Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 39.81 39.28 39.34 4,123,119 -0.42(-1.07%)
Oct 28, 2021 39.20 39.77 39.20 39.76 3,481,024 +0.69(+1.76%)
Oct 27, 2021 40.31 40.38 39.05 39.08 4,086,151 -1.40(-3.46%)
Oct 26, 2021 41.20 40.46 40.48 3,004,531 -0.71(-1.73%)
Oct 25, 2021 41.36 41.19 2,686,848 +0.08(+0.20%)
Oct 22, 2021 41.08 41.27 40.74 41.11 3,261,741 +0.37(+0.91%)
Oct 21, 2021 41.13 41.40 40.40 40.74 4,281,541 -0.46(-1.12%)
Oct 20, 2021 39.78 41.21 39.56 41.20 5,414,252 +1.50(+3.78%)
Oct 19, 2021 40.12 40.15 39.32 39.70 5,228,121 -0.11(-0.27%)
Oct 18, 2021 39.18 40.16 39.18 39.81 5,161,021 +0.41(+1.03%)
Oct 15, 2021 39.60 39.84 39.15 39.40 4,551,028 +0.19(+0.48%)
Oct 14, 2021 39.08 39.23 38.62 39.21 3,608,090 +0.61(+1.59%)
Oct 13, 2021 39.06 39.10 37.89 38.60 4,650,118 -0.52(-1.34%)
Oct 12, 2021 39.24 39.45 38.97 39.12 4,561,743 -0.18(-0.46%)
Oct 11, 2021 40.08 40.21 39.29 39.30 3,697,889 -0.42(-1.05%)
Oct 08, 2021 39.49 40.05 39.42 39.72 3,058,656 +0.09(+0.23%)
Oct 07, 2021 40.00 40.06 39.47 39.63 4,297,551 +0.10(+0.25%)
Oct 06, 2021 39.38 39.67 38.63 39.53 4,519,658 -0.21(-0.52%)
Oct 05, 2021 39.61 40.12 39.23 39.74 4,563,122 +0.42(+1.06%)
Oct 04, 2021 39.57 40.11 39.19 39.32 4,323,329 -0.14(-0.34%)
Oct 01, 2021 38.52 39.74 38.38 39.46 5,414,905 +1.10(+2.87%)
Sep 30, 2021 39.40 39.45 38.33 38.35 5,695,202 -0.81(-2.08%)
Sep 29, 2021 39.17 39.33 38.82 39.17 6,098,004 +0.06(+0.16%)
Sep 28, 2021 39.49 39.65 38.85 39.11 7,647,986 -0.04(-0.09%)
Sep 27, 2021 37.70 39.21 37.70 39.14 11,128,843 +1.88(+5.06%)
Sep 24, 2021 36.13 37.34 36.10 37.26 6,201,307 +0.67(+1.84%)
Sep 23, 2021 35.47 36.79 35.42 36.58 5,349,163 +1.53(+4.38%)
Sep 22, 2021 34.80 35.41 34.54 35.05 4,303,891 +0.74(+2.15%)
Sep 21, 2021 34.75 34.84 34.11 34.31 6,009,220 -0.28(-0.80%)
Sep 20, 2021 35.08 35.08 33.98 34.59 10,671,594 -1.42(-3.94%)
Sep 17, 2021 36.04 36.60 35.87 36.01 14,166,565 -0.25(-0.69%)
Sep 16, 2021 36.30 36.70 36.19 36.26 5,958,910 +0.12(+0.32%)
Sep 15, 2021 34.98 36.29 34.98 36.14 8,457,370 +1.16(+3.31%)
Sep 14, 2021 35.55 35.87 34.87 34.99 6,484,197 -0.54(-1.52%)
Sep 13, 2021 35.14 35.54 34.91 35.52 5,374,148 +0.83(+2.38%)
Sep 10, 2021 34.99 35.14 34.54 34.70 4,576,262 -0.13(-0.36%)
Sep 09, 2021 34.45 35.14 34.27 34.82 5,806,489 +0.33(+0.96%)
Sep 08, 2021 34.47 34.64 34.19 34.49 5,617,449 -0.12(-0.34%)
Sep 07, 2021 34.63 35.10 34.53 34.61 4,521,341 +0.04(+0.13%)
Sep 03, 2021 34.90 34.95 34.38 34.56 4,601,502 -0.16(-0.47%)
Sep 02, 2021 34.56 35.03 34.46 34.73 3,191,859 +0.20(+0.57%)
Sep 01, 2021 35.01 35.01 34.29 34.53 4,382,723 -0.35(-1.00%)
Aug 31, 2021 34.73 35.15 34.55 34.88 5,255,090 +0.21(+0.60%)
Aug 30, 2021 35.51 35.51 34.67 34.67 4,103,605 -0.74(-2.10%)
Aug 27, 2021 34.93 35.51 34.80 35.42 4,150,177 +0.59(+1.70%)
Aug 26, 2021 35.36 35.48 34.68 34.82 4,820,903 -0.44(-1.25%)
Aug 25, 2021 34.69 35.59 34.56 35.26 5,096,189 +0.76(+2.21%)
Aug 24, 2021 34.15 34.66 34.11 34.50 3,919,227 +0.36(+1.05%)
Aug 23, 2021 34.05 34.45 33.93 34.14 4,066,863 +0.38(+1.12%)
Aug 20, 2021 33.40 33.83 33.22 33.76 5,601,781 +0.22(+0.67%)
Aug 19, 2021 33.38 33.98 33.23 33.54 9,392,578 -0.13(-0.37%)
Aug 18, 2021 33.64 34.25 33.49 33.67 5,392,101 -0.17(-0.50%)
Aug 17, 2021 33.95 34.32 33.50 33.84 5,257,584 -0.46(-1.33%)
Aug 16, 2021 34.30 34.61 33.96 34.29 4,506,774 -0.24(-0.70%)
Aug 13, 2021 35.01 35.10 34.44 34.54 4,065,943 -0.36(-1.03%)
Aug 12, 2021 34.81 34.96 34.53 34.90 3,306,482 +0.17(+0.49%)
Aug 11, 2021 34.43 34.80 33.99 34.73 5,827,919 +0.48(+1.39%)
Aug 10, 2021 33.70 34.39 33.66 34.25 4,480,435 +0.54(+1.60%)
Aug 09, 2021 33.79 34.09 33.37 33.71 5,168,053 -0.15(-0.45%)
Aug 06, 2021 33.67 34.17 33.61 33.86 4,931,894 +0.66(+2.00%)
Aug 05, 2021 32.84 33.27 32.80 33.20 3,912,801 +0.56(+1.70%)
Aug 04, 2021 32.83 33.19 32.40 32.64 4,404,235 -0.42(-1.28%)
Aug 03, 2021 32.73 33.14 31.85 33.06 4,875,026 +0.69(+2.13%)
Aug 02, 2021 32.88 33.55 32.36 32.37 7,069,575 -0.21(-0.63%)
Jul 30, 2021 32.80 33.25 32.43 32.58 9,192,859 -0.31(-0.93%)
Jul 29, 2021 33.14 33.33 32.66 32.89 4,666,727 +0.16(+0.49%)
Jul 28, 2021 32.54 33.08 32.19 32.72 5,457,332 +0.07(+0.22%)
Jul 27, 2021 32.01 32.79 31.79 32.65 4,644,182 +0.05(+0.17%)
Jul 26, 2021 32.29 32.85 32.21 32.60 6,102,114 +0.48(+1.51%)
Jul 23, 2021 32.54 32.94 31.92 32.11 4,738,940 -0.22(-0.67%)
Jul 22, 2021 32.68 33.11 32.01 32.33 6,807,317 -0.77(-2.33%)
Jul 21, 2021 32.57 33.41 32.54 33.10 7,995,775 +0.83(+2.56%)
Jul 20, 2021 30.99 32.68 30.85 32.27 6,196,862 +1.19(+3.84%)
Jul 19, 2021 31.81 32.11 30.83 31.08 8,234,918 -1.59(-4.86%)
Jul 16, 2021 33.89 34.03 32.57 32.67 3,992,161 -1.23(-3.63%)
Jul 15, 2021 33.36 34.14 33.12 33.90 3,772,972 +0.35(+1.04%)
Jul 14, 2021 33.78 34.25 33.01 33.55 4,044,894 -0.17(-0.51%)
Jul 13, 2021 34.47 34.50 33.62 33.72 4,647,659 -0.74(-2.14%)
Jul 12, 2021 33.72 34.59 33.41 34.46 3,997,470 +0.28(+0.81%)
Jul 09, 2021 33.48 34.21 33.22 34.18 4,615,411 +1.37(+4.19%)
Jul 08, 2021 32.67 33.16 32.37 32.80 8,995,245 -0.47(-1.40%)
Jul 07, 2021 33.21 33.62 33.08 33.27 4,183,395 -0.22(-0.67%)
Jul 06, 2021 34.31 34.38 33.27 33.50 4,557,328 -1.01(-2.91%)
Jul 02, 2021 34.86 34.89 34.35 34.50 3,018,854 -0.27(-0.77%)
Jul 01, 2021 34.55 34.85 34.38 34.77 3,249,152 +0.46(+1.33%)
Jun 30, 2021 34.13 34.48 34.11 34.31 3,629,051 +0.13(+0.37%)
Jun 29, 2021 34.72 34.99 34.11 34.19 3,114,534 -0.29(-0.83%)
Jun 28, 2021 35.05 35.19 34.32 34.47 4,130,996 -0.73(-2.08%)
Jun 25, 2021 34.63 35.32 34.41 35.20 7,395,779 +0.81(+2.36%)
Jun 24, 2021 33.97 34.55 33.66 34.39 4,244,248 +0.60(+1.77%)
Jun 23, 2021 33.89 34.14 33.73 33.80 4,949,183 -0.03(-0.08%)
Jun 22, 2021 33.61 34.04 33.32 33.82 7,036,909 +0.14(+0.42%)
Jun 21, 2021 33.23 33.73 32.99 33.68 12,016,776 +0.78(+2.38%)
Jun 18, 2021 33.43 33.57 32.71 32.90 13,160,207 -1.00(-2.95%)
Jun 17, 2021 36.51 36.54 33.84 33.89 6,981,387 -2.25(-6.21%)
Jun 16, 2021 35.57 36.38 35.10 36.14 6,607,222 +0.44(+1.22%)
Jun 15, 2021 35.34 35.94 35.15 35.70 4,075,373 +0.46(+1.31%)
Jun 14, 2021 36.00 36.24 35.01 35.24 4,385,344 -0.92(-2.54%)
Jun 11, 2021 36.10 36.51 36.01 36.16 4,067,984 +0.15(+0.42%)
Jun 10, 2021 37.25 37.31 35.91 36.01 5,157,840 -0.67(-1.82%)
Jun 09, 2021 36.73 36.88 36.35 36.68 4,166,777 -0.47(-1.27%)
Jun 08, 2021 37.00 37.24 36.41 37.15 5,699,803 -0.28(-0.74%)
Jun 07, 2021 37.55 37.65 37.25 37.42 2,960,058 -0.04(-0.12%)
Jun 04, 2021 37.60 37.68 37.08 37.47 5,052,626 -0.15(-0.40%)
Jun 03, 2021 37.55 38.11 37.39 37.62 3,365,514 +0.04(+0.12%)
Jun 02, 2021 37.79 37.85 37.30 37.58 4,186,637 -0.17(-0.45%)
Jun 01, 2021 37.82 38.12 37.50 37.74 3,881,072 +0.19(+0.50%)
May 28, 2021 37.62 37.63 37.00 37.56 4,548,463 -0.06(-0.17%)
May 27, 2021 37.62 37.85 37.35 37.62 5,242,032 +0.48(+1.30%)
May 26, 2021 36.91 37.27 36.59 37.14 5,172,387 +0.37(+0.99%)
May 25, 2021 37.43 37.90 36.67 36.77 6,560,418 -0.54(-1.46%)
May 24, 2021 37.56 37.56 37.13 37.32 4,590,545 -0.04(-0.12%)
May 21, 2021 37.20 37.75 37.11 37.36 6,018,586 +0.35(+0.94%)
May 20, 2021 37.07 37.26 36.64 37.01 3,755,441 -0.14(-0.38%)
May 19, 2021 36.84 37.17 36.38 37.16 5,543,448 -0.29(-0.76%)
May 18, 2021 38.19 38.35 37.42 37.44 3,792,403 -0.79(-2.07%)
May 17, 2021 37.77 38.25 37.62 38.23 4,488,675 +0.23(+0.61%)
May 14, 2021 37.60 38.10 37.48 38.00 4,129,645 +0.59(+1.57%)
May 13, 2021 36.22 37.63 36.19 37.42 6,896,864 +0.93(+2.54%)
May 12, 2021 37.66 37.79 36.37 36.49 7,613,040 -0.61(-1.66%)
May 11, 2021 37.39 38.15 36.84 37.10 5,864,910 -0.54(-1.44%)
May 10, 2021 38.29 38.38 37.64 37.65 6,809,168 -0.10(-0.26%)
May 07, 2021 36.35 37.77 36.30 37.74 5,420,329 +0.38(+1.03%)
May 06, 2021 37.25 37.38 36.63 37.36 5,591,204 +0.33(+0.89%)
May 05, 2021 36.87 37.36 36.46 37.03 4,064,497 +0.20(+0.56%)
May 04, 2021 35.94 36.83 35.66 36.83 6,780,464 +0.76(+2.10%)
May 03, 2021 36.53 36.65 35.80 36.07 4,499,359 -0.06(-0.17%)
Apr 30, 2021 35.95 36.51 35.79 36.13 8,119,187 -0.15(-0.42%)
Apr 29, 2021 35.82 36.36 35.74 36.28 8,725,433 +0.81(+2.29%)
Apr 28, 2021 35.07 35.62 35.03 35.47 5,476,104 +0.49(+1.40%)
Apr 27, 2021 34.58 35.03 34.54 34.98 4,996,833 +0.42(+1.21%)
Apr 26, 2021 34.38 35.03 34.32 34.56 4,464,505 +0.39(+1.15%)
Apr 23, 2021 32.85 34.44 32.73 34.17 7,564,130 +1.32(+4.02%)
Apr 22, 2021 33.40 33.48 32.78 32.85 6,187,858 -0.45(-1.34%)
Apr 21, 2021 32.44 33.32 31.98 33.30 6,299,463 +0.82(+2.52%)
Apr 20, 2021 33.59 33.73 32.17 32.48 6,039,377 -1.27(-3.78%)
Apr 19, 2021 33.94 34.31 33.51 33.75 6,257,169 -0.29(-0.86%)
Apr 16, 2021 34.08 34.55 33.83 34.05 6,008,802 +0.15(+0.45%)
Apr 15, 2021 34.47 34.47 33.31 33.89 6,787,633 -0.46(-1.35%)
Apr 14, 2021 34.01 34.83 33.92 34.36 4,841,679 +0.29(+0.86%)
Apr 13, 2021 34.47 34.52 33.77 34.06 5,838,325 -0.56(-1.62%)
Apr 12, 2021 34.23 34.68 34.22 34.63 3,599,111 +0.37(+1.07%)
Apr 09, 2021 34.16 34.40 33.97 34.26 3,983,016 +0.27(+0.79%)
Apr 08, 2021 33.92 34.07 33.32 33.99 3,748,811 -0.23(-0.68%)
Apr 07, 2021 34.27 34.50 34.00 34.22 3,489,346 +0.06(+0.18%)
Apr 06, 2021 34.03 34.25 33.74 34.16 4,610,367 +0.09(+0.26%)
Apr 05, 2021 34.55 34.63 33.80 34.07 6,803,397 +0.22(+0.66%)
Apr 01, 2021 33.33 33.89 33.15 33.85 6,887,671 +0.47(+1.42%)
Mar 31, 2021 33.75 34.17 33.35 33.38 6,898,225 -0.60(-1.76%)
Mar 30, 2021 33.15 34.21 33.13 33.97 6,493,969 +1.08(+3.28%)
Mar 29, 2021 33.37 33.56 32.42 32.90 7,132,115 -1.11(-3.28%)
Mar 26, 2021 33.93 34.28 33.44 34.01 7,789,107 +0.63(+1.88%)
Mar 25, 2021 32.05 33.51 31.75 33.38 6,407,118 +1.28(+4.00%)
Mar 24, 2021 32.60 33.11 32.08 32.10 6,867,127 -0.05(-0.17%)
Mar 23, 2021 32.56 33.10 31.98 32.15 7,605,367 -0.78(-2.36%)
Mar 22, 2021 33.87 33.88 32.74 32.93 8,528,370 -0.96(-2.85%)
Mar 19, 2021 33.89 34.71 33.49 33.90 31,226,392 -0.62(-1.79%)
Mar 18, 2021 34.94 35.80 34.28 34.52 11,889,016 +0.38(+1.11%)
Mar 17, 2021 33.98 34.54 33.69 34.14 8,337,077 +0.62(+1.85%)
Mar 16, 2021 33.72 33.80 32.97 33.52 7,444,548 -0.48(-1.41%)
Mar 15, 2021 34.47 34.69 33.56 33.99 9,136,866 -0.59(-1.71%)
Mar 12, 2021 34.23 34.74 34.06 34.59 7,831,377 +0.96(+2.84%)
Mar 11, 2021 33.30 34.33 33.18 33.63 8,666,800 -0.01(-0.03%)
Mar 10, 2021 32.48 33.78 32.41 33.64 7,440,292 +1.16(+3.58%)
Mar 09, 2021 32.80 33.16 32.04 32.48 9,472,378 -0.92(-2.74%)
Mar 08, 2021 32.91 34.21 32.74 33.39 8,215,601 +0.86(+2.64%)
Mar 05, 2021 32.92 33.07 31.16 32.53 9,865,314 +1.07(+3.40%)
Mar 04, 2021 31.83 32.12 30.55 31.46 11,151,201 -0.31(-0.97%)
Mar 03, 2021 32.19 32.42 31.67 31.77 10,988,462 -0.21(-0.66%)
Mar 02, 2021 31.64 32.15 31.59 31.98 7,789,513 +0.13(+0.42%)
Mar 01, 2021 31.29 31.97 31.16 31.85 9,235,592 +1.16(+3.78%)
Feb 26, 2021 30.89 31.44 30.40 30.69 11,154,325 -0.54(-1.73%)
Feb 25, 2021 32.52 32.60 31.16 31.23 10,039,093 -0.84(-2.62%)
Feb 24, 2021 31.29 32.17 31.13 32.07 9,092,057 +1.04(+3.34%)
Feb 23, 2021 31.12 31.19 30.36 31.04 7,318,842 +0.18(+0.57%)
Feb 22, 2021 30.75 31.32 30.53 30.86 6,240,663 +0.30(+0.98%)
Feb 19, 2021 29.67 30.70 29.55 30.56 6,421,998 +1.17(+3.97%)
Feb 18, 2021 29.29 29.64 28.85 29.39 6,939,521 -0.27(-0.92%)
Feb 17, 2021 29.48 30.01 29.32 29.67 4,088,437 +0.05(+0.18%)
Feb 16, 2021 29.07 29.82 28.86 29.61 5,768,710 +0.85(+2.95%)
Feb 12, 2021 28.48 28.99 28.36 28.76 3,779,780 +0.23(+0.81%)
Feb 11, 2021 28.76 29.00 28.18 28.53 4,030,965 -0.32(-1.10%)
Feb 10, 2021 29.04 29.37 28.72 28.85 4,273,595 +0.07(+0.25%)
Feb 09, 2021 28.45 28.85 28.35 28.78 3,325,632 -0.04(-0.12%)
Feb 08, 2021 28.40 28.86 28.40 28.82 3,615,019 +0.42(+1.48%)
Feb 05, 2021 28.54 28.85 28.33 28.40 4,201,351 +0.00(+0.02%)
Feb 04, 2021 27.56 28.62 27.55 28.39 6,187,680 +0.94(+3.42%)
Feb 03, 2021 26.79 27.47 26.74 27.45 4,843,944 +0.63(+2.34%)
Feb 02, 2021 26.52 27.28 26.44 26.83 5,942,345 +0.73(+2.81%)
Feb 01, 2021 25.70 26.18 25.61 26.09 5,855,496 +0.50(+1.94%)
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%)
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.