Skip to main content

Fifth Third Bancorp (NQ: FITB )

43.64 +1.02 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.38 25.57 25.37 25.54 4,097,009 +0.16(+0.62%)
Dec 30, 2019 25.62 25.68 25.35 25.38 3,329,755 -0.09(-0.36%)
Dec 27, 2019 25.65 25.71 25.42 25.47 3,310,444 -0.18(-0.71%)
Dec 26, 2019 25.53 25.71 25.53 25.66 2,525,109 +0.13(+0.52%)
Dec 24, 2019 25.61 25.61 25.44 25.52 1,097,982 +0.01(+0.03%)
Dec 23, 2019 25.68 25.75 25.47 25.52 3,471,828 -0.16(-0.64%)
Dec 20, 2019 25.76 25.92 25.47 25.68 11,720,347 +0.12(+0.48%)
Dec 19, 2019 25.80 25.80 25.52 25.56 5,896,156 -0.16(-0.64%)
Dec 18, 2019 25.85 26.05 25.71 25.72 5,858,691 -0.09(-0.35%)
Dec 17, 2019 25.57 25.89 25.38 25.81 7,123,622 +0.32(+1.26%)
Dec 16, 2019 25.75 25.89 25.45 25.49 6,883,726 -0.04(-0.16%)
Dec 13, 2019 25.90 26.08 25.51 25.53 5,595,806 -0.43(-1.65%)
Dec 12, 2019 25.10 26.00 25.00 25.96 5,698,303 +0.95(+3.79%)
Dec 11, 2019 25.12 25.24 24.95 25.01 3,565,432 -0.08(-0.33%)
Dec 10, 2019 24.91 25.24 24.85 25.10 4,409,467 +0.17(+0.69%)
Dec 09, 2019 24.94 25.04 24.87 24.92 3,817,123 -0.02(-0.07%)
Dec 06, 2019 25.01 25.10 24.86 24.94 4,931,582 +0.31(+1.27%)
Dec 05, 2019 24.58 24.72 24.46 24.63 5,105,867 +0.16(+0.67%)
Dec 04, 2019 24.36 24.63 24.31 24.46 5,102,272 +0.15(+0.61%)
Dec 03, 2019 24.31 24.54 24.16 24.31 7,741,403 -0.51(-2.06%)
Dec 02, 2019 25.05 25.19 24.81 24.82 5,398,830 -0.07(-0.27%)
Nov 29, 2019 24.88 25.14 24.83 24.89 2,099,534 -0.08(-0.33%)
Nov 27, 2019 25.04 25.14 24.85 24.97 3,400,689 +0.05(+0.19%)
Nov 26, 2019 24.85 24.99 24.79 24.92 5,265,524 -0.08(-0.33%)
Nov 25, 2019 24.85 25.02 24.77 25.00 4,508,866 +0.19(+0.76%)
Nov 22, 2019 24.62 24.89 24.62 24.82 5,701,941 +0.26(+1.07%)
Nov 21, 2019 24.64 24.70 24.44 24.55 4,122,182 +0.02(+0.07%)
Nov 20, 2019 24.53 24.69 24.35 24.53 3,927,225 -0.09(-0.37%)
Nov 19, 2019 24.67 24.79 24.48 24.63 3,822,906 +0.02(+0.07%)
Nov 18, 2019 24.77 24.83 24.47 24.61 4,878,802 -0.18(-0.73%)
Nov 15, 2019 24.60 24.82 24.44 24.79 5,774,841 +0.24(+0.97%)
Nov 14, 2019 24.52 24.66 24.39 24.55 4,459,071 -0.02(-0.10%)
Nov 13, 2019 24.53 24.72 24.30 24.58 5,501,102 -0.25(-1.00%)
Nov 12, 2019 24.89 24.98 24.68 24.82 5,224,240 -0.02(-0.07%)
Nov 11, 2019 24.95 25.04 24.78 24.84 5,763,385 -0.35(-1.41%)
Nov 08, 2019 25.07 25.26 25.05 25.19 4,363,668 +0.04(+0.16%)
Nov 07, 2019 25.29 25.47 25.09 25.15 6,284,291 +0.07(+0.26%)
Nov 06, 2019 25.04 25.14 24.82 25.09 6,584,911 +0.07(+0.26%)
Nov 05, 2019 24.93 25.27 24.82 25.02 6,019,587 +0.22(+0.90%)
Nov 04, 2019 24.57 24.86 24.52 24.80 7,266,515 +0.43(+1.76%)
Nov 01, 2019 24.20 24.38 24.08 24.37 6,319,223 +0.40(+1.65%)
Oct 31, 2019 23.99 24.14 23.64 23.97 9,600,715 -0.16(-0.68%)
Oct 30, 2019 24.39 24.40 23.95 24.14 9,842,100 -0.29(-1.18%)
Oct 29, 2019 24.15 24.46 23.97 24.43 8,357,053 +0.16(+0.65%)
Oct 28, 2019 23.90 24.38 23.90 24.27 9,055,403 +0.32(+1.34%)
Oct 25, 2019 23.59 24.11 23.49 23.95 11,612,271 +0.71(+3.05%)
Oct 24, 2019 23.31 23.43 23.03 23.24 4,221,747 -0.07(-0.28%)
Oct 23, 2019 23.17 23.40 23.07 23.31 6,458,385 -0.02(-0.11%)
Oct 22, 2019 22.94 23.61 22.20 23.33 10,247,237 +0.23(+1.00%)
Oct 21, 2019 22.73 23.12 22.73 23.10 7,362,992 +0.57(+2.52%)
Oct 18, 2019 22.42 22.68 22.31 22.53 7,650,581 +0.21(+0.92%)
Oct 17, 2019 22.55 22.61 22.22 22.33 6,170,368 -0.07(-0.31%)
Oct 16, 2019 22.49 22.74 22.34 22.40 4,727,523 -0.17(-0.77%)
Oct 15, 2019 22.34 22.73 22.18 22.57 4,840,205 +0.32(+1.43%)
Oct 14, 2019 21.91 22.32 21.90 22.25 4,478,374 +0.12(+0.52%)
Oct 11, 2019 22.25 22.37 22.07 22.14 6,323,832 +0.55(+2.56%)
Oct 10, 2019 21.34 21.72 21.25 21.58 5,561,636 +0.43(+2.05%)
Oct 09, 2019 21.22 21.26 21.08 21.15 4,918,299 +0.17(+0.81%)
Oct 08, 2019 21.28 21.37 20.96 20.98 7,182,103 -0.69(-3.20%)
Oct 07, 2019 21.84 21.95 21.65 21.67 3,898,685 -0.17(-0.79%)
Oct 04, 2019 21.56 21.86 21.30 21.85 5,556,506 +0.35(+1.61%)
Oct 03, 2019 21.32 21.52 20.99 21.50 5,859,100 +0.12(+0.54%)
Oct 02, 2019 21.67 21.72 21.29 21.39 5,075,751 -0.44(-2.00%)
Oct 01, 2019 22.69 22.80 21.81 21.82 5,397,430 -0.75(-3.32%)
Sep 30, 2019 22.59 22.79 22.51 22.57 4,433,154 -0.08(-0.36%)
Sep 27, 2019 22.59 22.84 22.37 22.66 5,860,355 +0.27(+1.22%)
Sep 26, 2019 22.49 22.58 22.28 22.38 6,423,311 -0.22(-0.98%)
Sep 25, 2019 22.38 22.72 22.33 22.60 4,032,217 +0.17(+0.76%)
Sep 24, 2019 22.66 22.78 22.33 22.43 6,729,709 -0.22(-0.97%)
Sep 23, 2019 22.54 22.74 22.42 22.65 5,870,212 -0.09(-0.40%)
Sep 20, 2019 22.98 23.00 22.70 22.74 9,983,393 -0.10(-0.43%)
Sep 19, 2019 23.07 23.24 22.82 22.84 5,474,179 -0.28(-1.20%)
Sep 18, 2019 22.87 23.25 22.76 23.12 5,272,516 +0.09(+0.39%)
Sep 17, 2019 23.18 23.28 22.79 23.03 6,991,961 -0.27(-1.16%)
Sep 16, 2019 22.85 23.32 22.82 23.30 5,622,280 +0.11(+0.46%)
Sep 13, 2019 23.14 23.42 23.03 23.19 5,551,047 +0.29(+1.25%)
Sep 12, 2019 22.55 22.97 22.29 22.91 6,591,811 +0.20(+0.86%)
Sep 11, 2019 22.75 22.86 22.38 22.71 7,722,772 -0.11(-0.47%)
Sep 10, 2019 22.55 22.98 22.46 22.82 7,697,938 +0.32(+1.42%)
Sep 09, 2019 22.02 22.60 21.97 22.50 7,579,787 +0.63(+2.88%)
Sep 06, 2019 21.99 22.03 21.72 21.87 6,773,029 +0.01(+0.04%)
Sep 05, 2019 21.66 22.07 21.47 21.86 6,463,827 +0.65(+3.08%)
Sep 04, 2019 21.27 21.32 20.99 21.21 6,571,468 +0.17(+0.82%)
Sep 03, 2019 21.39 21.45 20.81 21.03 6,765,193 -0.58(-2.68%)
Aug 30, 2019 21.72 21.89 21.55 21.61 5,189,078 +0.11(+0.53%)
Aug 29, 2019 21.24 21.57 21.24 21.50 5,485,697 +0.44(+2.10%)
Aug 28, 2019 20.60 21.19 20.54 21.06 6,133,959 +0.38(+1.86%)
Aug 27, 2019 20.85 20.88 20.50 20.68 10,317,162 -0.09(-0.43%)
Aug 26, 2019 20.71 20.77 20.47 20.77 4,271,504 +0.27(+1.32%)
Aug 23, 2019 20.91 21.11 20.41 20.50 10,295,925 -0.57(-2.72%)
Aug 22, 2019 21.03 21.14 20.84 21.07 5,733,958 +0.19(+0.90%)
Aug 21, 2019 20.85 21.01 20.75 20.88 5,884,545 +0.11(+0.55%)
Aug 20, 2019 20.98 21.08 20.72 20.77 5,537,643 -0.42(-1.97%)
Aug 19, 2019 21.35 21.44 21.17 21.18 4,093,397 +0.20(+0.97%)
Aug 16, 2019 20.75 21.16 20.72 20.98 6,529,147 +0.37(+1.78%)
Aug 15, 2019 20.91 21.04 20.49 20.61 6,279,292 -0.24(-1.14%)
Aug 14, 2019 21.00 21.11 20.77 20.85 12,230,554 -0.76(-3.52%)
Aug 13, 2019 21.27 21.78 21.11 21.61 7,127,693 +0.29(+1.38%)
Aug 12, 2019 21.54 21.69 21.28 21.31 6,316,627 -0.54(-2.47%)
Aug 09, 2019 21.83 22.00 21.58 21.85 4,480,926 -0.08(-0.37%)
Aug 08, 2019 21.90 22.11 21.75 21.93 5,906,379 +0.25(+1.13%)
Aug 07, 2019 21.84 21.84 21.30 21.69 6,732,786 -0.59(-2.64%)
Aug 06, 2019 22.24 22.70 21.80 22.28 5,909,868 +0.23(+1.04%)
Aug 05, 2019 22.61 22.69 21.84 22.05 7,241,686 -1.01(-4.36%)
Aug 02, 2019 23.22 23.25 22.78 23.05 4,949,601 -0.13(-0.56%)
Aug 01, 2019 24.19 24.30 23.07 23.18 7,574,485 -1.08(-4.45%)
Jul 31, 2019 24.41 24.52 24.09 24.26 7,083,495 -0.16(-0.64%)
Jul 30, 2019 24.10 24.43 24.04 24.42 5,853,880 +0.09(+0.37%)
Jul 29, 2019 24.55 24.68 24.31 24.33 5,593,029 -0.22(-0.90%)
Jul 26, 2019 24.11 24.64 24.04 24.55 6,078,582 +0.39(+1.62%)
Jul 25, 2019 24.24 24.52 24.07 24.16 7,601,570 -0.08(-0.34%)
Jul 24, 2019 23.80 24.32 23.80 24.24 8,542,758 +0.34(+1.40%)
Jul 23, 2019 23.09 23.94 22.96 23.90 12,041,493 +1.17(+5.14%)
Jul 22, 2019 22.78 22.87 22.60 22.73 7,562,549 -0.10(-0.43%)
Jul 19, 2019 22.73 23.03 22.64 22.83 5,273,881 +0.11(+0.47%)
Jul 18, 2019 22.52 22.96 22.43 22.73 5,257,280 +0.19(+0.83%)
Jul 17, 2019 22.70 22.70 22.44 22.54 6,943,875 -0.22(-0.97%)
Jul 16, 2019 22.81 22.85 22.58 22.76 6,021,020 +0.03(+0.14%)
Jul 15, 2019 23.09 23.09 22.67 22.73 7,126,011 -0.32(-1.38%)
Jul 12, 2019 22.87 23.07 22.73 23.05 5,273,391 +0.12(+0.53%)
Jul 11, 2019 22.73 23.01 22.55 22.92 6,863,227 +0.34(+1.48%)
Jul 10, 2019 23.11 23.13 22.55 22.59 7,004,248 -0.51(-2.19%)
Jul 09, 2019 22.73 23.11 22.70 23.09 5,277,025 +0.16(+0.71%)
Jul 08, 2019 23.08 23.08 22.84 22.93 5,684,587 -0.24(-1.02%)
Jul 05, 2019 23.14 23.40 23.07 23.17 3,225,660 +0.20(+0.89%)
Jul 03, 2019 22.76 22.97 22.65 22.96 2,814,376 +0.32(+1.41%)
Jul 02, 2019 23.08 23.22 22.60 22.64 6,128,829 -0.54(-2.34%)
Jul 01, 2019 23.04 23.27 22.93 23.19 7,669,016 +0.39(+1.70%)
Jun 28, 2019 22.47 22.84 22.25 22.80 10,013,741 +0.50(+2.24%)
Jun 27, 2019 22.20 22.49 22.12 22.30 4,932,674 +0.22(+1.00%)
Jun 26, 2019 22.06 22.26 22.00 22.08 6,845,795 +0.14(+0.63%)
Jun 25, 2019 21.98 22.10 21.71 21.94 9,119,400 -0.07(-0.33%)
Jun 24, 2019 22.19 22.40 21.95 22.02 7,881,253 -0.15(-0.66%)
Jun 21, 2019 22.06 22.34 22.03 22.16 14,328,227 +0.05(+0.22%)
Jun 20, 2019 22.21 22.28 21.68 22.11 10,409,460 +0.01(+0.04%)
Jun 19, 2019 22.68 23.00 22.06 22.11 10,735,761 -0.48(-2.12%)
Jun 18, 2019 21.85 22.61 21.79 22.58 10,546,499 +0.74(+3.37%)
Jun 17, 2019 22.19 22.38 21.79 21.85 8,780,019 -0.34(-1.53%)
Jun 14, 2019 22.06 22.26 21.85 22.19 7,214,422 +0.15(+0.66%)
Jun 13, 2019 22.08 22.31 21.98 22.04 7,829,473 +0.08(+0.37%)
Jun 12, 2019 22.07 22.17 21.83 21.96 9,148,412 -0.24(-1.09%)
Jun 11, 2019 22.05 22.39 22.02 22.20 7,743,410 +0.32(+1.44%)
Jun 10, 2019 21.98 22.13 21.82 21.89 8,545,165 +0.15(+0.71%)
Jun 07, 2019 21.89 21.93 21.68 21.73 7,138,620 -0.21(-0.96%)
Jun 06, 2019 21.99 22.07 21.74 21.94 7,605,995 -0.06(-0.29%)
Jun 05, 2019 22.08 22.15 21.73 22.01 9,502,789 -0.13(-0.59%)
Jun 04, 2019 21.90 22.15 21.83 22.14 9,922,514 +0.62(+2.86%)
Jun 03, 2019 21.41 21.83 21.30 21.52 8,276,084 +0.06(+0.26%)
May 31, 2019 21.55 21.63 21.38 21.47 10,408,980 -0.32(-1.45%)
May 30, 2019 22.12 22.28 21.57 21.78 6,010,034 -0.29(-1.32%)
May 29, 2019 21.78 22.11 21.74 22.07 8,032,929 +0.15(+0.70%)
May 28, 2019 22.05 22.19 21.89 21.92 9,784,525 -0.14(-0.62%)
May 24, 2019 22.01 22.15 21.93 22.06 6,841,954 +0.17(+0.78%)
May 23, 2019 21.92 22.03 21.74 21.89 9,905,721 -0.28(-1.24%)
May 22, 2019 22.03 22.23 22.02 22.16 5,885,580 -0.05(-0.22%)
May 21, 2019 22.23 22.36 22.08 22.21 5,954,521 +0.04(+0.18%)
May 20, 2019 22.02 22.34 22.02 22.17 6,178,591 +0.07(+0.33%)
May 17, 2019 21.83 22.36 21.82 22.10 9,029,478 +0.03(+0.15%)
May 16, 2019 22.01 22.36 21.98 22.06 5,460,241 +0.19(+0.89%)
May 15, 2019 21.88 22.03 21.57 21.87 8,779,394 -0.31(-1.39%)
May 14, 2019 22.00 22.39 21.98 22.18 8,853,307 +0.24(+1.11%)
May 13, 2019 22.11 22.54 21.90 21.93 10,999,683 -0.77(-3.39%)
May 10, 2019 22.39 22.79 22.22 22.70 5,487,143 +0.16(+0.72%)
May 09, 2019 22.21 22.62 22.10 22.54 6,614,016 +0.07(+0.32%)
May 08, 2019 22.69 22.85 22.45 22.47 7,169,864 -0.28(-1.21%)
May 07, 2019 23.00 23.17 22.60 22.74 8,185,683 -0.58(-2.50%)
May 06, 2019 23.04 23.47 22.91 23.33 7,976,912 -0.15(-0.62%)
May 03, 2019 23.46 23.64 23.38 23.47 6,863,806 +0.12(+0.52%)
May 02, 2019 23.13 23.52 23.13 23.35 7,779,198 +0.27(+1.16%)
May 01, 2019 23.33 23.60 22.91 23.09 12,441,999 -0.26(-1.11%)
Apr 30, 2019 23.28 23.42 23.09 23.34 7,739,350 +0.06(+0.24%)
Apr 29, 2019 23.04 23.53 23.01 23.29 8,052,676 +0.28(+1.23%)
Apr 26, 2019 22.94 23.04 22.77 23.00 8,548,492 +0.11(+0.50%)
Apr 25, 2019 22.81 23.11 22.66 22.89 9,249,458 -0.02(-0.07%)
Apr 24, 2019 22.79 23.00 22.47 22.91 9,560,468 -0.06(-0.25%)
Apr 23, 2019 22.23 23.07 22.10 22.96 14,070,519 +0.64(+2.87%)
Apr 22, 2019 22.07 22.45 22.05 22.32 11,032,335 +0.05(+0.22%)
Apr 18, 2019 22.46 22.53 22.10 22.28 9,660,217 -0.17(-0.76%)
Apr 17, 2019 22.48 22.67 22.30 22.45 7,491,665 -0.02(-0.07%)
Apr 16, 2019 21.98 22.52 21.90 22.46 10,101,623 +0.49(+2.21%)
Apr 15, 2019 22.36 22.49 21.92 21.98 7,387,009 -0.43(-1.92%)
Apr 12, 2019 22.19 22.65 22.01 22.40 11,151,941 +0.56(+2.56%)
Apr 11, 2019 21.74 22.00 21.61 21.85 8,398,069 +0.20(+0.94%)
Apr 10, 2019 21.42 21.65 21.23 21.64 7,794,824 +0.23(+1.10%)
Apr 09, 2019 21.62 21.67 21.33 21.41 7,497,959 -0.36(-1.64%)
Apr 08, 2019 21.59 21.80 21.53 21.76 9,036,034 +0.15(+0.67%)
Apr 05, 2019 21.71 21.83 21.44 21.62 6,928,497 -0.05(-0.22%)
Apr 04, 2019 21.20 21.74 21.20 21.67 11,624,848 +0.40(+1.87%)
Apr 03, 2019 21.48 21.80 21.21 21.27 9,874,604 +0.03(+0.15%)
Apr 02, 2019 21.18 21.57 21.11 21.24 10,894,332 -0.02(-0.11%)
Apr 01, 2019 20.71 21.37 20.64 21.26 17,747,702 +0.83(+4.08%)
Mar 29, 2019 20.77 20.88 20.40 20.43 13,199,218 -0.12(-0.59%)
Mar 28, 2019 20.14 20.60 20.13 20.55 14,655,365 +0.52(+2.59%)
Mar 27, 2019 19.93 20.23 19.85 20.03 13,485,438 -0.02(-0.12%)
Mar 26, 2019 19.77 20.14 19.67 20.06 12,168,610 +0.45(+2.29%)
Mar 25, 2019 19.81 20.06 19.41 19.61 11,501,923 -0.16(-0.81%)
Mar 22, 2019 20.36 20.40 19.65 19.77 21,301,470 -0.69(-3.38%)
Mar 21, 2019 21.18 21.18 20.41 20.46 61,994,268 -0.79(-3.70%)
Mar 20, 2019 22.26 22.32 21.20 21.24 16,523,158 -1.09(-4.89%)
Mar 19, 2019 23.25 23.28 22.26 22.34 12,326,781 -0.75(-3.27%)
Mar 18, 2019 22.85 23.18 22.77 23.09 7,080,983 +0.35(+1.55%)
Mar 15, 2019 22.82 22.95 22.68 22.74 12,188,051 -0.07(-0.32%)
Mar 14, 2019 22.51 22.87 22.42 22.81 10,262,773 +0.35(+1.54%)
Mar 13, 2019 22.46 22.66 22.32 22.46 8,227,933 +0.10(+0.43%)
Mar 12, 2019 21.86 22.38 21.84 22.37 13,823,020 +0.63(+2.92%)
Mar 11, 2019 21.53 21.85 21.34 21.73 7,258,547 +0.32(+1.50%)
Mar 08, 2019 21.17 21.53 21.05 21.41 8,841,142 +0.06(+0.26%)
Mar 07, 2019 21.40 21.79 21.22 21.36 19,215,110 -0.17(-0.78%)
Mar 06, 2019 21.97 22.05 21.52 21.52 8,225,884 -0.47(-2.15%)
Mar 05, 2019 21.96 22.06 21.47 22.00 11,906,096 +0.02(+0.11%)
Mar 04, 2019 22.14 22.45 21.79 21.97 10,425,246 -0.16(-0.73%)
Mar 01, 2019 22.32 22.53 22.12 22.13 8,382,780 -0.01(-0.04%)
Feb 28, 2019 22.36 22.38 22.11 22.14 8,636,150 -0.18(-0.83%)
Feb 27, 2019 21.99 22.37 21.93 22.33 7,872,998 +0.28(+1.27%)
Feb 26, 2019 21.96 22.32 21.92 22.05 5,527,258 -0.19(-0.87%)
Feb 25, 2019 22.45 22.57 22.22 22.24 7,002,065 -0.10(-0.47%)
Feb 22, 2019 22.29 22.40 22.21 22.34 5,910,245 +0.07(+0.32%)
Feb 21, 2019 22.44 22.46 22.16 22.27 6,480,135 -0.15(-0.68%)
Feb 20, 2019 22.06 22.43 21.98 22.42 6,332,763 +0.34(+1.53%)
Feb 19, 2019 21.75 22.20 21.63 22.09 6,413,742 +0.27(+1.25%)
Feb 15, 2019 21.52 21.88 21.41 21.81 6,108,785 +0.52(+2.45%)
Feb 14, 2019 21.30 21.44 21.16 21.29 5,781,112 -0.20(-0.93%)
Feb 13, 2019 21.77 21.85 21.47 21.49 6,554,510 -0.24(-1.11%)
Feb 12, 2019 21.57 21.87 21.53 21.73 6,138,514 +0.37(+1.73%)
Feb 11, 2019 21.31 21.40 21.16 21.36 5,696,580 +0.14(+0.68%)
Feb 08, 2019 21.45 21.57 21.00 21.22 6,395,510 -0.28(-1.31%)
Feb 07, 2019 21.85 22.12 21.39 21.50 10,705,497 +0.08(+0.37%)
Feb 06, 2019 21.47 21.69 21.38 21.42 5,507,354 -0.17(-0.78%)
Feb 05, 2019 21.77 21.78 21.46 21.59 5,246,197 -0.20(-0.92%)
Feb 04, 2019 21.52 21.80 21.41 21.79 7,347,231 +0.22(+1.00%)
Feb 01, 2019 21.64 21.76 21.47 21.57 4,548,488 +0.04(+0.19%)
Jan 31, 2019 21.56 21.70 21.20 21.53 8,505,371 -0.18(-0.81%)
Jan 30, 2019 22.02 22.04 21.65 21.71 8,112,200 -0.31(-1.42%)
Jan 29, 2019 22.20 22.31 22.00 22.02 5,098,841 -0.20(-0.90%)
Jan 28, 2019 22.18 22.42 22.09 22.22 4,859,479 -0.08(-0.36%)
Jan 25, 2019 22.42 22.50 22.17 22.30 4,935,604 +0.10(+0.47%)
Jan 24, 2019 22.01 22.28 21.93 22.20 6,086,710 +0.06(+0.29%)
Jan 23, 2019 22.31 22.40 21.89 22.13 5,866,072 +0.01(+0.04%)
Jan 22, 2019 21.80 22.45 21.79 22.13 12,639,598 +0.45(+2.07%)
Jan 18, 2019 21.38 21.70 21.07 21.68 8,782,601 +0.47(+2.23%)
Jan 17, 2019 20.97 21.26 20.72 21.20 7,123,800 +0.12(+0.57%)
Jan 16, 2019 20.59 21.12 20.50 21.08 6,923,441 +0.64(+3.14%)
Jan 15, 2019 20.30 20.46 19.93 20.44 6,719,550 +0.07(+0.35%)
Jan 14, 2019 19.98 20.41 19.89 20.37 5,445,120 +0.25(+1.24%)
Jan 11, 2019 19.90 20.18 19.78 20.12 5,212,988 +0.11(+0.56%)
Jan 10, 2019 20.03 20.13 19.78 20.01 6,259,412 -0.10(-0.52%)
Jan 09, 2019 20.08 20.28 19.98 20.11 7,838,194 +0.02(+0.08%)
Jan 08, 2019 20.16 20.18 19.70 20.10 5,515,201 +0.10(+0.52%)
Jan 07, 2019 19.77 20.21 19.64 19.99 5,894,307 +0.11(+0.57%)
Jan 04, 2019 19.78 19.99 19.64 19.88 7,666,217 +0.47(+2.40%)
Jan 03, 2019 19.35 19.66 19.22 19.41 7,202,240 -0.02(-0.08%)
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.