Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 +0.11 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.82 17.03 16.45 17.01 11,514,537 +0.15(+0.86%)
Jul 30, 2020 16.67 16.99 16.23 16.86 7,150,394 -0.27(-1.55%)
Jul 29, 2020 16.42 17.20 16.27 17.13 8,680,770 +0.63(+3.79%)
Jul 28, 2020 16.52 16.73 16.44 16.50 6,297,142 -0.13(-0.77%)
Jul 27, 2020 16.62 16.68 16.32 16.63 5,740,611 -0.10(-0.61%)
Jul 24, 2020 16.74 17.03 16.59 16.74 7,754,311 +0.11(+0.67%)
Jul 23, 2020 16.28 16.70 15.63 16.62 8,682,205 -0.01(-0.05%)
Jul 22, 2020 16.38 16.70 16.29 16.63 8,415,312 +0.05(+0.31%)
Jul 21, 2020 15.90 16.62 15.90 16.58 7,785,123 +0.78(+4.93%)
Jul 20, 2020 15.98 16.11 15.79 15.80 5,435,973 -0.27(-1.65%)
Jul 17, 2020 16.34 16.50 16.05 16.07 5,868,828 -0.34(-2.09%)
Jul 16, 2020 16.11 16.75 16.06 16.41 4,736,934 -0.01(-0.05%)
Jul 15, 2020 16.08 16.51 15.88 16.42 7,117,504 +0.87(+5.62%)
Jul 14, 2020 16.01 16.02 15.39 15.55 8,187,260 -0.47(-2.94%)
Jul 13, 2020 16.08 16.32 15.55 16.02 9,364,833 +0.27(+1.69%)
Jul 10, 2020 14.93 15.78 14.90 15.75 7,285,421 +0.86(+5.75%)
Jul 09, 2020 15.45 15.50 14.80 14.89 5,458,723 -0.64(-4.13%)
Jul 08, 2020 15.43 15.71 15.18 15.54 8,123,886 +0.07(+0.44%)
Jul 07, 2020 15.93 15.93 15.39 15.47 8,118,753 -0.69(-4.24%)
Jul 06, 2020 16.37 16.61 15.93 16.15 6,127,195 +0.25(+1.56%)
Jul 02, 2020 16.30 16.58 15.85 15.90 9,614,926 +0.12(+0.76%)
Jul 01, 2020 16.54 16.54 15.76 15.79 8,508,871 -0.73(-4.41%)
Jun 30, 2020 15.86 16.67 15.82 16.51 9,995,886 +0.46(+2.88%)
Jun 29, 2020 16.17 16.40 15.83 16.05 8,165,287 +0.21(+1.35%)
Jun 26, 2020 16.85 16.88 15.77 15.84 12,976,622 -1.47(-8.49%)
Jun 25, 2020 16.69 17.38 16.57 17.31 8,288,400 +0.51(+3.07%)
Jun 24, 2020 17.37 17.43 16.66 16.79 9,685,352 -1.00(-5.65%)
Jun 23, 2020 18.15 18.39 17.79 17.80 9,486,240 +0.05(+0.29%)
Jun 22, 2020 17.56 18.01 17.32 17.74 11,761,185 +0.19(+1.11%)
Jun 19, 2020 18.62 18.66 17.52 17.55 37,370,688 -0.68(-3.71%)
Jun 18, 2020 17.91 18.55 17.77 18.23 9,649,690 +0.09(+0.51%)
Jun 17, 2020 18.64 18.85 18.12 18.13 9,612,180 -0.47(-2.54%)
Jun 16, 2020 19.25 19.32 18.07 18.61 8,592,862 +0.49(+2.70%)
Jun 15, 2020 16.65 18.27 16.54 18.12 12,442,913 +0.55(+3.15%)
Jun 12, 2020 17.74 17.88 16.93 17.56 8,492,542 +0.89(+5.34%)
Jun 11, 2020 17.36 18.15 16.60 16.67 12,833,622 -2.24(-11.83%)
Jun 10, 2020 19.75 19.98 18.86 18.91 22,929,040 -1.42(-6.98%)
Jun 09, 2020 20.12 20.61 19.83 20.33 10,466,804 -0.58(-2.79%)
Jun 08, 2020 20.66 21.05 20.37 20.91 14,495,962 +1.08(+5.45%)
Jun 05, 2020 20.26 21.04 19.65 19.83 13,034,667 +0.66(+3.46%)
Jun 04, 2020 17.99 19.18 17.71 19.17 10,056,003 +1.14(+6.30%)
Jun 03, 2020 17.64 18.16 17.57 18.03 10,259,830 +0.97(+5.69%)
Jun 02, 2020 17.06 17.35 16.83 17.06 8,811,310 +0.33(+1.97%)
Jun 01, 2020 16.53 16.94 16.33 16.73 6,417,074 +0.36(+2.22%)
May 29, 2020 16.59 16.81 16.33 16.37 12,792,416 -0.62(-3.68%)
May 28, 2020 17.74 17.87 16.87 16.99 9,314,914 -0.71(-4.01%)
May 27, 2020 16.98 17.71 16.63 17.70 11,251,750 +1.50(+9.28%)
May 26, 2020 15.63 16.54 15.39 16.20 10,912,680 +1.33(+8.97%)
May 22, 2020 14.89 15.01 14.54 14.87 6,961,204 +0.15(+1.03%)
May 21, 2020 14.83 15.17 14.53 14.71 7,884,361 -0.23(-1.53%)
May 20, 2020 14.70 15.03 14.69 14.94 8,387,530 +0.57(+3.93%)
May 19, 2020 14.88 15.03 14.35 14.38 8,307,453 -0.71(-4.70%)
May 18, 2020 14.38 15.25 14.25 15.09 12,619,080 +1.48(+10.86%)
May 15, 2020 13.52 13.75 13.35 13.61 8,449,422 -0.18(-1.29%)
May 14, 2020 12.90 13.80 12.57 13.79 10,813,314 +0.53(+4.01%)
May 13, 2020 13.62 13.62 12.81 13.25 15,845,820 -0.50(-3.62%)
May 12, 2020 14.64 14.77 13.73 13.75 9,476,794 -0.76(-5.24%)
May 11, 2020 14.86 14.92 14.31 14.51 6,770,860 -0.76(-5.00%)
May 08, 2020 15.03 15.40 14.92 15.28 6,410,601 +0.65(+4.41%)
May 07, 2020 14.42 15.07 14.38 14.63 7,533,717 +0.46(+3.28%)
May 06, 2020 14.83 15.00 14.10 14.17 8,695,571 -0.50(-3.40%)
May 05, 2020 15.34 15.53 14.65 14.66 6,507,428 -0.23(-1.53%)
May 04, 2020 14.78 15.00 14.44 14.89 6,482,848 -0.11(-0.73%)
May 01, 2020 15.17 15.32 14.77 15.00 6,329,218 -0.78(-4.92%)
Apr 30, 2020 16.29 16.30 15.66 15.78 7,275,901 -0.84(-5.08%)
Apr 29, 2020 16.42 16.94 16.23 16.62 7,872,741 +0.94(+5.97%)
Apr 28, 2020 16.27 16.49 15.64 15.68 7,597,614 +0.19(+1.25%)
Apr 27, 2020 14.60 15.57 14.54 15.49 7,628,138 +1.04(+7.18%)
Apr 24, 2020 14.35 14.69 14.17 14.45 9,983,957 +0.22(+1.54%)
Apr 23, 2020 14.05 14.51 13.95 14.23 10,112,438 +0.30(+2.18%)
Apr 22, 2020 14.28 14.39 13.78 13.93 9,490,145 +0.20(+1.48%)
Apr 21, 2020 13.54 14.42 13.19 13.73 13,393,710 -0.35(-2.52%)
Apr 20, 2020 13.51 14.30 13.25 14.08 10,169,707 +0.04(+0.30%)
Apr 17, 2020 13.24 14.15 13.20 14.04 12,142,661 +1.57(+12.59%)
Apr 16, 2020 13.26 13.30 12.22 12.47 12,692,179 -0.81(-6.10%)
Apr 15, 2020 13.65 13.73 13.10 13.28 14,512,446 -1.20(-8.28%)
Apr 14, 2020 15.07 15.20 13.97 14.48 10,709,331 -0.19(-1.27%)
Apr 13, 2020 15.35 15.35 14.36 14.66 9,779,940 -0.38(-2.53%)
Apr 09, 2020 14.86 15.49 14.72 15.04 12,636,640 +0.95(+6.77%)
Apr 08, 2020 13.64 14.17 13.48 14.09 8,485,877 +0.70(+5.23%)
Apr 07, 2020 14.02 14.64 13.29 13.39 10,266,844 +0.33(+2.52%)
Apr 06, 2020 12.17 13.18 12.16 13.06 11,985,910 +1.71(+15.10%)
Apr 03, 2020 12.03 12.27 11.10 11.35 9,395,920 -0.71(-5.88%)
Apr 02, 2020 11.15 12.32 11.14 12.05 10,315,636 +0.70(+6.17%)
Apr 01, 2020 11.86 11.86 11.10 11.35 11,076,286 -1.18(-9.43%)
Mar 31, 2020 13.19 13.39 12.43 12.54 11,766,737 -0.85(-6.37%)
Mar 30, 2020 14.14 14.22 13.10 13.39 11,595,541 -0.86(-6.04%)
Mar 27, 2020 13.50 14.72 13.41 14.25 14,092,143 -0.14(-0.98%)
Mar 26, 2020 12.50 14.56 12.22 14.39 14,333,850 +2.08(+16.87%)
Mar 25, 2020 12.23 12.90 11.62 12.31 13,285,758 +0.34(+2.85%)
Mar 24, 2020 10.89 12.14 10.80 11.97 14,141,549 +1.87(+18.50%)
Mar 23, 2020 10.82 10.86 9.655 10.10 13,909,388 -0.62(-5.81%)
Mar 20, 2020 11.07 11.36 10.06 10.73 17,950,970 -0.13(-1.22%)
Mar 19, 2020 9.788 11.42 9.223 10.86 14,400,899 +1.16(+12.00%)
Mar 18, 2020 10.87 11.05 9.555 9.696 13,822,575 -1.89(-16.34%)
Mar 17, 2020 11.81 12.21 10.84 11.59 14,642,011 +0.13(+1.16%)
Mar 16, 2020 12.36 12.45 11.39 11.46 17,868,036 -3.19(-21.78%)
Mar 13, 2020 14.46 14.98 13.42 14.65 11,930,324 +1.44(+10.88%)
Mar 12, 2020 13.34 14.29 12.37 13.21 18,156,700 -1.46(-9.97%)
Mar 11, 2020 15.41 15.63 14.44 14.67 19,741,216 -1.33(-8.31%)
Mar 10, 2020 15.94 16.29 14.73 16.00 16,994,450 +0.80(+5.25%)
Mar 09, 2020 16.63 16.80 15.16 15.21 11,480,019 -3.24(-17.57%)
Mar 06, 2020 18.65 19.24 18.16 18.45 13,286,246 -1.23(-6.25%)
Mar 05, 2020 20.05 20.11 19.37 19.68 9,339,841 -1.24(-5.92%)
Mar 04, 2020 20.59 20.95 20.09 20.91 9,709,294 +0.61(+2.99%)
Mar 03, 2020 21.37 21.64 20.02 20.31 13,300,777 -1.06(-4.98%)
Mar 02, 2020 20.10 21.38 19.98 21.37 12,897,677 +1.10(+5.41%)
Feb 28, 2020 20.28 20.57 19.72 20.27 13,969,501 -0.66(-3.14%)
Feb 27, 2020 21.68 22.09 20.93 20.93 9,815,735 -1.21(-5.48%)
Feb 26, 2020 22.70 22.84 22.12 22.14 7,028,945 -0.35(-1.55%)
Feb 25, 2020 23.56 23.80 22.39 22.49 7,789,946 -1.03(-4.38%)
Feb 24, 2020 23.73 23.81 23.34 23.52 7,139,477 -0.91(-3.71%)
Feb 21, 2020 24.58 24.68 24.22 24.43 4,331,341 -0.36(-1.44%)
Feb 20, 2020 24.47 24.99 24.47 24.79 4,318,557 +0.16(+0.66%)
Feb 19, 2020 24.36 24.71 24.31 24.62 4,218,740 +0.33(+1.35%)
Feb 18, 2020 24.55 24.64 24.04 24.29 3,358,506 -0.30(-1.22%)
Feb 14, 2020 24.68 24.83 24.46 24.59 2,308,411 -0.19(-0.77%)
Feb 13, 2020 24.48 24.80 24.41 24.79 3,416,161 +0.16(+0.64%)
Feb 12, 2020 24.77 24.97 24.53 24.63 3,192,095 +0.11(+0.44%)
Feb 11, 2020 24.49 24.74 24.46 24.52 5,384,293 +0.09(+0.37%)
Feb 10, 2020 24.43 24.49 24.15 24.43 3,839,186 -0.07(-0.31%)
Feb 07, 2020 24.54 24.62 24.35 24.50 4,412,701 -0.14(-0.57%)
Feb 06, 2020 25.25 25.32 24.62 24.64 5,440,780 -0.43(-1.72%)
Feb 05, 2020 24.88 25.14 24.74 25.08 6,806,200 +0.58(+2.37%)
Feb 04, 2020 24.54 24.68 24.41 24.49 5,675,602 +0.42(+1.73%)
Feb 03, 2020 23.84 24.24 23.83 24.08 5,510,428 +0.44(+1.86%)
Jan 31, 2020 23.97 24.10 23.49 23.64 9,363,871 -0.61(-2.53%)
Jan 30, 2020 23.46 24.28 23.33 24.25 10,170,146 +0.60(+2.53%)
Jan 29, 2020 23.85 24.09 23.64 23.66 4,163,488 -0.32(-1.35%)
Jan 28, 2020 23.80 24.10 23.75 23.98 5,718,139 +0.30(+1.26%)
Jan 27, 2020 23.54 23.81 23.45 23.68 5,642,925 -0.28(-1.18%)
Jan 24, 2020 24.33 24.41 23.69 23.96 5,772,594 -0.43(-1.77%)
Jan 23, 2020 24.22 24.49 23.75 24.39 6,623,923 +0.02(+0.07%)
Jan 22, 2020 24.30 24.43 23.73 24.38 9,090,439 +0.27(+1.10%)
Jan 21, 2020 24.45 24.45 24.11 24.11 7,747,949 -0.36(-1.46%)
Jan 17, 2020 24.55 24.62 24.34 24.47 6,356,677 +0.05(+0.20%)
Jan 16, 2020 24.28 24.43 24.14 24.42 4,120,974 +0.30(+1.24%)
Jan 15, 2020 24.54 24.54 24.05 24.12 5,306,050 -0.59(-2.39%)
Jan 14, 2020 24.83 24.92 24.67 24.71 6,666,873 -0.10(-0.40%)
Jan 13, 2020 24.80 24.82 24.61 24.81 4,765,807 +0.08(+0.34%)
Jan 10, 2020 25.08 25.09 24.69 24.73 4,612,009 -0.41(-1.62%)
Jan 09, 2020 25.03 25.13 24.87 25.13 6,956,830 +0.27(+1.10%)
Jan 08, 2020 24.89 25.05 24.76 24.86 5,771,553 +0.06(+0.23%)
Jan 07, 2020 24.94 25.06 24.68 24.80 4,883,909 -0.28(-1.13%)
Jan 06, 2020 25.15 25.15 24.83 25.08 4,395,553 -0.21(-0.82%)
Jan 03, 2020 25.35 25.44 25.08 25.29 5,109,437 -0.48(-1.87%)
Jan 02, 2020 25.72 25.77 25.39 25.77 5,558,661 +0.23(+0.91%)
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%)
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.