Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.11 +0.37 (+1.01%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.