Fifth Third Bancorp (NQ: FITB )

32.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.09 33.69 32.57 32.89 10,410,791 -0.58(-1.73%)
Feb 25, 2021 34.84 34.93 33.39 33.46 9,369,899 -0.90(-2.62%)
Feb 24, 2021 33.52 34.47 33.35 34.36 8,485,991 +1.11(+3.34%)
Feb 23, 2021 33.34 33.42 32.53 33.26 6,830,977 +0.19(+0.57%)
Feb 22, 2021 32.94 33.56 32.71 33.07 5,824,668 +0.32(+0.98%)
Feb 19, 2021 31.79 32.89 31.66 32.74 5,993,916 +1.25(+3.97%)
Feb 18, 2021 31.38 31.76 30.91 31.49 6,476,941 -0.29(-0.92%)
Feb 17, 2021 31.59 32.16 31.42 31.79 3,815,907 +0.06(+0.18%)
Feb 16, 2021 31.15 31.95 30.92 31.73 5,384,175 +0.91(+2.95%)
Feb 12, 2021 30.52 31.06 30.38 30.82 3,527,824 +0.25(+0.81%)
Feb 11, 2021 30.82 31.07 30.19 30.57 3,762,266 -0.34(-1.10%)
Feb 10, 2021 31.11 31.46 30.77 30.91 3,988,722 +0.08(+0.25%)
Feb 09, 2021 30.48 30.91 30.37 30.84 3,103,950 -0.04(-0.12%)
Feb 08, 2021 30.43 30.92 30.43 30.88 3,374,047 +0.45(+1.48%)
Feb 05, 2021 30.58 30.91 30.35 30.43 3,921,294 +0.00(+0.02%)
Feb 04, 2021 29.53 30.67 29.52 30.42 5,775,217 +1.00(+3.42%)
Feb 03, 2021 28.70 29.43 28.65 29.42 4,521,052 +0.67(+2.34%)
Feb 02, 2021 28.41 29.23 28.33 28.74 5,546,236 +0.79(+2.81%)
Feb 01, 2021 27.54 28.05 27.43 27.96 5,465,176 +0.53(+1.94%)
Jan 29, 2021 27.97 28.28 27.24 27.43 6,013,115 -0.64(-2.26%)
Jan 28, 2021 27.38 28.22 27.37 28.06 6,690,714 +1.10(+4.08%)
Jan 27, 2021 27.58 27.58 26.78 26.96 8,523,135 -1.24(-4.40%)
Jan 26, 2021 29.17 29.34 28.18 28.20 4,518,892 -0.62(-2.14%)
Jan 25, 2021 28.68 28.99 27.93 28.82 4,618,797 -0.47(-1.62%)
Jan 22, 2021 28.98 29.37 28.83 29.29 3,754,518 +0.21(+0.72%)
Jan 21, 2021 29.69 30.03 28.80 29.08 4,328,620 -0.62(-2.07%)
Jan 20, 2021 30.32 30.39 29.61 29.70 5,139,193 -0.70(-2.31%)
Jan 19, 2021 30.29 30.70 30.11 30.40 4,761,229 +0.19(+0.64%)
Jan 15, 2021 30.32 30.56 29.92 30.21 4,675,003 -0.64(-2.07%)
Jan 14, 2021 30.15 31.11 30.02 30.85 5,510,116 +0.80(+2.65%)
Jan 13, 2021 30.01 30.32 29.72 30.05 4,146,895 -0.11(-0.38%)
Jan 12, 2021 29.79 30.25 29.62 30.16 5,806,216 +0.42(+1.40%)
Jan 11, 2021 29.10 29.85 28.91 29.75 6,380,292 +0.19(+0.64%)
Jan 08, 2021 29.86 29.86 29.01 29.56 5,448,334 -0.25(-0.83%)
Jan 07, 2021 29.34 30.45 29.22 29.80 6,654,255 +1.12(+3.90%)
Jan 06, 2021 26.88 28.88 26.82 28.69 10,631,546 +2.51(+9.60%)
Jan 05, 2021 25.92 26.48 25.74 26.17 3,666,767 +0.36(+1.40%)
Jan 04, 2021 26.32 26.51 25.43 25.81 5,253,697 -0.32(-1.23%)
Dec 31, 2020 26.14 26.14 26.14 2,376,743 +0.27(+1.06%)
Dec 30, 2020 25.60 25.98 25.60 25.86 2,376,743 +0.26(+1.00%)
Dec 29, 2020 25.95 25.95 25.52 25.60 2,962,414 -0.23(-0.91%)
Dec 28, 2020 26.07 26.32 25.80 25.84 2,883,510 -0.05(-0.18%)
Dec 24, 2020 26.11 26.11 25.47 25.89 1,574,267 -0.14(-0.54%)
Dec 23, 2020 25.45 26.17 25.41 26.03 3,803,024 +0.75(+2.97%)
Dec 22, 2020 25.61 25.76 25.24 25.28 5,798,226 -0.22(-0.86%)
Dec 21, 2020 25.25 25.74 24.93 25.50 6,808,866 +0.50(+2.01%)
Dec 18, 2020 25.50 25.64 24.80 24.99 9,289,839 -0.47(-1.84%)
Dec 17, 2020 25.66 25.66 25.09 25.46 3,959,396 -0.11(-0.44%)
Dec 16, 2020 25.52 25.67 25.21 25.58 3,440,745 +0.15(+0.59%)
Dec 15, 2020 25.24 25.57 24.95 25.43 3,669,941 +0.44(+1.77%)
Dec 14, 2020 26.16 26.16 24.91 24.99 4,976,714 -0.68(-2.63%)
Dec 11, 2020 25.67 25.87 25.33 25.66 4,389,964 -0.41(-1.58%)
Dec 10, 2020 25.79 26.26 25.51 26.07 4,880,039 +0.05(+0.18%)
Dec 09, 2020 25.82 26.38 25.78 26.03 5,578,166 +0.44(+1.72%)
Dec 08, 2020 25.32 25.78 25.32 25.59 7,525,806 -0.11(-0.44%)
Dec 07, 2020 25.74 25.78 25.19 25.70 4,791,934 -0.02(-0.07%)
Dec 04, 2020 25.40 25.77 25.27 25.72 7,359,401 +0.54(+2.12%)
Dec 03, 2020 24.99 25.34 24.72 25.18 5,698,332 +0.23(+0.90%)
Dec 02, 2020 24.51 25.06 24.24 24.96 6,367,514 +0.37(+1.49%)
Dec 01, 2020 24.31 24.84 24.21 24.59 6,059,465 +0.81(+3.39%)
Nov 30, 2020 24.47 24.76 23.72 23.78 9,110,013 -0.88(-3.58%)
Nov 27, 2020 24.97 25.07 24.43 24.67 3,164,942 -0.38(-1.50%)
Nov 25, 2020 25.13 25.30 24.82 25.04 5,220,034 -0.54(-2.13%)
Nov 24, 2020 24.97 25.78 24.87 25.59 6,457,820 +1.17(+4.81%)
Nov 23, 2020 24.15 24.52 23.93 24.41 6,426,099 +0.68(+2.85%)
Nov 20, 2020 23.88 24.13 23.57 23.74 6,210,344 -0.55(-2.28%)
Nov 19, 2020 23.96 24.38 23.46 24.29 5,160,088 +0.17(+0.70%)
Nov 18, 2020 24.50 24.97 24.11 24.12 5,970,455 -0.33(-1.34%)
Nov 17, 2020 24.17 24.47 23.67 24.45 5,321,737 -0.19(-0.76%)
Nov 16, 2020 25.05 25.05 24.32 24.64 7,611,240 +0.81(+3.39%)
Nov 13, 2020 23.63 24.02 23.51 23.83 6,945,804 +0.50(+2.13%)
Nov 12, 2020 23.72 23.72 22.95 23.33 7,422,065 -0.81(-3.34%)
Nov 11, 2020 24.87 24.87 23.92 24.14 6,372,111 -0.58(-2.34%)
Nov 10, 2020 24.79 24.95 24.47 24.72 10,457,255 -0.21(-0.85%)
Nov 09, 2020 23.74 25.42 23.49 24.93 14,823,825 +3.14(+14.43%)
Nov 06, 2020 22.80 22.82 21.53 21.78 5,253,169 -0.74(-3.29%)
Nov 05, 2020 21.74 22.82 21.74 22.53 6,500,037 +0.84(+3.90%)
Nov 04, 2020 22.45 22.48 21.28 21.68 7,214,389 -1.32(-5.75%)
Nov 03, 2020 23.09 23.37 22.93 23.00 5,844,725 +0.38(+1.66%)
Nov 02, 2020 22.10 22.74 21.79 22.63 5,036,775 +0.84(+3.83%)
Oct 30, 2020 21.33 21.81 21.17 21.79 6,516,546 +0.11(+0.52%)
Oct 29, 2020 20.98 21.85 20.74 21.68 3,950,379 +0.62(+2.94%)
Oct 28, 2020 21.05 21.43 20.95 21.06 5,503,881 -0.44(-2.05%)
Oct 27, 2020 21.89 22.06 21.49 21.50 4,437,246 -0.51(-2.30%)
Oct 26, 2020 22.48 22.62 21.91 22.01 4,771,352 -0.91(-3.97%)
Oct 23, 2020 22.82 23.08 22.33 22.92 6,640,241 +0.42(+1.88%)
Oct 22, 2020 22.65 22.71 21.52 22.50 7,039,864 +0.44(+2.00%)
Oct 21, 2020 22.19 22.52 22.04 22.06 5,963,862 -0.23(-1.05%)
Oct 20, 2020 22.06 22.78 21.95 22.29 7,085,063 +0.66(+3.04%)
Oct 19, 2020 21.96 22.11 21.61 21.63 4,082,911 -0.20(-0.90%)
Oct 16, 2020 22.00 22.02 21.42 21.83 4,564,693 -0.13(-0.60%)
Oct 15, 2020 21.30 22.08 21.26 21.96 5,562,019 +0.63(+2.95%)
Oct 14, 2020 21.90 22.14 21.31 21.33 6,964,862 -0.37(-1.69%)
Oct 13, 2020 21.89 21.97 21.48 21.70 6,801,049 -0.38(-1.70%)
Oct 12, 2020 21.83 22.13 21.79 22.08 4,915,802 +0.13(+0.60%)
Oct 09, 2020 22.45 22.46 21.80 21.94 6,134,486 -0.31(-1.39%)
Oct 08, 2020 22.10 22.35 21.87 22.25 4,534,382 +0.36(+1.63%)
Oct 07, 2020 21.58 22.15 21.40 21.90 4,767,183 +0.76(+3.60%)
Oct 06, 2020 21.70 22.17 21.02 21.14 6,499,673 -0.22(-1.01%)
Oct 05, 2020 20.64 21.52 20.64 21.35 6,016,857 +0.81(+3.93%)
Oct 02, 2020 19.26 20.69 19.26 20.55 6,824,346 +0.81(+4.09%)
Oct 01, 2020 19.85 19.98 19.55 19.74 5,187,595 -0.02(-0.09%)
Sep 30, 2020 19.61 20.04 19.56 19.76 6,448,744 +0.31(+1.57%)
Sep 29, 2020 19.67 19.79 19.17 19.45 6,179,290 -0.32(-1.64%)
Sep 28, 2020 19.39 19.94 19.26 19.78 7,272,332 +0.81(+4.25%)
Sep 25, 2020 18.50 19.07 18.09 18.97 7,456,387 +0.80(+4.39%)
Sep 24, 2020 18.25 18.62 17.90 18.17 4,571,829 +0.05(+0.26%)
Sep 23, 2020 18.69 19.16 18.12 18.13 6,200,118 -0.51(-2.74%)
Sep 22, 2020 19.23 19.44 18.52 18.64 8,647,331 -0.69(-3.57%)
Sep 21, 2020 19.63 19.79 19.07 19.33 8,573,693 -0.82(-4.07%)
Sep 18, 2020 20.21 20.36 19.98 20.15 11,038,094 -0.12(-0.59%)
Sep 17, 2020 20.06 20.53 19.90 20.27 7,949,620 -0.17(-0.82%)
Sep 16, 2020 20.42 20.90 20.20 20.43 13,522,330 +0.17(+0.82%)
Sep 15, 2020 20.76 20.79 20.07 20.27 6,304,955 -0.35(-1.71%)
Sep 14, 2020 19.81 20.77 19.71 20.62 7,179,782 +1.12(+5.73%)
Sep 11, 2020 19.20 19.60 19.03 19.50 4,451,775 +0.38(+2.01%)
Sep 10, 2020 19.73 20.11 19.08 19.12 5,380,056 -0.45(-2.32%)
Sep 09, 2020 19.63 19.73 19.33 19.57 3,650,613 +0.11(+0.57%)
Sep 08, 2020 19.66 19.93 19.39 19.46 6,297,661 -0.58(-2.91%)
Sep 04, 2020 20.17 20.35 19.54 20.04 5,958,397 +0.48(+2.46%)
Sep 03, 2020 19.82 20.48 19.41 19.56 7,195,423 -0.16(-0.80%)
Sep 02, 2020 19.36 19.82 19.12 19.72 5,186,978 +0.40(+2.06%)
Sep 01, 2020 18.92 19.54 18.87 19.32 3,982,130 +0.18(+0.92%)
Aug 31, 2020 19.44 19.46 19.14 19.15 4,477,473 -0.42(-2.13%)
Aug 28, 2020 19.63 19.66 19.37 19.56 4,600,042 +0.16(+0.81%)
Aug 27, 2020 18.91 19.51 18.84 19.41 4,855,795 +0.58(+3.10%)
Aug 26, 2020 19.15 19.18 18.80 18.82 5,394,223 -0.37(-1.93%)
Aug 25, 2020 19.23 19.46 18.89 19.19 5,211,025 +0.19(+1.02%)
Aug 24, 2020 18.35 19.07 18.17 19.00 6,853,187 +0.87(+4.81%)
Aug 21, 2020 18.31 18.51 18.08 18.13 4,300,703 -0.20(-1.11%)
Aug 20, 2020 18.48 18.55 18.22 18.33 5,028,526 -0.35(-1.89%)
Aug 19, 2020 18.66 18.96 18.47 18.68 4,151,953 +0.07(+0.40%)
Aug 18, 2020 19.24 19.24 18.56 18.61 5,096,045 -0.59(-3.09%)
Aug 17, 2020 19.28 19.36 19.05 19.20 5,644,453 -0.22(-1.14%)
Aug 14, 2020 19.12 19.62 18.95 19.42 3,542,860 +0.20(+1.06%)
Aug 13, 2020 19.52 19.67 19.20 19.22 4,189,456 -0.52(-2.63%)
Aug 12, 2020 20.43 20.43 19.30 19.74 5,136,523 -0.17(-0.84%)
Aug 11, 2020 20.02 20.55 19.80 19.91 6,996,447 +0.42(+2.14%)
Aug 10, 2020 19.17 19.73 19.13 19.49 4,755,109 +0.54(+2.84%)
Aug 07, 2020 18.21 18.96 18.08 18.95 4,546,735 +0.63(+3.44%)
Aug 06, 2020 18.27 18.60 18.23 18.32 4,077,375 -0.09(-0.50%)
Aug 05, 2020 18.31 18.47 18.19 18.41 4,543,263 +0.35(+1.95%)
Aug 04, 2020 18.27 18.33 17.96 18.06 3,873,664 -0.14(-0.76%)
Aug 03, 2020 18.52 18.52 18.13 18.20 4,852,206 -0.20(-1.11%)
Jul 31, 2020 18.20 18.42 17.80 18.40 10,642,069 +0.16(+0.86%)
Jul 30, 2020 18.03 18.39 17.56 18.25 6,608,602 -0.29(-1.55%)
Jul 29, 2020 17.77 18.61 17.61 18.53 8,023,020 +0.68(+3.79%)
Jul 28, 2020 17.88 18.10 17.78 17.86 5,820,001 -0.14(-0.77%)
Jul 27, 2020 17.99 18.04 17.65 18.00 5,305,639 -0.11(-0.61%)
Jul 24, 2020 18.12 18.42 17.95 18.11 7,166,760 +0.12(+0.67%)
Jul 23, 2020 17.62 18.07 16.91 17.99 8,024,346 -0.01(-0.05%)
Jul 22, 2020 17.72 18.07 17.63 18.00 7,777,675 +0.06(+0.31%)
Jul 21, 2020 17.21 17.98 17.21 17.94 7,195,237 +0.84(+4.93%)
Jul 20, 2020 17.29 17.43 17.08 17.10 5,024,085 -0.29(-1.65%)
Jul 17, 2020 17.68 17.86 17.37 17.39 5,424,141 -0.37(-2.09%)
Jul 16, 2020 17.43 18.13 17.38 17.76 4,378,012 -0.01(-0.05%)
Jul 15, 2020 17.40 17.87 17.18 17.77 6,578,204 +0.95(+5.62%)
Jul 14, 2020 17.32 17.34 16.65 16.82 7,566,904 -0.51(-2.94%)
Jul 13, 2020 17.40 17.65 16.82 17.33 8,655,251 +0.29(+1.69%)
Jul 10, 2020 16.15 17.07 16.12 17.04 6,733,398 +0.93(+5.75%)
Jul 09, 2020 16.72 16.77 16.01 16.12 5,045,111 -0.70(-4.13%)
Jul 08, 2020 16.69 17.00 16.42 16.81 7,508,332 +0.07(+0.44%)
Jul 07, 2020 17.24 17.24 16.65 16.74 7,503,587 -0.74(-4.24%)
Jul 06, 2020 17.71 17.97 17.24 17.48 5,662,931 +0.27(+1.56%)
Jul 02, 2020 17.64 17.94 17.15 17.21 8,886,394 +0.13(+0.76%)
Jul 01, 2020 17.89 17.89 17.05 17.08 7,864,146 -0.79(-4.41%)
Jun 30, 2020 17.16 18.03 17.12 17.87 9,238,488 +0.50(+2.88%)
Jun 29, 2020 17.50 17.75 17.13 17.37 7,546,595 +0.23(+1.35%)
Jun 26, 2020 18.23 18.27 17.06 17.13 11,993,370 -1.59(-8.49%)
Jun 25, 2020 18.06 18.81 17.93 18.72 7,660,379 +0.56(+3.07%)
Jun 24, 2020 18.80 18.86 18.03 18.17 8,951,483 -1.09(-5.65%)
Jun 23, 2020 19.64 19.89 19.24 19.25 8,767,458 +0.05(+0.29%)
Jun 22, 2020 19.00 19.49 18.74 19.20 10,870,028 +0.21(+1.11%)
Jun 19, 2020 20.15 20.19 18.96 18.99 34,539,076 -0.73(-3.71%)
Jun 18, 2020 19.38 20.07 19.23 19.72 8,918,523 +0.10(+0.51%)
Jun 17, 2020 20.17 20.40 19.61 19.62 8,883,856 -0.51(-2.54%)
Jun 16, 2020 20.82 20.91 19.56 20.13 7,941,772 +0.53(+2.70%)
Jun 15, 2020 18.01 19.77 17.89 19.60 11,500,100 +0.60(+3.15%)
Jun 12, 2020 19.20 19.35 18.32 19.00 7,849,053 +0.96(+5.34%)
Jun 11, 2020 18.79 19.64 17.97 18.04 11,861,206 -2.42(-11.83%)
Jun 10, 2020 21.36 21.62 20.40 20.46 21,191,684 -1.53(-6.98%)
Jun 09, 2020 21.77 22.30 21.46 21.99 9,673,724 -0.63(-2.79%)
Jun 08, 2020 22.35 22.77 22.04 22.62 13,397,588 +1.17(+5.45%)
Jun 05, 2020 21.92 22.76 21.26 21.46 12,047,017 +0.72(+3.46%)
Jun 04, 2020 19.46 20.75 19.16 20.74 9,294,049 +1.23(+6.30%)
Jun 03, 2020 19.09 19.65 19.01 19.51 9,482,433 +1.05(+5.69%)
Jun 02, 2020 18.46 18.77 18.21 18.46 8,143,668 +0.36(+1.97%)
Jun 01, 2020 17.88 18.33 17.66 18.10 5,930,846 +0.39(+2.22%)
May 29, 2020 17.95 18.19 17.67 17.71 11,823,121 -0.68(-3.68%)
May 28, 2020 19.20 19.34 18.25 18.39 8,609,113 -0.77(-4.01%)
May 27, 2020 18.38 19.16 17.99 19.15 10,399,193 +1.63(+9.28%)
May 26, 2020 16.92 17.89 16.65 17.53 10,085,815 +1.44(+8.97%)
May 22, 2020 16.11 16.24 15.73 16.08 6,433,747 +0.16(+1.03%)
May 21, 2020 16.05 16.41 15.72 15.92 7,286,955 -0.25(-1.53%)
May 20, 2020 15.90 16.27 15.89 16.17 7,751,998 +0.61(+3.93%)
May 19, 2020 16.10 16.26 15.53 15.55 7,677,989 -0.77(-4.70%)
May 18, 2020 15.55 16.50 15.42 16.32 11,662,919 +1.60(+10.86%)
May 15, 2020 14.63 14.88 14.44 14.72 7,809,200 -0.19(-1.29%)
May 14, 2020 13.96 14.93 13.60 14.92 9,993,978 +0.58(+4.01%)
May 13, 2020 14.73 14.74 13.87 14.34 14,645,166 -0.54(-3.62%)
May 12, 2020 15.84 15.98 14.86 14.88 8,758,728 -0.82(-5.24%)
May 11, 2020 16.08 16.14 15.48 15.70 6,257,825 -0.83(-5.00%)
May 08, 2020 16.26 16.66 16.14 16.53 5,924,863 +0.70(+4.41%)
May 07, 2020 15.60 16.30 15.55 15.83 6,962,880 +0.50(+3.28%)
May 06, 2020 16.05 16.23 15.25 15.33 8,036,698 -0.54(-3.40%)
May 05, 2020 16.60 16.81 15.85 15.87 6,014,353 -0.25(-1.53%)
May 04, 2020 15.99 16.23 15.63 16.11 5,991,636 -0.12(-0.73%)
May 01, 2020 16.41 16.58 15.98 16.23 5,849,647 -0.84(-4.92%)
Apr 30, 2020 17.63 17.64 16.94 17.07 6,724,599 -0.91(-5.08%)
Apr 29, 2020 17.77 18.33 17.56 17.98 7,276,216 +1.01(+5.97%)
Apr 28, 2020 17.60 17.84 16.92 16.97 7,021,935 +0.21(+1.25%)
Apr 27, 2020 15.79 16.84 15.74 16.76 7,050,147 +1.12(+7.18%)
Apr 24, 2020 15.53 15.89 15.33 15.64 9,227,463 +0.24(+1.54%)
Apr 23, 2020 15.20 15.70 15.09 15.40 9,346,209 +0.33(+2.18%)
Apr 22, 2020 15.45 15.57 14.91 15.07 8,771,067 +0.22(+1.48%)
Apr 21, 2020 14.65 15.60 14.27 14.85 12,378,855 -0.38(-2.52%)
Apr 20, 2020 14.61 15.47 14.34 15.23 9,399,138 +0.05(+0.30%)
Apr 17, 2020 14.32 15.31 14.29 15.19 11,222,599 +1.70(+12.59%)
Apr 16, 2020 14.35 14.39 13.22 13.49 11,730,480 -0.88(-6.10%)
Apr 15, 2020 14.77 14.86 14.18 14.37 13,412,823 -1.30(-8.28%)
Apr 14, 2020 16.30 16.44 15.12 15.66 9,897,874 -0.20(-1.27%)
Apr 13, 2020 16.61 16.61 15.54 15.87 9,038,904 -0.41(-2.53%)
Apr 09, 2020 16.08 16.76 15.93 16.28 11,679,149 +1.03(+6.77%)
Apr 08, 2020 14.76 15.34 14.59 15.24 7,842,893 +0.76(+5.23%)
Apr 07, 2020 15.17 15.84 14.38 14.49 9,488,915 +0.36(+2.52%)
Apr 06, 2020 13.17 14.26 13.15 14.13 11,077,726 +1.85(+15.10%)
Apr 03, 2020 13.02 13.27 12.01 12.28 8,683,982 -0.77(-5.88%)
Apr 02, 2020 12.07 13.34 12.06 13.04 9,534,010 +0.76(+6.17%)
Apr 01, 2020 12.83 12.83 12.01 12.28 10,237,025 -1.28(-9.43%)
Mar 31, 2020 14.28 14.49 13.45 13.56 10,875,160 -0.92(-6.37%)
Mar 30, 2020 15.30 15.39 14.18 14.49 10,716,935 -0.93(-6.04%)
Mar 27, 2020 14.61 15.93 14.51 15.42 13,024,369 -0.15(-0.98%)
Mar 26, 2020 13.53 15.75 13.22 15.57 13,247,762 +2.25(+16.87%)
Mar 25, 2020 13.23 13.96 12.57 13.32 12,279,084 +0.37(+2.85%)
Mar 24, 2020 11.79 13.13 11.69 12.95 13,070,032 +2.02(+18.50%)
Mar 23, 2020 11.70 11.75 10.45 10.93 12,855,461 -0.67(-5.81%)
Mar 20, 2020 11.97 12.29 10.89 11.61 16,590,809 -0.14(-1.22%)
Mar 19, 2020 10.59 12.35 9.979 11.75 13,309,730 +1.26(+12.00%)
Mar 18, 2020 11.76 11.96 10.34 10.49 12,775,227 -2.05(-16.34%)
Mar 17, 2020 12.77 13.21 11.73 12.54 13,532,573 +0.14(+1.16%)
Mar 16, 2020 13.37 13.47 12.33 12.40 16,514,159 -3.45(-21.78%)
Mar 13, 2020 15.64 16.21 14.52 15.85 11,026,353 +1.56(+10.88%)
Mar 12, 2020 14.43 15.46 13.39 14.29 16,780,952 -1.58(-9.97%)
Mar 11, 2020 16.68 16.91 15.62 15.88 18,245,408 -1.44(-8.31%)
Mar 10, 2020 17.25 17.63 15.94 17.31 15,706,766 +0.86(+5.25%)
Mar 09, 2020 18.00 18.18 16.41 16.45 10,610,168 -3.51(-17.57%)
Mar 06, 2020 20.18 20.82 19.65 19.96 12,279,536 -1.33(-6.25%)
Mar 05, 2020 21.69 21.76 20.96 21.29 8,632,153 -1.34(-5.92%)
Mar 04, 2020 22.28 22.66 21.74 22.63 8,973,612 +0.66(+2.99%)
Mar 03, 2020 23.12 23.41 21.67 21.97 12,292,965 -1.15(-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.