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 (%)
Feb 26, 2021 30.59 31.13 30.10 30.39 11,264,297 -0.53(-1.73%)
Feb 25, 2021 32.20 32.29 30.86 30.93 10,138,069 -0.83(-2.62%)
Feb 24, 2021 30.98 31.86 30.82 31.76 9,181,696 +1.03(+3.34%)
Feb 23, 2021 30.81 30.88 30.06 30.74 7,390,999 +0.18(+0.57%)
Feb 22, 2021 30.45 31.02 30.24 30.56 6,302,191 +0.30(+0.98%)
Feb 19, 2021 29.38 30.40 29.26 30.26 6,485,314 +1.16(+3.97%)
Feb 18, 2021 29.00 29.35 28.57 29.11 7,007,939 -0.27(-0.92%)
Feb 17, 2021 29.19 29.72 29.04 29.38 4,128,746 +0.05(+0.18%)
Feb 16, 2021 28.79 29.53 28.58 29.32 5,825,585 +0.84(+2.95%)
Feb 12, 2021 28.20 28.70 28.08 28.48 3,817,045 +0.23(+0.81%)
Feb 11, 2021 28.48 28.72 27.91 28.26 4,070,707 -0.32(-1.10%)
Feb 10, 2021 28.76 29.08 28.44 28.57 4,315,729 +0.07(+0.25%)
Feb 09, 2021 28.17 28.57 28.07 28.50 3,358,420 -0.04(-0.12%)
Feb 08, 2021 28.12 28.58 28.12 28.54 3,650,661 +0.42(+1.48%)
Feb 05, 2021 28.26 28.57 28.05 28.12 4,242,772 +0.00(+0.02%)
Feb 04, 2021 27.29 28.34 27.28 28.12 6,248,685 +0.93(+3.42%)
Feb 03, 2021 26.53 27.20 26.48 27.19 4,891,701 +0.62(+2.34%)
Feb 02, 2021 26.26 27.01 26.18 26.56 6,000,932 +0.73(+2.81%)
Feb 01, 2021 25.45 25.93 25.36 25.84 5,913,226 +0.49(+1.94%)
Jan 29, 2021 25.86 26.14 25.17 25.35 6,506,087 -0.59(-2.26%)
Jan 28, 2021 25.30 26.08 25.29 25.93 7,239,237 +1.02(+4.08%)
Jan 27, 2021 25.49 25.49 24.75 24.92 9,221,886 -1.15(-4.40%)
Jan 26, 2021 26.96 27.12 26.05 26.07 4,889,364 -0.57(-2.14%)
Jan 25, 2021 26.50 26.79 25.81 26.63 4,997,459 -0.44(-1.62%)
Jan 22, 2021 26.78 27.15 26.65 27.07 4,062,323 +0.19(+0.72%)
Jan 21, 2021 27.44 27.76 26.62 26.88 4,683,492 -0.57(-2.07%)
Jan 20, 2021 28.02 28.09 27.37 27.45 5,560,519 -0.65(-2.31%)
Jan 19, 2021 27.99 28.38 27.83 28.10 5,151,568 +0.18(+0.64%)
Jan 15, 2021 28.02 28.25 27.65 27.92 5,058,273 -0.59(-2.07%)
Jan 14, 2021 27.86 28.76 27.74 28.51 5,961,850 +0.74(+2.65%)
Jan 13, 2021 27.74 28.02 27.47 27.77 4,486,869 -0.11(-0.38%)
Jan 12, 2021 27.53 27.96 27.38 27.88 6,282,226 +0.39(+1.40%)
Jan 11, 2021 26.90 27.59 26.72 27.49 6,903,366 +0.18(+0.64%)
Jan 08, 2021 27.60 27.60 26.81 27.32 5,895,003 -0.23(-0.83%)
Jan 07, 2021 27.12 28.14 27.00 27.55 7,199,790 +1.03(+3.90%)
Jan 06, 2021 24.85 26.69 24.79 26.51 11,503,150 +2.32(+9.60%)
Jan 05, 2021 23.95 24.47 23.79 24.19 3,967,378 +0.33(+1.40%)
Jan 04, 2021 24.32 24.50 23.51 23.86 5,684,410 -0.30(-1.23%)
Dec 31, 2020 24.16 24.16 24.16 2,571,595 +0.25(+1.06%)
Dec 30, 2020 23.66 24.01 23.66 23.90 2,571,595 +0.24(+1.00%)
Dec 29, 2020 23.99 23.99 23.59 23.66 3,205,281 -0.22(-0.91%)
Dec 28, 2020 24.10 24.32 23.85 23.88 3,119,908 -0.04(-0.18%)
Dec 24, 2020 24.13 24.13 23.54 23.93 1,703,330 -0.13(-0.54%)
Dec 23, 2020 23.53 24.19 23.48 24.06 4,114,807 +0.69(+2.97%)
Dec 22, 2020 23.67 23.80 23.33 23.36 6,273,581 -0.20(-0.86%)
Dec 21, 2020 23.34 23.79 23.04 23.57 7,367,076 +0.46(+2.01%)
Dec 18, 2020 23.57 23.70 22.92 23.10 10,051,447 -0.43(-1.84%)
Dec 17, 2020 23.72 23.72 23.19 23.53 4,283,999 -0.10(-0.44%)
Dec 16, 2020 23.59 23.73 23.30 23.64 3,722,828 +0.14(+0.59%)
Dec 15, 2020 23.33 23.63 23.06 23.50 3,970,814 +0.41(+1.77%)
Dec 14, 2020 24.18 24.18 23.02 23.09 5,384,720 -0.62(-2.63%)
Dec 11, 2020 23.73 23.91 23.41 23.72 4,749,866 -0.38(-1.58%)
Dec 10, 2020 23.84 24.27 23.58 24.10 5,280,119 +0.04(+0.18%)
Dec 09, 2020 23.86 24.38 23.83 24.06 6,035,480 +0.41(+1.72%)
Dec 08, 2020 23.40 23.83 23.40 23.65 8,142,794 -0.10(-0.44%)
Dec 07, 2020 23.79 23.83 23.28 23.75 5,184,790 -0.02(-0.07%)
Dec 04, 2020 23.47 23.82 23.36 23.77 7,962,746 +0.49(+2.12%)
Dec 03, 2020 23.09 23.42 22.85 23.27 6,165,498 +0.21(+0.90%)
Dec 02, 2020 22.65 23.16 22.41 23.07 6,889,541 +0.34(+1.49%)
Dec 01, 2020 22.47 22.95 22.37 22.73 6,556,238 +0.75(+3.39%)
Nov 30, 2020 22.62 22.88 21.92 21.98 9,856,879 -0.82(-3.58%)
Nov 27, 2020 23.07 23.17 22.58 22.80 3,424,413 -0.35(-1.50%)
Nov 25, 2020 23.22 23.38 22.94 23.14 5,647,988 -0.50(-2.13%)
Nov 24, 2020 23.07 23.83 22.99 23.65 6,987,251 +1.08(+4.81%)
Nov 23, 2020 22.32 22.66 22.12 22.56 6,952,929 +0.62(+2.85%)
Nov 20, 2020 22.07 22.30 21.78 21.94 6,719,486 -0.51(-2.28%)
Nov 19, 2020 22.15 22.53 21.69 22.45 5,583,127 +0.16(+0.70%)
Nov 18, 2020 22.64 23.07 22.29 22.29 6,459,931 -0.30(-1.34%)
Nov 17, 2020 22.34 22.62 21.88 22.60 5,758,029 -0.17(-0.76%)
Nov 16, 2020 23.15 23.15 22.48 22.77 8,235,232 +0.75(+3.39%)
Nov 13, 2020 21.84 22.20 21.73 22.03 7,515,242 +0.46(+2.13%)
Nov 12, 2020 21.92 21.92 21.21 21.57 8,030,548 -0.75(-3.34%)
Nov 11, 2020 22.99 22.99 22.10 22.31 6,894,515 -0.53(-2.34%)
Nov 10, 2020 22.91 23.06 22.62 22.84 11,314,571 -0.20(-0.85%)
Nov 09, 2020 21.94 23.49 21.71 23.04 16,039,125 +2.91(+14.43%)
Nov 06, 2020 21.07 21.09 19.90 20.13 5,683,839 -0.69(-3.29%)
Nov 05, 2020 20.09 21.09 20.09 20.82 7,032,929 +0.78(+3.90%)
Nov 04, 2020 20.75 20.78 19.67 20.04 7,805,845 -1.22(-5.75%)
Nov 03, 2020 21.34 21.60 21.19 21.26 6,323,893 +0.35(+1.66%)
Nov 02, 2020 20.43 21.02 20.14 20.91 5,449,705 +0.77(+3.83%)
Oct 30, 2020 19.72 20.16 19.57 20.14 7,050,791 +0.10(+0.52%)
Oct 29, 2020 19.39 20.19 19.17 20.04 4,274,243 +0.57(+2.94%)
Oct 28, 2020 19.46 19.80 19.36 19.47 5,955,105 -0.41(-2.05%)
Oct 27, 2020 20.23 20.39 19.87 19.87 4,801,025 -0.47(-2.30%)
Oct 26, 2020 20.78 20.91 20.25 20.34 5,162,521 -0.84(-3.97%)
Oct 23, 2020 21.09 21.33 20.64 21.18 7,184,628 +0.39(+1.88%)
Oct 22, 2020 20.93 20.99 19.89 20.79 7,617,013 +0.41(+2.00%)
Oct 21, 2020 20.51 20.81 20.37 20.39 6,452,796 -0.22(-1.05%)
Oct 20, 2020 20.39 21.05 20.29 20.60 7,665,917 +0.61(+3.04%)
Oct 19, 2020 20.30 20.44 19.97 20.00 4,417,640 -0.18(-0.90%)
Oct 16, 2020 20.33 20.35 19.80 20.18 4,938,920 -0.12(-0.60%)
Oct 15, 2020 19.68 20.40 19.65 20.30 6,018,009 +0.58(+2.95%)
Oct 14, 2020 20.24 20.46 19.69 19.72 7,535,861 -0.34(-1.69%)
Oct 13, 2020 20.23 20.31 19.85 20.06 7,358,619 -0.35(-1.70%)
Oct 12, 2020 20.18 20.46 20.14 20.40 5,318,814 +0.12(+0.60%)
Oct 09, 2020 20.75 20.76 20.15 20.28 6,637,409 -0.29(-1.39%)
Oct 08, 2020 20.43 20.66 20.22 20.57 4,906,124 +0.33(+1.63%)
Oct 07, 2020 19.94 20.47 19.78 20.24 5,158,011 +0.70(+3.60%)
Oct 06, 2020 20.06 20.49 19.42 19.54 7,032,535 -0.20(-1.01%)
Oct 05, 2020 19.08 19.89 19.08 19.74 6,510,136 +0.75(+3.93%)
Oct 02, 2020 17.80 19.12 17.80 18.99 7,383,826 +0.75(+4.09%)
Oct 01, 2020 18.35 18.47 18.07 18.24 5,612,889 -0.02(-0.10%)
Sep 30, 2020 18.12 18.52 18.08 18.26 6,977,431 +0.28(+1.57%)
Sep 29, 2020 18.18 18.29 17.72 17.98 6,685,886 -0.30(-1.64%)
Sep 28, 2020 17.92 18.43 17.80 18.28 7,868,539 +0.75(+4.25%)
Sep 25, 2020 17.10 17.63 16.72 17.53 8,067,683 +0.74(+4.39%)
Sep 24, 2020 16.86 17.21 16.55 16.80 4,946,641 +0.04(+0.26%)
Sep 23, 2020 17.28 17.70 16.74 16.75 6,708,422 -0.47(-2.73%)
Sep 22, 2020 17.77 17.97 17.11 17.22 9,356,264 -0.64(-3.57%)
Sep 21, 2020 18.14 18.29 17.63 17.86 9,276,588 -0.76(-4.07%)
Sep 18, 2020 18.68 18.81 18.47 18.62 11,943,029 -0.11(-0.59%)
Sep 17, 2020 18.54 18.97 18.39 18.73 8,601,353 -0.15(-0.82%)
Sep 16, 2020 18.88 19.31 18.67 18.89 14,630,929 +0.15(+0.82%)
Sep 15, 2020 19.19 19.21 18.55 18.73 6,821,853 -0.33(-1.71%)
Sep 14, 2020 18.31 19.19 18.22 19.06 7,768,401 +1.03(+5.73%)
Sep 11, 2020 17.74 18.11 17.59 18.02 4,816,745 +0.36(+2.01%)
Sep 10, 2020 18.23 18.59 17.64 17.67 5,821,129 -0.42(-2.32%)
Sep 09, 2020 18.14 18.23 17.87 18.09 3,949,901 +0.10(+0.57%)
Sep 08, 2020 18.17 18.42 17.92 17.99 6,813,962 -0.54(-2.91%)
Sep 04, 2020 18.65 18.81 18.06 18.53 6,446,884 +0.45(+2.46%)
Sep 03, 2020 18.32 18.93 17.94 18.08 7,785,325 -0.15(-0.80%)
Sep 02, 2020 17.89 18.32 17.67 18.23 5,612,222 +0.37(+2.06%)
Sep 01, 2020 17.49 18.05 17.44 17.86 4,308,597 +0.16(+0.92%)
Aug 31, 2020 17.97 17.99 17.69 17.70 4,844,549 -0.39(-2.13%)
Aug 28, 2020 18.14 18.17 17.91 18.08 4,977,167 +0.15(+0.81%)
Aug 27, 2020 17.48 18.03 17.41 17.93 5,253,888 +0.54(+3.10%)
Aug 26, 2020 17.70 17.73 17.38 17.40 5,836,457 -0.34(-1.93%)
Aug 25, 2020 17.77 17.99 17.46 17.74 5,638,239 +0.18(+1.02%)
Aug 24, 2020 16.96 17.63 16.80 17.56 7,415,030 +0.81(+4.81%)
Aug 21, 2020 16.92 17.10 16.71 16.75 4,653,287 -0.19(-1.11%)
Aug 20, 2020 17.08 17.15 16.84 16.94 5,440,779 -0.33(-1.89%)
Aug 19, 2020 17.25 17.52 17.07 17.27 4,492,342 +0.07(+0.40%)
Aug 18, 2020 17.78 17.78 17.16 17.20 5,513,833 -0.55(-3.09%)
Aug 17, 2020 17.82 17.89 17.61 17.75 6,107,202 -0.21(-1.15%)
Aug 14, 2020 17.67 18.13 17.51 17.95 3,833,314 +0.19(+1.06%)
Aug 13, 2020 18.04 18.18 17.75 17.76 4,532,919 -0.48(-2.63%)
Aug 12, 2020 18.89 18.89 17.84 18.24 5,557,630 -0.15(-0.84%)
Aug 11, 2020 18.50 19.00 18.30 18.40 7,570,036 +0.39(+2.14%)
Aug 10, 2020 17.72 18.23 17.68 18.01 5,144,947 +0.50(+2.84%)
Aug 07, 2020 16.83 17.52 16.71 17.52 4,919,489 +0.58(+3.44%)
Aug 06, 2020 16.89 17.19 16.85 16.93 4,411,650 -0.09(-0.50%)
Aug 05, 2020 16.92 17.07 16.81 17.02 4,915,732 +0.33(+1.95%)
Aug 04, 2020 16.89 16.94 16.60 16.69 4,191,238 -0.13(-0.76%)
Aug 03, 2020 17.11 17.11 16.75 16.82 5,250,004 -0.19(-1.11%)
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%)
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.