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 (%)
Dec 30, 2022 30.79 31.10 30.70 30.93 4,900,736 +0.00(+0.00%)
Dec 29, 2022 30.80 31.04 30.55 30.93 3,194,845 +0.40(+1.30%)
Dec 28, 2022 30.74 30.81 30.36 30.54 4,483,985 -0.07(-0.24%)
Dec 27, 2022 30.29 30.63 30.09 30.61 3,917,972 +0.36(+1.20%)
Dec 23, 2022 30.17 30.34 29.96 30.25 3,529,696 +0.26(+0.87%)
Dec 22, 2022 29.55 30.00 29.26 29.99 4,148,451 +0.13(+0.44%)
Dec 21, 2022 29.91 30.14 29.81 29.86 3,700,804 +0.28(+0.95%)
Dec 20, 2022 29.60 29.83 29.49 29.58 4,011,078 +0.04(+0.13%)
Dec 19, 2022 29.49 29.94 29.19 29.54 4,296,320 +0.05(+0.16%)
Dec 16, 2022 29.46 29.87 29.19 29.49 7,829,574 -0.31(-1.03%)
Dec 15, 2022 29.67 30.03 29.33 29.80 6,862,675 -0.34(-1.11%)
Dec 14, 2022 30.83 30.95 29.88 30.14 6,147,956 -0.61(-1.97%)
Dec 13, 2022 31.70 31.89 30.60 30.74 8,915,827 -0.31(-0.99%)
Dec 12, 2022 30.69 31.16 30.28 31.05 6,821,605 +0.35(+1.16%)
Dec 09, 2022 30.83 30.93 30.45 30.70 4,946,512 +0.07(+0.21%)
Dec 08, 2022 30.91 31.01 30.38 30.63 4,833,004 -0.14(-0.45%)
Dec 07, 2022 30.22 31.14 30.01 30.77 7,134,638 +0.68(+2.26%)
Dec 06, 2022 30.70 30.91 30.00 30.09 6,659,404 -0.66(-2.15%)
Dec 05, 2022 32.69 32.69 30.56 30.75 6,245,808 -2.15(-6.52%)
Dec 02, 2022 32.86 33.18 32.74 32.90 5,055,784 -0.49(-1.45%)
Dec 01, 2022 33.94 34.09 32.88 33.39 4,875,935 -0.55(-1.62%)
Nov 30, 2022 33.39 34.02 32.55 33.94 6,002,339 +0.34(+1.00%)
Nov 29, 2022 33.30 33.72 33.11 33.60 2,962,136 +0.38(+1.15%)
Nov 28, 2022 33.74 33.81 33.14 33.22 3,421,333 -0.83(-2.44%)
Nov 25, 2022 34.10 34.22 33.95 34.05 1,089,019 +0.14(+0.41%)
Nov 23, 2022 33.69 33.98 33.59 33.91 3,040,306 +0.00(+0.00%)
Nov 22, 2022 33.67 33.94 33.58 33.91 3,232,356 +0.49(+1.45%)
Nov 21, 2022 33.17 33.53 33.14 33.42 2,245,377 +0.17(+0.51%)
Nov 18, 2022 33.59 33.67 32.77 33.26 3,627,891 +0.28(+0.85%)
Nov 17, 2022 32.87 33.00 32.52 32.97 3,703,746 -0.43(-1.29%)
Nov 16, 2022 34.02 34.13 33.24 33.40 4,098,947 -0.62(-1.81%)
Nov 15, 2022 34.36 34.66 33.55 34.02 5,743,521 +0.37(+1.11%)
Nov 14, 2022 34.31 34.52 33.64 33.65 5,917,806 -0.75(-2.17%)
Nov 11, 2022 33.95 34.72 33.95 34.39 7,905,271 +0.52(+1.54%)
Nov 10, 2022 33.26 34.00 33.26 33.87 7,823,261 +1.69(+5.25%)
Nov 09, 2022 32.29 32.57 31.97 32.18 4,097,104 -0.59(-1.79%)
Nov 08, 2022 32.66 32.98 32.41 32.77 4,684,268 +0.07(+0.20%)
Nov 07, 2022 32.95 33.14 32.41 32.70 3,512,629 -0.09(-0.28%)
Nov 04, 2022 32.12 32.87 31.99 32.80 6,253,532 +1.12(+3.54%)
Nov 03, 2022 32.02 32.05 31.22 31.68 4,911,888 -0.72(-2.22%)
Nov 02, 2022 33.36 33.69 32.35 32.40 5,024,501 -1.02(-3.04%)
Nov 01, 2022 33.53 33.71 33.27 33.41 2,765,624 +0.10(+0.31%)
Oct 31, 2022 33.42 33.61 33.23 33.31 3,839,438 -0.27(-0.81%)
Oct 28, 2022 33.31 33.61 32.99 33.58 3,204,486 +0.59(+1.78%)
Oct 27, 2022 33.58 33.75 32.92 32.99 4,269,615 -0.15(-0.45%)
Oct 26, 2022 33.00 33.38 32.76 33.14 3,734,832 +0.15(+0.45%)
Oct 25, 2022 31.95 33.05 31.80 32.99 4,797,310 +0.91(+2.85%)
Oct 24, 2022 31.01 32.23 30.84 32.08 5,115,749 +1.26(+4.09%)
Oct 21, 2022 29.05 30.83 28.86 30.82 8,847,901 +1.75(+6.00%)
Oct 20, 2022 30.69 30.81 28.91 29.07 10,389,246 -1.97(-6.34%)
Oct 19, 2022 32.28 32.57 30.72 31.04 11,264,963 -1.49(-4.59%)
Oct 18, 2022 33.14 33.63 32.19 32.54 5,778,121 +0.12(+0.37%)
Oct 17, 2022 32.46 32.89 32.14 32.41 5,995,146 +0.72(+2.27%)
Oct 14, 2022 32.40 33.08 31.58 31.70 5,896,820 -0.36(-1.14%)
Oct 13, 2022 29.67 32.34 29.29 32.06 8,559,729 +1.99(+6.61%)
Oct 12, 2022 30.17 30.54 29.90 30.07 4,076,524 -0.19(-0.62%)
Oct 11, 2022 30.60 30.69 30.03 30.26 3,998,864 -0.52(-1.70%)
Oct 10, 2022 31.15 31.47 30.57 30.78 3,790,609 -0.11(-0.36%)
Oct 07, 2022 31.00 31.05 30.20 30.89 4,169,015 -0.40(-1.28%)
Oct 06, 2022 31.55 31.88 31.10 31.29 6,533,413 -0.53(-1.67%)
Oct 05, 2022 31.36 31.95 31.25 31.83 3,057,365 -0.19(-0.58%)
Oct 04, 2022 31.08 32.02 31.06 32.01 4,680,289 +1.37(+4.48%)
Oct 03, 2022 30.33 30.92 29.67 30.64 5,083,757 +0.81(+2.72%)
Sep 30, 2022 29.87 30.63 29.72 29.83 6,607,058 -0.08(-0.28%)
Sep 29, 2022 29.62 30.14 29.10 29.91 5,683,289 -0.15(-0.50%)
Sep 28, 2022 29.33 30.23 29.15 30.06 4,432,583 +0.90(+3.07%)
Sep 27, 2022 29.84 30.11 28.88 29.17 5,708,602 -0.48(-1.62%)
Sep 26, 2022 29.91 30.44 29.53 29.65 6,188,397 -0.66(-2.16%)
Sep 23, 2022 30.29 30.43 29.71 30.30 4,533,602 -0.38(-1.23%)
Sep 22, 2022 31.74 31.86 30.50 30.68 4,374,832 -0.97(-3.06%)
Sep 21, 2022 32.62 33.00 31.64 31.65 5,307,149 -0.81(-2.50%)
Sep 20, 2022 32.45 32.62 32.11 32.47 4,149,470 -0.28(-0.85%)
Sep 19, 2022 31.88 32.86 31.88 32.74 3,858,108 +0.38(+1.17%)
Sep 16, 2022 32.81 32.81 32.02 32.36 8,891,898 -0.69(-2.10%)
Sep 15, 2022 32.37 33.57 32.36 33.06 3,841,116 +0.74(+2.29%)
Sep 14, 2022 32.32 32.69 31.73 32.32 5,788,748 +0.00(+0.00%)
Sep 13, 2022 32.90 33.31 32.16 32.32 4,434,394 -1.42(-4.22%)
Sep 12, 2022 33.26 33.81 33.11 33.74 4,032,398 +0.72(+2.18%)
Sep 09, 2022 32.89 33.21 32.77 33.02 4,616,519 +0.39(+1.19%)
Sep 08, 2022 31.20 32.64 31.03 32.63 3,832,765 +1.18(+3.76%)
Sep 07, 2022 30.64 31.60 30.45 31.45 2,883,163 +0.71(+2.31%)
Sep 06, 2022 31.30 31.36 30.35 30.74 3,423,260 -0.37(-1.19%)
Sep 02, 2022 31.66 32.01 30.94 31.11 4,352,539 -0.16(-0.50%)
Sep 01, 2022 31.50 31.54 30.78 31.26 4,233,471 -0.29(-0.91%)
Aug 31, 2022 31.81 31.96 31.43 31.55 5,362,907 -0.20(-0.64%)
Aug 30, 2022 31.94 32.10 31.41 31.75 3,569,029 -0.05(-0.15%)
Aug 29, 2022 32.07 32.35 31.64 31.80 3,501,097 -0.49(-1.52%)
Aug 26, 2022 33.67 33.73 32.29 32.29 2,791,362 -1.19(-3.56%)
Aug 25, 2022 32.95 33.51 32.83 33.48 2,252,833 +0.57(+1.74%)
Aug 24, 2022 32.83 33.03 32.52 32.91 2,314,170 +0.00(+0.00%)
Aug 23, 2022 33.01 33.24 32.85 32.91 2,883,323 +0.11(+0.34%)
Aug 22, 2022 33.10 33.14 32.57 32.80 3,118,151 -0.96(-2.85%)
Aug 19, 2022 33.98 34.16 33.42 33.76 3,875,362 -0.71(-2.06%)
Aug 18, 2022 34.43 34.53 34.19 34.47 2,535,795 +0.07(+0.21%)
Aug 17, 2022 34.54 34.60 34.01 34.40 2,639,827 -0.36(-1.04%)
Aug 16, 2022 34.35 34.98 34.24 34.76 3,713,794 +0.36(+1.05%)
Aug 15, 2022 34.24 34.57 34.04 34.40 3,319,558 -0.24(-0.69%)
Aug 12, 2022 34.65 34.65 34.13 34.64 3,702,971 +0.38(+1.11%)
Aug 11, 2022 33.68 34.36 33.68 34.26 5,136,211 +0.85(+2.54%)
Aug 10, 2022 32.59 33.66 32.55 33.41 7,707,191 +1.33(+4.15%)
Aug 09, 2022 31.97 32.10 31.65 32.08 3,332,106 +0.21(+0.67%)
Aug 08, 2022 32.15 32.34 31.54 31.86 4,046,825 -0.17(-0.52%)
Aug 05, 2022 31.22 32.19 31.12 32.03 3,524,290 +0.81(+2.60%)
Aug 04, 2022 31.66 31.76 31.20 31.22 2,804,627 -0.48(-1.52%)
Aug 03, 2022 31.44 31.90 31.25 31.70 3,597,821 +0.57(+1.84%)
Aug 02, 2022 31.34 31.55 30.93 31.13 3,899,857 -0.41(-1.29%)
Aug 01, 2022 31.28 31.63 30.87 31.53 3,623,712 +0.01(+0.03%)
Jul 29, 2022 30.94 31.63 30.94 31.52 4,258,207 +0.64(+2.06%)
Jul 28, 2022 31.14 31.31 30.42 30.89 4,473,286 -0.29(-0.92%)
Jul 27, 2022 30.81 31.36 30.59 31.17 4,828,920 +0.55(+1.78%)
Jul 26, 2022 31.23 31.52 30.58 30.63 4,258,569 -0.98(-3.10%)
Jul 25, 2022 31.20 31.81 31.19 31.61 5,579,855 +0.54(+1.72%)
Jul 22, 2022 31.73 31.92 30.80 31.07 5,524,003 -0.57(-1.81%)
Jul 21, 2022 31.52 32.15 31.11 31.64 7,321,884 -0.41(-1.27%)
Jul 20, 2022 31.87 32.31 31.55 32.05 10,385,263 +0.02(+0.06%)
Jul 19, 2022 31.72 32.30 31.69 32.03 10,427,338 +0.83(+2.67%)
Jul 18, 2022 31.56 32.10 31.03 31.20 5,331,571 +0.03(+0.09%)
Jul 15, 2022 30.28 31.32 30.06 31.17 6,452,031 +1.41(+4.75%)
Jul 14, 2022 29.85 29.91 29.37 29.76 6,326,595 -0.77(-2.51%)
Jul 13, 2022 30.68 30.78 30.01 30.52 5,641,385 -0.45(-1.46%)
Jul 12, 2022 30.79 31.69 30.65 30.98 3,498,834 -0.01(-0.03%)
Jul 11, 2022 31.01 31.26 30.62 30.99 3,517,260 -0.30(-0.94%)
Jul 08, 2022 31.64 31.67 31.06 31.28 3,903,153 -0.06(-0.18%)
Jul 07, 2022 31.12 31.53 30.99 31.34 3,451,822 +0.59(+1.92%)
Jul 06, 2022 30.87 31.29 30.41 30.75 4,136,721 -0.39(-1.25%)
Jul 05, 2022 30.64 31.15 30.02 31.13 5,470,135 -0.13(-0.41%)
Jul 01, 2022 30.95 31.43 30.32 31.26 5,169,800 +0.22(+0.71%)
Jun 30, 2022 30.97 31.42 30.07 31.04 5,750,652 -0.56(-1.78%)
Jun 29, 2022 32.04 32.11 31.45 31.61 3,484,403 -0.30(-0.96%)
Jun 28, 2022 32.52 32.96 31.88 31.91 3,838,754 -0.03(-0.09%)
Jun 27, 2022 32.47 32.50 31.74 31.94 5,551,708 -0.32(-0.99%)
Jun 24, 2022 30.79 32.33 30.78 32.26 5,905,837 +1.57(+5.10%)
Jun 23, 2022 31.42 31.54 30.24 30.69 4,630,624 -0.87(-2.76%)
Jun 22, 2022 31.25 31.76 30.94 31.56 5,374,267 +0.08(+0.26%)
Jun 21, 2022 31.95 32.09 31.29 31.48 4,505,763 +0.34(+1.09%)
Jun 17, 2022 30.80 31.51 30.64 31.14 10,076,967 +0.68(+2.22%)
Jun 16, 2022 31.10 31.20 30.23 30.46 6,750,182 -1.35(-4.23%)
Jun 15, 2022 31.97 32.42 31.24 31.81 7,627,644 +0.14(+0.43%)
Jun 14, 2022 31.82 32.33 31.27 31.67 6,063,363 +0.13(+0.41%)
Jun 13, 2022 31.81 32.08 31.32 31.54 7,027,298 -1.14(-3.48%)
Jun 10, 2022 33.28 33.77 32.59 32.68 4,627,471 -1.72(-5.01%)
Jun 09, 2022 35.62 35.67 34.38 34.40 3,618,550 -1.21(-3.40%)
Jun 08, 2022 35.89 35.95 35.40 35.61 3,089,318 -0.62(-1.72%)
Jun 07, 2022 35.85 36.27 35.55 36.23 4,287,068 +0.10(+0.28%)
Jun 06, 2022 36.08 36.70 35.75 36.13 3,794,377 +0.49(+1.36%)
Jun 03, 2022 35.71 36.02 35.57 35.65 4,090,759 -0.37(-1.02%)
Jun 02, 2022 35.68 36.03 35.19 36.01 3,025,955 +0.53(+1.50%)
Jun 01, 2022 36.30 36.30 34.91 35.48 3,924,755 -0.63(-1.75%)
May 31, 2022 35.35 36.34 35.21 36.11 5,809,165 +0.29(+0.82%)
May 27, 2022 35.37 35.91 35.24 35.82 3,405,011 +0.46(+1.30%)
May 26, 2022 34.59 35.54 34.49 35.36 5,801,077 +1.07(+3.12%)
May 25, 2022 33.50 34.51 33.38 34.29 4,970,537 +0.76(+2.27%)
May 24, 2022 33.70 33.77 32.81 33.53 5,106,628 -0.18(-0.54%)
May 23, 2022 33.48 34.05 33.06 33.72 4,830,724 +1.07(+3.28%)
May 20, 2022 32.95 33.17 31.83 32.64 4,936,339 -0.01(-0.03%)
May 19, 2022 32.67 33.18 32.36 32.65 6,107,556 -0.37(-1.11%)
May 18, 2022 33.74 33.87 32.76 33.02 6,211,843 -1.03(-3.04%)
May 17, 2022 33.50 34.12 33.44 34.05 5,148,101 +1.36(+4.17%)
May 16, 2022 32.91 33.14 32.37 32.69 5,858,442 -0.26(-0.78%)
May 13, 2022 33.06 33.34 32.61 32.95 5,911,913 +0.17(+0.53%)
May 12, 2022 32.62 32.95 32.02 32.77 7,066,771 -0.07(-0.22%)
May 11, 2022 33.34 34.38 32.77 32.84 7,829,441 -0.66(-1.97%)
May 10, 2022 34.01 34.25 32.62 33.50 6,845,046 -0.20(-0.60%)
May 09, 2022 33.99 34.11 33.26 33.71 6,959,779 -0.65(-1.89%)
May 06, 2022 34.72 34.81 33.69 34.36 7,076,301 -0.43(-1.24%)
May 05, 2022 35.76 35.82 34.11 34.79 6,870,541 -1.38(-3.82%)
May 04, 2022 35.03 36.24 34.74 36.17 7,875,670 +1.08(+3.08%)
May 03, 2022 34.76 35.28 34.57 35.09 6,347,131 +0.52(+1.51%)
May 02, 2022 34.64 34.84 33.86 34.57 8,432,283 +0.19(+0.56%)
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%)
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.