 24.32 24.71 24.08 24.67 9,254,991 +0.54(+2.24%)
Jun 27, 2019 24.01 24.33 23.94 24.13 4,558,921 +0.24(+1.00%)
Jun 26, 2019 23.86 24.08 23.80 23.89 6,327,083 +0.15(+0.63%)
Jun 25, 2019 23.78 23.91 23.49 23.74 8,428,416 -0.08(-0.33%)
Jun 24, 2019 24.01 24.24 23.75 23.82 7,284,084 -0.16(-0.66%)
Jun 21, 2019 23.87 24.17 23.84 23.98 13,242,566 +0.05(+0.22%)
Jun 20, 2019 24.03 24.10 23.45 23.93 9,620,727 +0.01(+0.04%)
Jun 19, 2019 24.54 24.88 23.86 23.92 9,922,303 -0.52(-2.12%)
Jun 18, 2019 23.65 24.46 23.58 24.43 9,747,383 +0.80(+3.37%)
Jun 17, 2019 24.00 24.22 23.58 23.64 8,114,749 -0.37(-1.53%)
Jun 14, 2019 23.86 24.08 23.64 24.00 6,667,779 +0.16(+0.66%)
Jun 13, 2019 23.89 24.14 23.79 23.85 7,236,228 +0.09(+0.37%)
Jun 12, 2019 23.88 23.99 23.62 23.76 8,455,230 -0.26(-1.09%)
Jun 11, 2019 23.86 24.22 23.83 24.02 7,156,686 +0.34(+1.44%)
Jun 10, 2019 23.78 23.94 23.61 23.68 7,897,691 +0.17(+0.71%)
Jun 07, 2019 23.69 23.72 23.45 23.51 6,597,721 -0.23(-0.96%)
Jun 06, 2019 23.79 23.88 23.52 23.74 7,029,682 -0.07(-0.29%)
Jun 05, 2019 23.89 23.97 23.51 23.81 8,782,755 -0.14(-0.59%)
Jun 04, 2019 23.70 23.96 23.62 23.95 9,170,677 +0.67(+2.86%)
Jun 03, 2019 23.16 23.62 23.04 23.29 7,648,998 +0.06(+0.26%)
May 31, 2019 23.32 23.40 23.14 23.22 9,620,283 -0.34(-1.45%)
May 30, 2019 23.93 24.10 23.34 23.57 5,554,649 -0.32(-1.32%)
May 29, 2019 23.57 23.92 23.52 23.88 7,424,268 +0.17(+0.70%)
May 28, 2019 23.86 24.00 23.68 23.72 9,043,144 -0.15(-0.62%)
May 24, 2019 23.81 23.97 23.72 23.86 6,323,534 +0.18(+0.78%)
May 23, 2019 23.72 23.84 23.52 23.68 9,155,157 -0.30(-1.24%)
May 22, 2019 23.84 24.05 23.82 23.98 5,439,625 -0.05(-0.22%)
May 21, 2019 24.05 24.19 23.90 24.03 5,503,342 +0.04(+0.18%)
May 20, 2019 23.83 24.17 23.83 23.99 5,710,434 +0.08(+0.33%)
May 17, 2019 23.62 24.19 23.61 23.91 8,345,307 +0.04(+0.15%)
May 16, 2019 23.81 24.20 23.79 23.87 5,046,514 +0.21(+0.89%)
May 15, 2019 23.67 23.84 23.34 23.66 8,114,172 -0.33(-1.39%)
May 14, 2019 23.80 24.22 23.78 24.00 8,182,485 +0.26(+1.11%)
May 13, 2019 23.93 24.39 23.70 23.73 10,166,228 -0.83(-3.39%)
May 10, 2019 24.22 24.65 24.04 24.57 5,071,378 +0.18(+0.72%)
May 09, 2019 24.03 24.47 23.92 24.39 6,112,867 +0.08(+0.32%)
May 08, 2019 24.55 24.72 24.29 24.31 6,626,598 -0.30(-1.21%)
May 07, 2019 24.89 25.07 24.45 24.61 7,565,447 -0.63(-2.50%)
May 06, 2019 24.93 25.40 24.79 25.24 7,372,495 -0.16(-0.62%)
May 03, 2019 25.38 25.57 25.29 25.40 6,343,730 +0.13(+0.52%)
May 02, 2019 25.02 25.45 25.02 25.27 7,189,762 +0.29(+1.16%)
May 01, 2019 25.24 25.53 24.78 24.98 11,499,258 -0.28(-1.11%)
Apr 30, 2019 25.19 25.34 24.99 25.26 7,152,933 +0.06(+0.24%)
Apr 29, 2019 24.93 25.46 24.90 25.20 7,442,518 +0.31(+1.23%)
Apr 26, 2019 24.82 24.93 24.64 24.89 7,900,766 +0.12(+0.50%)
Apr 25, 2019 24.68 25.00 24.51 24.77 8,548,619 -0.02(-0.07%)
Apr 24, 2019 24.65 24.89 24.31 24.78 8,836,064 -0.06(-0.25%)
Apr 23, 2019 24.05 24.96 23.91 24.85 13,004,385 +0.69(+2.87%)
Apr 22, 2019 23.88 24.29 23.86 24.15 10,196,406 +0.05(+0.22%)
Apr 18, 2019 24.30 24.38 23.91 24.10 8,928,255 -0.18(-0.76%)
Apr 17, 2019 24.32 24.53 24.13 24.29 6,924,016 -0.02(-0.07%)
Apr 16, 2019 23.78 24.37 23.70 24.30 9,336,215 +0.53(+2.21%)
Apr 15, 2019 24.19 24.33 23.72 23.78 6,827,289 -0.46(-1.92%)
Apr 12, 2019 24.01 24.50 23.81 24.24 10,306,949 +0.60(+2.56%)
Apr 11, 2019 23.52 23.80 23.38 23.64 7,761,740 +0.22(+0.94%)
Apr 10, 2019 23.18 23.43 22.97 23.42 7,204,204 +0.25(+1.10%)
Apr 09, 2019 23.39 23.44 23.08 23.16 6,929,833 -0.39(-1.64%)
Apr 08, 2019 23.37 23.58 23.29 23.55 8,351,366 +0.16(+0.67%)
Apr 05, 2019 23.49 23.62 23.20 23.39 6,403,519 -0.05(-0.22%)
Apr 04, 2019 22.94 23.52 22.94 23.44 10,744,024 +0.43(+1.87%)
Apr 03, 2019 23.24 23.58 22.95 23.01 9,126,397 +0.04(+0.15%)
Apr 02, 2019 22.92 23.34 22.84 22.98 10,068,859 -0.03(-0.11%)
Apr 01, 2019 22.41 23.12 22.33 23.01 16,402,944 +0.90(+4.08%)
Mar 29, 2019 22.47 22.59 22.07 22.10 12,199,103 -0.13(-0.59%)
Mar 28, 2019 21.79 22.29 21.78 22.23 13,544,916 +0.56(+2.59%)
Mar 27, 2019 21.57 21.89 21.47 21.67 12,463,634 -0.03(-0.12%)
Mar 26, 2019 21.40 21.79 21.28 21.70 11,246,583 +0.49(+2.29%)
Mar 25, 2019 21.44 21.71 21.00 21.21 10,630,412 -0.17(-0.81%)
Mar 22, 2019 22.03 22.07 21.27 21.39 19,687,438 -0.75(-3.38%)
Mar 21, 2019 22.92 22.92 22.08 22.13 57,296,904 -0.85(-3.70%)
Mar 20, 2019 24.09 24.15 22.93 22.99 15,271,183 -1.18(-4.89%)
Mar 19, 2019 25.16 25.19 24.09 24.17 11,392,769 -0.82(-3.27%)
Mar 18, 2019 24.72 25.08 24.64 24.98 6,544,451 +0.38(+1.55%)
Mar 15, 2019 24.69 24.84 24.54 24.60 11,264,551 -0.08(-0.32%)
Mar 14, 2019 24.36 24.75 24.25 24.68 9,485,153 +0.37(+1.54%)
Mar 13, 2019 24.30 24.52 24.15 24.31 7,604,495 +0.10(+0.43%)
Mar 12, 2019 23.65 24.22 23.63 24.20 12,775,637 +0.69(+2.92%)
Mar 11, 2019 23.30 23.64 23.09 23.52 6,708,560 +0.35(+1.50%)
Mar 08, 2019 22.91 23.30 22.78 23.17 8,171,240 +0.06(+0.26%)
Mar 07, 2019 23.15 23.58 22.96 23.11 17,759,164 -0.18(-0.78%)
Mar 06, 2019 23.78 23.86 23.29 23.29 7,602,601 -0.51(-2.15%)
Mar 05, 2019 23.76 23.87 23.23 23.80 11,003,960 +0.03(+0.11%)
Mar 04, 2019 23.96 24.29 23.58 23.78 9,635,316 -0.17(-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.