Fifth Third Bancorp (NQ: FITB )

37.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 22.73 23.24 22.56 23.22 6,116,400 +0.12(+0.52%)
Oct 29, 2020 22.35 23.28 22.10 23.10 3,707,808 +0.66(+2.94%)
Oct 28, 2020 22.43 22.83 22.32 22.44 5,165,917 -0.47(-2.05%)
Oct 27, 2020 23.32 23.50 22.90 22.91 4,164,779 -0.54(-2.30%)
Oct 26, 2020 23.95 24.10 23.34 23.45 4,478,369 -0.97(-3.97%)
Oct 23, 2020 24.31 24.59 23.79 24.42 6,232,500 +0.45(+1.88%)
Oct 22, 2020 24.13 24.20 22.93 23.97 6,607,584 +0.47(+2.00%)
Oct 21, 2020 23.64 23.99 23.48 23.50 5,597,653 -0.25(-1.05%)
Oct 20, 2020 23.50 24.27 23.39 23.75 6,650,007 +0.70(+3.04%)
Oct 19, 2020 23.40 23.56 23.02 23.05 3,832,202 -0.21(-0.90%)
Oct 16, 2020 23.44 23.46 22.82 23.26 4,284,400 -0.14(-0.60%)
Oct 15, 2020 22.69 23.52 22.65 23.40 5,220,485 +0.67(+2.95%)
Oct 14, 2020 23.33 23.59 22.70 22.73 6,537,187 -0.39(-1.69%)
Oct 13, 2020 23.32 23.41 22.88 23.12 6,383,433 -0.40(-1.70%)
Oct 12, 2020 23.26 23.58 23.22 23.52 4,613,949 +0.14(+0.60%)
Oct 09, 2020 23.92 23.93 23.23 23.38 5,757,800 -0.33(-1.39%)
Oct 08, 2020 23.55 23.82 23.30 23.71 4,255,950 +0.38(+1.63%)
Oct 07, 2020 22.99 23.60 22.80 23.33 4,474,456 +0.81(+3.60%)
Oct 06, 2020 23.12 23.62 22.39 22.52 6,100,563 -0.23(-1.01%)
Oct 05, 2020 21.99 22.93 21.99 22.75 5,647,394 +0.86(+3.93%)
Oct 02, 2020 20.52 22.05 20.52 21.89 6,405,300 +0.86(+4.09%)
Oct 01, 2020 21.15 21.29 20.83 21.03 4,869,053 -0.29(-1.36%)
Sep 30, 2020 21.16 21.62 21.11 21.32 5,976,109 +0.33(+1.57%)
Sep 29, 2020 21.23 21.36 20.69 20.99 5,726,403 -0.35(-1.64%)
Sep 28, 2020 20.92 21.52 20.78 21.34 6,739,335 +0.87(+4.25%)
Sep 25, 2020 19.96 20.58 19.52 20.47 6,909,900 +0.86(+4.39%)
Sep 24, 2020 19.69 20.09 19.32 19.61 4,236,755 +0.05(+0.26%)
Sep 23, 2020 20.17 20.67 19.55 19.56 5,745,705 -0.55(-2.73%)
Sep 22, 2020 20.75 20.98 19.98 20.11 8,013,558 -0.75(-3.57%)
Sep 21, 2020 21.18 21.36 20.58 20.86 7,945,317 -0.88(-4.07%)
Sep 18, 2020 21.81 21.96 21.57 21.74 10,229,100 -0.13(-0.59%)
Sep 17, 2020 21.65 22.15 21.47 21.87 7,366,984 -0.18(-0.82%)
Sep 16, 2020 22.04 22.55 21.80 22.05 12,531,263 +0.18(+0.82%)
Sep 15, 2020 22.40 22.43 21.66 21.87 5,842,858 -0.38(-1.71%)
Sep 14, 2020 21.38 22.41 21.27 22.25 6,653,568 +1.20(+5.73%)
Sep 11, 2020 20.72 21.15 20.54 21.05 4,125,500 +0.42(+2.01%)
Sep 10, 2020 21.29 21.70 20.59 20.63 4,985,746 -0.49(-2.32%)
Sep 09, 2020 21.18 21.29 20.86 21.12 3,383,056 +0.12(+0.57%)
Sep 08, 2020 21.22 21.51 20.92 21.00 5,836,099 -0.63(-2.91%)
Sep 04, 2020 21.77 21.96 21.09 21.63 5,521,700 +0.52(+2.46%)
Sep 03, 2020 21.39 22.10 20.95 21.11 6,668,063 -0.17(-0.80%)
Sep 02, 2020 20.89 21.39 20.63 21.28 4,806,819 +0.43(+2.06%)
Sep 01, 2020 20.42 21.08 20.36 20.85 3,690,276 +0.19(+0.92%)
Aug 31, 2020 20.98 21.00 20.65 20.66 4,149,314 -0.45(-2.13%)
Aug 28, 2020 21.18 21.21 20.91 21.11 4,262,900 +0.17(+0.81%)
Aug 27, 2020 20.41 21.05 20.33 20.94 4,499,909 +0.63(+3.10%)
Aug 26, 2020 20.66 20.70 20.29 20.31 4,998,875 -0.40(-1.93%)
Aug 25, 2020 20.75 21.00 20.39 20.71 4,829,103 +0.21(+1.02%)
Aug 24, 2020 19.80 20.58 19.61 20.50 6,350,909 +0.94(+4.81%)
Aug 21, 2020 19.76 19.97 19.51 19.56 3,985,500 -0.22(-1.11%)
Aug 20, 2020 19.94 20.02 19.66 19.78 4,659,980 -0.38(-1.88%)
Aug 19, 2020 20.14 20.46 19.93 20.16 3,847,652 +0.08(+0.40%)
Aug 18, 2020 20.76 20.76 20.03 20.08 4,722,550 -0.64(-3.09%)
Aug 17, 2020 20.80 20.89 20.56 20.72 5,230,765 -0.24(-1.15%)
Aug 14, 2020 20.63 21.17 20.45 20.96 3,283,200 +0.22(+1.06%)
Aug 13, 2020 21.06 21.23 20.72 20.74 3,882,406 -0.56(-2.63%)
Aug 12, 2020 22.05 22.05 20.83 21.30 4,760,062 -0.18(-0.84%)
Aug 11, 2020 21.60 22.18 21.37 21.48 6,483,670 +0.45(+2.14%)
Aug 10, 2020 20.69 21.29 20.64 21.03 4,406,602 +0.58(+2.84%)
Aug 07, 2020 19.65 20.46 19.50 20.45 4,213,500 +0.68(+3.44%)
Aug 06, 2020 19.72 20.07 19.67 19.77 3,778,540 -0.10(-0.50%)
Aug 05, 2020 19.76 19.93 19.63 19.87 4,210,282 +0.38(+1.95%)
Aug 04, 2020 19.72 19.78 19.38 19.49 3,589,759 -0.15(-0.76%)
Aug 03, 2020 19.98 19.98 19.56 19.64 4,496,583 -0.22(-1.11%)
Jul 31, 2020 19.64 19.88 19.20 19.86 9,862,100 +0.17(+0.86%)
Jul 30, 2020 19.46 19.84 18.95 19.69 6,124,250 -0.31(-1.55%)
Jul 29, 2020 19.17 20.08 19.00 20.00 7,435,004 +0.73(+3.79%)
Jul 28, 2020 19.29 19.54 19.19 19.27 5,393,447 -0.15(-0.77%)
Jul 27, 2020 19.41 19.47 19.05 19.42 4,916,783 -0.12(-0.61%)
Jul 24, 2020 19.55 19.88 19.37 19.54 6,641,500 +0.13(+0.67%)
Jul 23, 2020 19.01 19.50 18.25 19.41 7,436,233 -0.01(-0.05%)
Jul 22, 2020 19.12 19.50 19.02 19.42 7,207,641 +0.06(+0.31%)
Jul 21, 2020 18.57 19.40 18.57 19.36 6,667,890 +0.91(+4.93%)
Jul 20, 2020 18.66 18.81 18.43 18.45 4,655,864 -0.31(-1.65%)
Jul 17, 2020 19.08 19.27 18.74 18.76 5,026,600 -0.40(-2.09%)
Jul 16, 2020 18.81 19.56 18.75 19.16 4,057,143 -0.01(-0.05%)
Jul 15, 2020 18.78 19.28 18.54 19.17 6,096,080 +1.02(+5.62%)
Jul 14, 2020 18.69 18.71 17.97 18.15 7,012,317 -0.55(-2.94%)
Jul 13, 2020 18.78 19.05 18.15 18.70 8,020,898 +0.31(+1.69%)
Jul 10, 2020 17.43 18.42 17.40 18.39 6,239,900 +1.00(+5.75%)
Jul 09, 2020 18.04 18.10 17.28 17.39 4,675,349 -0.75(-4.13%)
Jul 08, 2020 18.01 18.34 17.72 18.14 6,958,038 +0.08(+0.44%)
Jul 07, 2020 18.60 18.60 17.97 18.06 6,953,641 -0.80(-4.24%)
Jul 06, 2020 19.11 19.39 18.60 18.86 5,247,889 +0.29(+1.56%)
Jul 02, 2020 19.03 19.36 18.50 18.57 8,235,100 +0.14(+0.76%)
Jul 01, 2020 19.31 19.31 18.40 18.43 7,287,774 -0.85(-4.41%)
Jun 30, 2020 18.52 19.46 18.47 19.28 8,561,389 +0.54(+2.88%)
Jun 29, 2020 18.88 19.15 18.48 18.74 6,993,497 -0.02(-0.11%)
Jun 26, 2020 19.96 20.00 18.68 18.76 10,954,400 -1.74(-8.49%)
Jun 25, 2020 19.77 20.59 19.63 20.50 6,996,771 +0.61(+3.07%)
Jun 24, 2020 20.58 20.65 19.74 19.89 8,176,028 -1.19(-5.65%)
Jun 23, 2020 21.50 21.78 21.07 21.08 8,007,945 +0.06(+0.29%)
Jun 22, 2020 20.80 21.34 20.52 21.02 9,928,372 +0.23(+1.11%)
Jun 19, 2020 22.06 22.11 20.76 20.79 31,547,000 -0.80(-3.71%)
Jun 18, 2020 21.22 21.97 21.05 21.59 8,145,923 +0.11(+0.51%)
Jun 17, 2020 22.08 22.33 21.47 21.48 8,114,259 -0.56(-2.54%)
Jun 16, 2020 22.80 22.89 21.41 22.04 7,253,787 +0.58(+2.70%)
Jun 15, 2020 19.72 21.64 19.59 21.46 10,503,862 +0.66(+3.15%)
Jun 12, 2020 21.02 21.18 20.06 20.80 7,169,100 +1.05(+5.34%)
Jun 11, 2020 20.57 21.50 19.67 19.75 10,833,685 -2.65(-11.83%)
Jun 10, 2020 23.39 23.67 22.34 22.40 19,355,876 -1.68(-6.98%)
Jun 09, 2020 23.83 24.41 23.49 24.08 8,835,702 -0.69(-2.79%)
Jun 08, 2020 24.47 24.93 24.13 24.77 12,236,973 +1.28(+5.45%)
Jun 05, 2020 24.00 24.92 23.28 23.49 11,003,400 +0.79(+3.46%)
Jun 04, 2020 21.31 22.72 20.98 22.70 8,488,918 +1.34(+6.30%)
Jun 03, 2020 20.90 21.51 20.81 21.36 8,660,982 +1.15(+5.69%)
Jun 02, 2020 20.21 20.55 19.94 20.21 7,438,193 +0.39(+1.97%)
Jun 01, 2020 19.58 20.07 19.34 19.82 5,417,065 +0.43(+2.22%)
May 29, 2020 19.65 19.91 19.35 19.39 10,798,900 -0.74(-3.68%)
May 28, 2020 21.02 21.17 19.98 20.13 7,863,317 -0.84(-4.01%)
May 27, 2020 20.12 20.98 19.70 20.97 9,498,325 +1.78(+9.28%)
May 26, 2020 18.52 19.59 18.23 19.19 9,212,094 +1.58(+8.97%)
May 22, 2020 17.64 17.78 17.22 17.61 5,876,400 +0.18(+1.03%)
May 21, 2020 17.57 17.97 17.21 17.43 6,655,696 -0.27(-1.53%)
May 20, 2020 17.41 17.81 17.40 17.70 7,080,453 +0.67(+3.93%)
May 19, 2020 17.63 17.80 17.00 17.03 7,012,855 -0.84(-4.70%)
May 18, 2020 17.03 18.07 16.88 17.87 10,652,576 +1.75(+10.86%)
May 15, 2020 16.01 16.29 15.81 16.12 7,132,700 -0.21(-1.29%)
May 14, 2020 15.28 16.35 14.89 16.33 9,128,213 +0.63(+4.01%)
May 13, 2020 16.13 16.14 15.18 15.70 13,376,475 -0.59(-3.62%)
May 12, 2020 17.34 17.50 16.27 16.29 7,999,971 -0.90(-5.24%)
May 11, 2020 17.60 17.67 16.95 17.19 5,715,718 -0.90(-5.00%)
May 08, 2020 17.80 18.24 17.67 18.09 5,411,600 +0.77(+4.41%)
May 07, 2020 17.08 17.85 17.03 17.33 6,359,695 +0.55(+3.28%)
May 06, 2020 17.57 17.77 16.70 16.78 7,340,490 -0.59(-3.40%)
May 05, 2020 18.17 18.40 17.35 17.37 5,493,338 -0.27(-1.53%)
May 04, 2020 17.51 17.77 17.11 17.64 5,472,589 -0.13(-0.73%)
May 01, 2020 17.97 18.15 17.50 17.77 5,342,900 -0.92(-4.92%)
Apr 30, 2020 19.30 19.31 18.55 18.69 6,142,056 -1.00(-5.08%)
Apr 29, 2020 19.45 20.07 19.23 19.69 6,645,887 +1.11(+5.97%)
Apr 28, 2020 19.27 19.53 18.53 18.58 6,413,634 +0.23(+1.25%)
Apr 27, 2020 17.29 18.44 17.23 18.35 6,439,402 +1.23(+7.18%)
Apr 24, 2020 17.00 17.40 16.78 17.12 8,428,100 +0.26(+1.54%)
Apr 23, 2020 16.64 17.19 16.52 16.86 8,536,559 +0.36(+2.18%)
Apr 22, 2020 16.92 17.05 16.32 16.50 8,011,241 +0.24(+1.48%)
Apr 21, 2020 16.04 17.08 15.62 16.26 11,306,491 -0.42(-2.52%)
Apr 20, 2020 16.00 16.94 15.70 16.68 8,584,903 +0.05(+0.30%)
Apr 17, 2020 15.68 16.76 15.64 16.63 10,250,400 +1.86(+12.59%)
Apr 16, 2020 15.71 15.75 14.47 14.77 10,714,284 -0.96(-6.10%)
Apr 15, 2020 16.17 16.27 15.52 15.73 12,250,888 -1.42(-8.28%)
Apr 14, 2020 17.85 18.00 16.55 17.15 9,040,434 -0.22(-1.27%)
Apr 13, 2020 18.18 18.18 17.01 17.37 8,255,876 -0.45(-2.53%)
Apr 09, 2020 17.60 18.35 17.44 17.82 10,667,400 +1.13(+6.77%)
Apr 08, 2020 16.16 16.79 15.97 16.69 7,163,474 +0.83(+5.23%)
Apr 07, 2020 16.61 17.34 15.74 15.86 8,666,903 +0.39(+2.52%)
Apr 06, 2020 14.42 15.61 14.40 15.47 10,118,077 +2.03(+15.10%)
Apr 03, 2020 14.25 14.53 13.15 13.44 7,931,700 -0.84(-5.88%)
Apr 02, 2020 13.21 14.60 13.20 14.28 8,708,091 +0.83(+6.17%)
Apr 01, 2020 14.05 14.05 13.15 13.45 9,350,205 -1.40(-9.43%)
Mar 31, 2020 15.63 15.86 14.73 14.85 9,933,059 -1.01(-6.37%)
Mar 30, 2020 16.75 16.85 15.52 15.86 9,788,541 -1.29(-7.52%)
Mar 27, 2020 16.25 17.72 16.14 17.15 11,708,800 -0.17(-0.98%)
Mar 26, 2020 15.05 17.52 14.71 17.32 11,909,628 +2.50(+16.87%)
Mar 25, 2020 14.72 15.53 13.98 14.82 11,038,795 +0.41(+2.85%)
Mar 24, 2020 13.11 14.61 13.00 14.41 11,749,850 +2.25(+18.50%)
Mar 23, 2020 13.02 13.07 11.62 12.16 11,556,953 -0.75(-5.81%)
Mar 20, 2020 13.32 13.67 12.11 12.91 14,915,000 -0.16(-1.22%)
Mar 19, 2020 11.78 13.74 11.10 13.07 11,965,337 +1.40(+12.00%)
Mar 18, 2020 13.08 13.30 11.50 11.67 11,484,823 -2.28(-16.34%)
Mar 17, 2020 14.21 14.69 13.05 13.95 12,165,671 +0.16(+1.16%)
Mar 16, 2020 14.87 14.98 13.71 13.79 14,846,092 -3.84(-21.78%)
Mar 13, 2020 17.40 18.03 16.16 17.63 9,912,600 +1.73(+10.88%)
Mar 12, 2020 16.05 17.20 14.89 15.90 15,085,936 -1.76(-9.97%)
Mar 11, 2020 18.55 18.81 17.38 17.66 16,402,470 -1.60(-8.31%)
Mar 10, 2020 19.19 19.61 17.73 19.26 14,120,252 +0.96(+5.25%)
Mar 09, 2020 20.02 20.22 18.25 18.30 9,538,453 -3.90(-17.57%)
Mar 06, 2020 22.45 23.16 21.86 22.20 11,039,201 -1.48(-6.25%)
Mar 05, 2020 24.13 24.20 23.31 23.68 7,760,234 -1.49(-5.92%)
Mar 04, 2020 24.78 25.21 24.18 25.17 8,067,203 +0.73(+2.99%)
Mar 03, 2020 25.72 26.04 24.10 24.44 11,051,274 -1.28(-4.98%)
Mar 02, 2020 24.19 25.73 24.05 25.72 10,716,349 +1.32(+5.41%)
Feb 28, 2020 24.41 24.76 23.73 24.40 11,606,900 -0.79(-3.14%)
Feb 27, 2020 26.09 26.59 25.19 25.19 8,155,642 -1.46(-5.48%)
Feb 26, 2020 27.32 27.49 26.62 26.65 5,840,170 -0.42(-1.55%)
Feb 25, 2020 28.35 28.65 26.95 27.07 6,472,466 -1.24(-4.38%)
Feb 24, 2020 28.56 28.66 28.09 28.31 5,932,008 -1.09(-3.71%)
Feb 21, 2020 29.58 29.70 29.16 29.40 3,598,800 -0.43(-1.44%)
Feb 20, 2020 29.45 30.08 29.45 29.83 3,588,178 +0.19(+0.66%)
Feb 19, 2020 29.32 29.74 29.26 29.64 3,505,243 +0.40(+1.35%)
Feb 18, 2020 29.55 29.66 28.93 29.24 2,790,497 -0.36(-1.22%)
Feb 14, 2020 29.70 29.89 29.43 29.60 1,918,000 -0.23(-0.77%)
Feb 13, 2020 29.46 29.85 29.38 29.83 2,838,401 +0.19(+0.64%)
Feb 12, 2020 29.81 30.05 29.52 29.64 2,652,230 +0.13(+0.44%)
Feb 11, 2020 29.47 29.77 29.44 29.51 4,473,671 +0.11(+0.37%)
Feb 10, 2020 29.40 29.48 29.07 29.40 3,189,881 -0.09(-0.31%)
Feb 07, 2020 29.53 29.63 29.31 29.49 3,666,400 -0.17(-0.57%)
Feb 06, 2020 30.39 30.47 29.63 29.66 4,520,605 -0.52(-1.72%)
Feb 05, 2020 29.94 30.26 29.78 30.18 5,655,097 +0.70(+2.37%)
Feb 04, 2020 29.53 29.70 29.38 29.48 4,715,712 +0.50(+1.73%)
Feb 03, 2020 28.69 29.18 28.68 28.98 4,578,473 +0.53(+1.86%)
Jan 31, 2020 28.85 29.00 28.27 28.45 7,780,200 -0.74(-2.54%)
Jan 30, 2020 28.23 29.22 28.08 29.19 8,450,113 +0.72(+2.53%)
Jan 29, 2020 28.71 28.99 28.45 28.47 3,459,336 -0.39(-1.35%)
Jan 28, 2020 28.65 29.01 28.58 28.86 4,751,055 +0.36(+1.26%)
Jan 27, 2020 28.33 28.66 28.22 28.50 4,688,562 -0.34(-1.18%)
Jan 24, 2020 29.28 29.38 28.51 28.84 4,796,300 -0.52(-1.77%)
Jan 23, 2020 29.15 29.47 28.59 29.36 5,503,648 +0.02(+0.07%)
Jan 22, 2020 29.25 29.40 28.56 29.34 7,553,012 +0.32(+1.10%)
Jan 21, 2020 29.43 29.43 29.02 29.02 6,437,572 -0.43(-1.46%)
Jan 17, 2020 29.55 29.63 29.30 29.45 5,281,600 +0.06(+0.20%)
Jan 16, 2020 29.22 29.40 29.05 29.39 3,424,012 +0.36(+1.24%)
Jan 15, 2020 29.53 29.54 28.94 29.03 4,408,661 -0.71(-2.39%)
Jan 14, 2020 29.89 30.00 29.69 29.74 5,539,334 -0.12(-0.40%)
Jan 13, 2020 29.85 29.87 29.62 29.86 3,959,787 +0.10(+0.34%)
Jan 10, 2020 30.18 30.20 29.72 29.76 3,832,000 -0.49(-1.62%)
Jan 09, 2020 30.13 30.25 29.93 30.25 5,780,252 +0.33(+1.10%)
Jan 08, 2020 29.96 30.16 29.80 29.92 4,795,435 +0.07(+0.23%)
Jan 07, 2020 30.02 30.16 29.70 29.85 4,057,915 -0.34(-1.13%)
Jan 06, 2020 30.27 30.27 29.89 30.19 3,652,152 -0.25(-0.82%)
Jan 03, 2020 30.51 30.62 30.19 30.44 4,245,300 -0.58(-1.87%)
Jan 02, 2020 30.95 31.02 30.55 31.02 4,618,549 +0.28(+0.91%)
Dec 31, 2019 30.55 30.77 30.53 30.74 3,404,100 +0.19(+0.62%)
Dec 30, 2019 30.83 30.91 30.51 30.55 2,766,608 -0.35(-1.13%)
Dec 27, 2019 31.11 31.18 30.83 30.90 2,729,200 -0.22(-0.71%)
Dec 26, 2019 30.97 31.19 30.97 31.12 2,081,753 +0.16(+0.52%)
Dec 24, 2019 31.06 31.06 30.86 30.96 905,200 +0.01(+0.03%)
Dec 23, 2019 31.15 31.23 30.90 30.95 2,862,248 -0.20(-0.64%)
Dec 20, 2019 31.25 31.45 30.90 31.15 9,662,500 +0.15(+0.48%)
Dec 19, 2019 31.30 31.30 30.95 31.00 4,860,915 -0.20(-0.64%)
Dec 18, 2019 31.36 31.60 31.19 31.20 4,830,028 -0.11(-0.35%)
Dec 17, 2019 31.02 31.40 30.78 31.31 5,872,864 +0.39(+1.26%)
Dec 16, 2019 31.24 31.40 30.87 30.92 5,675,088 -0.05(-0.16%)
Dec 13, 2019 31.41 31.64 30.95 30.97 4,613,300 -0.52(-1.65%)
Dec 12, 2019 30.44 31.54 30.32 31.49 4,697,801 +1.15(+3.79%)
Dec 11, 2019 30.47 30.61 30.27 30.34 2,939,417 -0.10(-0.33%)
Dec 10, 2019 30.21 30.61 30.14 30.44 3,635,257 +0.21(+0.69%)
Dec 09, 2019 30.25 30.37 30.17 30.23 3,146,917 -0.02(-0.07%)
Dec 06, 2019 30.34 30.44 30.16 30.25 4,065,700 +0.38(+1.27%)
Dec 05, 2019 29.81 29.99 29.67 29.87 4,209,384 +0.20(+0.67%)
Dec 04, 2019 29.55 29.87 29.49 29.67 4,206,420 +0.18(+0.61%)
Dec 03, 2019 29.49 29.77 29.30 29.49 6,382,175 -0.62(-2.06%)
Dec 02, 2019 30.39 30.55 30.09 30.11 4,450,909 -0.08(-0.26%)
Nov 29, 2019 30.18 30.49 30.12 30.19 1,730,900 -0.10(-0.33%)
Nov 27, 2019 30.37 30.50 30.14 30.29 2,803,600 +0.06(+0.20%)
Nov 26, 2019 30.14 30.31 30.07 30.23 4,341,009 -0.10(-0.33%)
Nov 25, 2019 30.14 30.35 30.05 30.33 3,717,204 +0.23(+0.76%)
Nov 22, 2019 29.86 30.19 29.86 30.10 4,700,800 +0.32(+1.07%)
Nov 21, 2019 29.89 29.95 29.64 29.78 3,398,414 +0.02(+0.07%)
Nov 20, 2019 29.75 29.95 29.53 29.76 3,237,687 -0.11(-0.37%)
Nov 19, 2019 29.93 30.07 29.69 29.87 3,151,684 +0.02(+0.07%)
Nov 18, 2019 30.05 30.12 29.68 29.85 4,022,187 -0.22(-0.73%)
Nov 15, 2019 29.84 30.11 29.65 30.07 4,760,900 +0.29(+0.97%)
Nov 14, 2019 29.74 29.91 29.58 29.78 3,676,152 -0.03(-0.10%)
Nov 13, 2019 29.75 29.99 29.47 29.81 4,535,224 -0.30(-1.00%)
Nov 12, 2019 30.19 30.30 29.94 30.11 4,306,973 -0.02(-0.07%)
Nov 11, 2019 30.26 30.37 30.06 30.13 4,751,456 -0.43(-1.41%)
Nov 08, 2019 30.41 30.64 30.39 30.56 3,597,500 +0.05(+0.16%)
Nov 07, 2019 30.67 30.89 30.43 30.51 5,180,902 +0.08(+0.26%)
Nov 06, 2019 30.37 30.49 30.10 30.43 5,428,739 +0.08(+0.26%)
Nov 05, 2019 30.24 30.65 30.10 30.35 4,962,674 +0.27(+0.90%)
Nov 04, 2019 29.80 30.15 29.74 30.08 5,990,668 +0.52(+1.76%)
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.