Skip to main content

Bank of New York Mellon (NY: BK )

71.62 +0.81 (+1.14%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 45.12 45.37 44.88 45.04 7,619,328 -0.18(-0.40%)
Apr 29, 2021 44.69 45.38 44.63 45.22 7,706,643 +0.81(+1.83%)
Apr 28, 2021 43.89 44.46 43.89 44.41 6,576,334 +0.57(+1.30%)
Apr 27, 2021 43.22 43.93 42.96 43.84 6,165,119 +0.68(+1.57%)
Apr 26, 2021 42.92 43.55 42.84 43.16 6,193,120 +0.46(+1.07%)
Apr 23, 2021 41.76 42.96 41.49 42.70 5,019,121 +0.94(+2.26%)
Apr 22, 2021 42.05 42.37 41.61 41.76 5,983,025 -0.57(-1.36%)
Apr 21, 2021 41.55 42.53 41.44 42.33 5,567,251 +0.55(+1.31%)
Apr 20, 2021 41.84 42.35 41.52 41.79 8,123,626 -0.21(-0.49%)
Apr 19, 2021 41.51 42.10 41.38 41.99 7,038,121 +0.66(+1.61%)
Apr 16, 2021 42.21 42.61 41.09 41.33 11,097,533 -1.74(-4.04%)
Apr 15, 2021 43.72 43.78 43.02 43.07 8,636,530 -0.57(-1.30%)
Apr 14, 2021 43.33 43.93 43.14 43.64 4,702,871 +0.27(+0.62%)
Apr 13, 2021 43.79 43.89 43.29 43.37 3,603,882 -0.67(-1.53%)
Apr 12, 2021 43.62 44.08 43.54 44.04 3,169,717 +0.42(+0.97%)
Apr 09, 2021 43.33 43.68 43.21 43.62 3,536,247 +0.56(+1.29%)
Apr 08, 2021 42.73 43.11 42.51 43.06 3,477,179 +0.14(+0.33%)
Apr 07, 2021 43.09 43.32 42.70 42.92 3,736,051 +0.05(+0.13%)
Apr 06, 2021 43.10 43.18 42.53 42.86 3,478,292 -0.31(-0.73%)
Apr 05, 2021 43.04 43.51 42.77 43.18 4,074,882 +0.59(+1.39%)
Apr 01, 2021 42.38 42.63 42.03 42.59 4,510,153 +0.16(+0.38%)
Mar 31, 2021 42.73 42.95 42.36 42.42 5,403,119 -0.51(-1.19%)
Mar 30, 2021 42.88 43.19 42.61 42.94 4,961,724 +0.30(+0.72%)
Mar 29, 2021 41.83 42.98 41.68 42.63 5,383,079 +0.03(+0.06%)
Mar 26, 2021 42.00 42.67 41.95 42.60 8,160,990 +1.04(+2.50%)
Mar 25, 2021 40.67 41.60 40.10 41.56 6,979,931 +0.97(+2.39%)
Mar 24, 2021 40.81 41.30 40.59 40.59 5,865,262 +0.79(+1.98%)
Mar 23, 2021 40.32 40.67 39.65 39.80 4,155,191 -0.75(-1.86%)
Mar 22, 2021 40.70 41.09 40.26 40.56 6,984,304 -1.02(-2.46%)
Mar 19, 2021 41.44 41.90 40.91 41.58 16,224,668 -0.31(-0.75%)
Mar 18, 2021 42.19 42.85 41.74 41.90 7,025,415 +0.17(+0.41%)
Mar 17, 2021 41.87 42.00 41.16 41.72 5,466,406 +0.24(+0.58%)
Mar 16, 2021 41.63 41.83 41.20 41.48 4,160,843 -0.40(-0.96%)
Mar 15, 2021 41.89 41.97 41.28 41.89 4,097,584 +0.03(+0.06%)
Mar 12, 2021 41.75 42.07 41.45 41.86 5,285,643 +0.83(+2.03%)
Mar 11, 2021 40.87 41.27 40.55 41.02 4,120,774 -0.15(-0.37%)
Mar 10, 2021 40.37 41.51 40.28 41.18 5,586,700 +0.86(+2.14%)
Mar 09, 2021 40.40 41.21 39.79 40.32 6,752,570 -0.62(-1.51%)
Mar 08, 2021 40.88 41.41 40.50 40.94 4,839,625 +0.54(+1.33%)
Mar 05, 2021 40.73 41.02 39.83 40.40 6,497,202 +0.24(+0.60%)
Mar 04, 2021 39.95 40.68 39.51 40.15 7,652,467 +0.21(+0.52%)
Mar 03, 2021 39.28 40.87 39.28 39.95 8,246,527 +0.83(+2.13%)
Mar 02, 2021 39.21 39.76 39.10 39.11 5,010,046 -0.07(-0.18%)
Mar 01, 2021 38.45 39.36 38.30 39.19 7,107,716 +1.36(+3.61%)
Feb 26, 2021 38.61 38.76 37.66 37.82 7,766,389 -1.13(-2.90%)
Feb 25, 2021 40.01 40.32 38.80 38.95 7,849,789 -0.75(-1.90%)
Feb 24, 2021 39.45 39.98 39.32 39.71 8,266,704 +0.39(+0.98%)
Feb 23, 2021 39.45 39.96 39.16 39.32 8,922,076 +0.09(+0.23%)
Feb 22, 2021 37.77 39.45 37.75 39.23 10,849,043 +1.26(+3.33%)
Feb 19, 2021 38.06 38.48 37.89 37.97 6,576,568 +0.13(+0.33%)
Feb 18, 2021 38.18 38.40 37.59 37.84 4,141,929 -0.65(-1.68%)
Feb 17, 2021 38.43 38.84 38.06 38.49 5,130,050 +0.13(+0.35%)
Feb 16, 2021 37.85 38.89 37.78 38.35 9,706,066 +0.74(+1.96%)
Feb 12, 2021 37.58 38.16 37.30 37.62 9,859,111 -0.18(-0.47%)
Feb 11, 2021 38.58 39.33 37.71 37.80 12,167,492 +0.35(+0.93%)
Feb 10, 2021 37.78 38.03 37.42 37.45 5,099,115 -0.20(-0.52%)
Feb 09, 2021 37.54 37.81 37.14 37.64 4,684,824 +0.01(+0.02%)
Feb 08, 2021 37.81 38.07 37.49 37.63 4,445,747 -0.07(-0.19%)
Feb 05, 2021 38.15 38.20 37.58 37.71 3,906,993 -0.18(-0.47%)
Feb 04, 2021 37.04 37.95 36.93 37.88 5,595,293 +1.05(+2.85%)
Feb 03, 2021 36.53 37.06 36.39 36.84 6,022,891 +0.19(+0.51%)
Feb 02, 2021 36.56 37.34 36.36 36.65 9,233,322 +0.34(+0.94%)
Feb 01, 2021 36.00 36.84 35.90 36.31 7,818,052 +0.57(+1.61%)
Jan 29, 2021 36.07 36.42 35.40 35.73 8,240,467 -0.49(-1.36%)
Jan 28, 2021 35.68 36.55 35.65 36.23 8,216,519 +0.77(+2.19%)
Jan 27, 2021 36.29 36.36 35.24 35.45 9,519,535 -1.35(-3.68%)
Jan 26, 2021 36.93 37.09 36.39 36.80 6,668,441 +0.04(+0.10%)
Jan 25, 2021 36.95 37.12 36.60 36.77 9,254,778 -0.56(-1.50%)
Jan 22, 2021 37.22 37.64 36.92 37.33 6,188,091 -0.29(-0.78%)
Jan 21, 2021 37.86 38.09 37.12 37.62 9,738,270 -0.20(-0.54%)
Jan 20, 2021 38.92 39.17 37.62 37.83 11,773,697 -2.96(-7.27%)
Jan 19, 2021 40.73 41.25 40.27 40.79 7,218,874 +0.22(+0.55%)
Jan 15, 2021 40.92 41.07 40.35 40.57 4,864,566 -0.85(-2.06%)
Jan 14, 2021 41.27 41.70 40.78 41.42 3,776,749 +0.19(+0.45%)
Jan 13, 2021 41.42 41.70 41.12 41.24 4,878,591 -0.21(-0.52%)
Jan 12, 2021 40.87 41.55 40.82 41.45 5,541,747 +0.89(+2.19%)
Jan 11, 2021 39.55 40.57 39.26 40.56 5,155,990 +0.68(+1.70%)
Jan 08, 2021 40.37 40.47 39.55 39.88 4,067,284 -0.43(-1.06%)
Jan 07, 2021 40.59 40.99 40.28 40.31 5,704,443 +0.24(+0.60%)
Jan 06, 2021 38.74 40.44 38.66 40.07 9,510,730 +2.54(+6.76%)
Jan 05, 2021 37.12 37.77 36.80 37.53 5,158,381 +0.42(+1.13%)
Jan 04, 2021 37.84 37.96 36.71 37.12 6,413,532 -0.67(-1.77%)
Dec 31, 2020 37.78 37.78 37.78 3,173,100 +0.67(+1.80%)
Dec 30, 2020 36.93 37.28 36.85 37.12 3,173,100 +0.22(+0.60%)
Dec 29, 2020 37.02 37.10 36.69 36.89 3,644,626 +0.00(+0.00%)
Dec 28, 2020 36.80 37.29 36.56 36.89 3,700,473 +0.36(+0.97%)
Dec 24, 2020 36.63 36.68 36.16 36.54 1,409,340 +0.05(+0.15%)
Dec 23, 2020 36.09 36.79 35.99 36.48 4,306,412 +0.62(+1.74%)
Dec 22, 2020 36.81 36.82 35.83 35.86 4,686,977 -1.01(-2.75%)
Dec 21, 2020 36.97 37.52 35.96 36.88 8,269,284 +0.56(+1.54%)
Dec 18, 2020 35.90 36.42 35.82 36.31 11,618,438 +0.34(+0.94%)
Dec 17, 2020 36.04 36.23 35.75 35.98 5,500,008 -0.04(-0.10%)
Dec 16, 2020 35.87 36.21 35.70 36.01 5,358,994 +0.23(+0.65%)
Dec 15, 2020 35.94 36.06 35.36 35.78 5,325,725 +0.32(+0.90%)
Dec 14, 2020 36.35 36.48 35.42 35.46 5,005,420 -0.36(-1.02%)
Dec 11, 2020 36.26 36.41 35.73 35.82 7,074,896 -1.00(-2.71%)
Dec 10, 2020 35.90 36.95 35.86 36.82 7,411,612 +0.51(+1.40%)
Dec 09, 2020 36.54 36.96 36.23 36.31 6,552,181 +0.01(+0.02%)
Dec 08, 2020 35.64 36.37 35.62 36.31 5,232,001 +0.39(+1.09%)
Dec 07, 2020 35.86 36.12 35.50 35.91 5,215,046 -0.28(-0.76%)
Dec 04, 2020 35.82 36.32 35.82 36.19 5,868,077 +0.47(+1.32%)
Dec 03, 2020 35.63 35.86 35.26 35.72 6,316,610 +0.12(+0.32%)
Dec 02, 2020 35.12 35.74 34.98 35.60 5,367,804 +0.47(+1.34%)
Dec 01, 2020 35.43 35.70 35.02 35.13 6,771,342 +0.30(+0.87%)
Nov 30, 2020 35.63 35.66 34.67 34.83 6,964,937 -0.74(-2.08%)
Nov 27, 2020 36.32 36.32 35.49 35.57 2,537,531 -0.37(-1.04%)
Nov 25, 2020 36.01 36.19 35.46 35.94 6,444,528 -0.28(-0.79%)
Nov 24, 2020 34.90 36.35 34.85 36.23 6,951,655 +1.91(+5.55%)
Nov 23, 2020 34.12 34.56 33.94 34.32 4,598,072 +0.60(+1.77%)
Nov 20, 2020 33.59 33.92 33.40 33.72 6,858,895 -0.54(-1.58%)
Nov 19, 2020 33.71 34.37 33.62 34.27 4,687,439 -0.22(-0.65%)
Nov 18, 2020 35.30 35.80 34.47 34.49 8,094,158 -0.62(-1.77%)
Nov 17, 2020 34.75 35.34 34.58 35.11 4,347,932 -0.24(-0.68%)
Nov 16, 2020 35.41 35.56 34.92 35.35 5,239,783 +0.89(+2.58%)
Nov 13, 2020 34.01 34.69 33.87 34.46 4,349,781 +0.87(+2.60%)
Nov 12, 2020 33.95 34.18 33.23 33.59 5,010,835 -0.77(-2.25%)
Nov 11, 2020 35.34 35.34 34.04 34.36 6,929,925 -0.55(-1.58%)
Nov 10, 2020 34.87 35.18 34.21 34.92 7,444,503 +0.05(+0.15%)
Nov 09, 2020 34.32 35.66 34.20 34.86 10,836,195 +3.64(+11.66%)
Nov 06, 2020 31.83 31.92 31.08 31.22 4,871,081 -0.47(-1.49%)
Nov 05, 2020 31.06 31.99 31.04 31.69 6,946,560 +0.80(+2.59%)
Nov 04, 2020 31.28 31.74 30.62 30.89 8,570,714 -1.15(-3.58%)
Nov 03, 2020 31.90 32.34 31.70 32.04 6,354,903 +0.79(+2.54%)
Nov 02, 2020 31.18 31.41 30.73 31.25 6,335,140 +0.66(+2.15%)
Oct 30, 2020 30.41 30.61 29.95 30.59 6,201,907 +0.04(+0.12%)
Oct 29, 2020 30.22 30.80 29.55 30.55 7,190,278 +0.21(+0.70%)
Oct 28, 2020 31.05 31.24 30.28 30.34 9,821,446 -1.32(-4.16%)
Oct 27, 2020 32.33 32.49 31.61 31.66 4,899,257 -0.77(-2.36%)
Oct 26, 2020 32.81 32.99 32.08 32.42 5,132,861 -0.83(-2.50%)
Oct 23, 2020 33.43 33.69 33.18 33.25 4,221,982 +0.10(+0.29%)
Oct 22, 2020 32.49 33.22 32.26 33.16 4,316,684 +0.57(+1.76%)
Oct 21, 2020 32.60 33.12 32.53 32.58 4,782,113 -0.17(-0.51%)
Oct 20, 2020 33.00 33.28 32.64 32.75 3,824,035 +0.12(+0.38%)
Oct 19, 2020 33.61 33.72 32.56 32.63 4,364,435 -0.94(-2.79%)
Oct 16, 2020 33.70 34.21 33.09 33.56 8,327,852 +0.70(+2.12%)
Oct 15, 2020 32.02 32.87 31.97 32.87 9,141,697 +0.57(+1.75%)
Oct 14, 2020 32.56 32.80 32.29 32.30 7,205,591 -0.26(-0.79%)
Oct 13, 2020 33.40 33.40 32.37 32.56 4,733,267 -0.82(-2.46%)
Oct 12, 2020 33.21 33.54 33.14 33.38 6,291,662 +0.10(+0.29%)
Oct 09, 2020 32.93 33.53 32.79 33.28 6,670,438 +0.46(+1.40%)
Oct 08, 2020 32.32 32.85 32.19 32.82 4,125,505 +0.64(+1.97%)
Oct 07, 2020 31.27 32.37 31.27 32.19 6,802,252 +1.09(+3.49%)
Oct 06, 2020 31.60 31.96 31.04 31.10 5,736,789 -0.13(-0.42%)
Oct 05, 2020 30.93 31.46 30.91 31.23 4,140,940 +0.56(+1.84%)
Oct 02, 2020 29.91 30.85 29.85 30.67 6,627,617 +0.50(+1.67%)
Oct 01, 2020 30.42 30.64 29.93 30.16 9,134,905 -0.15(-0.50%)
Sep 30, 2020 29.90 30.47 29.90 30.31 9,606,174 +0.41(+1.39%)
Sep 29, 2020 30.08 30.16 29.69 29.90 4,763,324 -0.37(-1.22%)
Sep 28, 2020 29.99 30.55 29.89 30.27 3,729,109 +0.79(+2.66%)
Sep 25, 2020 28.97 29.55 28.82 29.48 3,920,541 +0.23(+0.78%)
Sep 24, 2020 29.40 29.51 28.84 29.25 4,311,256 -0.10(-0.33%)
Sep 23, 2020 29.67 30.19 29.33 29.35 4,772,000 -0.20(-0.69%)
Sep 22, 2020 29.89 30.16 29.17 29.55 5,439,433 -0.43(-1.44%)
Sep 21, 2020 30.43 30.74 29.45 29.99 5,416,154 -1.26(-4.04%)
Sep 18, 2020 31.29 31.66 31.20 31.25 6,600,770 -0.14(-0.45%)
Sep 17, 2020 30.98 31.44 30.94 31.39 3,604,593 -0.01(-0.03%)
Sep 16, 2020 30.78 31.92 30.76 31.40 7,233,269 +0.62(+2.01%)
Sep 15, 2020 31.51 31.67 30.44 30.78 7,790,747 -0.96(-3.03%)
Sep 14, 2020 32.07 32.41 31.66 31.74 4,663,100 -0.04(-0.11%)
Sep 11, 2020 31.41 31.98 31.36 31.78 3,988,963 +0.38(+1.21%)
Sep 10, 2020 31.81 31.93 31.35 31.40 4,574,043 -0.28(-0.89%)
Sep 09, 2020 32.01 32.11 31.63 31.68 4,652,187 -0.13(-0.42%)
Sep 08, 2020 32.72 32.84 31.77 31.81 5,612,546 -1.29(-3.89%)
Sep 04, 2020 33.23 33.74 32.95 33.10 7,307,190 +0.57(+1.76%)
Sep 03, 2020 33.47 33.94 32.21 32.53 5,733,007 -0.72(-2.18%)
Sep 02, 2020 32.79 33.36 32.72 33.25 4,339,195 +0.41(+1.24%)
Sep 01, 2020 32.49 32.98 32.26 32.85 3,552,641 +0.20(+0.62%)
Aug 31, 2020 33.16 33.16 32.47 32.64 4,389,161 -0.51(-1.54%)
Aug 28, 2020 33.30 33.30 32.86 33.16 3,555,890 +0.01(+0.03%)
Aug 27, 2020 32.33 33.33 32.32 33.15 5,204,556 +0.82(+2.54%)
Aug 26, 2020 32.37 32.54 32.04 32.33 3,647,233 -0.04(-0.14%)
Aug 25, 2020 32.47 32.62 32.19 32.37 4,638,393 +0.24(+0.74%)
Aug 24, 2020 31.54 32.22 31.39 32.13 6,581,648 +0.59(+1.88%)
Aug 21, 2020 31.72 31.85 31.43 31.54 2,953,462 -0.12(-0.39%)
Aug 20, 2020 32.26 32.34 31.53 31.66 4,987,928 -0.99(-3.03%)
Aug 19, 2020 32.68 33.28 32.49 32.65 4,848,389 +0.18(+0.54%)
Aug 18, 2020 32.67 32.74 32.38 32.48 4,535,040 -0.26(-0.81%)
Aug 17, 2020 33.17 33.23 32.58 32.74 5,422,344 -0.39(-1.17%)
Aug 14, 2020 32.77 33.35 32.77 33.13 3,003,758 +0.22(+0.67%)
Aug 13, 2020 33.00 33.38 32.56 32.91 5,221,570 -0.62(-1.84%)
Aug 12, 2020 34.37 34.37 33.22 33.53 4,169,091 -0.14(-0.42%)
Aug 11, 2020 34.13 34.57 33.60 33.67 5,335,133 +0.18(+0.53%)
Aug 10, 2020 33.36 33.66 33.14 33.49 5,505,116 +0.17(+0.50%)
Aug 07, 2020 31.74 33.39 31.73 33.32 6,521,926 +1.55(+4.89%)
Aug 06, 2020 31.88 32.20 31.67 31.77 3,452,248 -0.27(-0.85%)
Aug 05, 2020 31.84 32.10 31.66 32.04 6,557,282 +0.41(+1.28%)
Aug 04, 2020 31.74 32.03 31.45 31.64 5,493,188 -0.17(-0.53%)
Aug 03, 2020 31.72 31.91 31.36 31.81 4,614,908 +0.16(+0.50%)
Jul 31, 2020 31.57 31.77 31.40 31.65 5,347,429 -0.01(-0.03%)
Jul 30, 2020 31.62 31.70 31.29 31.66 5,328,637 -0.43(-1.35%)
Jul 29, 2020 31.90 32.25 31.44 32.09 6,202,823 +0.25(+0.78%)
Jul 28, 2020 31.36 31.97 31.34 31.84 6,663,591 +0.28(+0.90%)
Jul 27, 2020 31.71 31.75 31.14 31.56 4,986,645 -0.42(-1.32%)
Jul 24, 2020 32.09 32.44 31.86 31.98 6,580,492 +0.00(+0.00%)
Jul 23, 2020 31.47 32.10 31.20 31.98 6,277,644 +0.44(+1.39%)
Jul 22, 2020 31.95 32.02 31.08 31.54 8,543,125 -0.57(-1.77%)
Jul 21, 2020 31.58 32.16 31.33 32.11 7,857,326 +0.66(+2.09%)
Jul 20, 2020 31.39 31.67 31.26 31.46 4,475,003 -0.16(-0.50%)
Jul 17, 2020 32.26 32.30 31.54 31.61 7,266,774 -0.54(-1.69%)
Jul 16, 2020 32.09 32.72 31.66 32.16 7,351,123 -0.11(-0.33%)
Jul 15, 2020 32.35 32.74 31.51 32.26 16,708,769 -1.85(-5.41%)
Jul 14, 2020 33.86 34.39 33.51 34.11 6,283,987 +0.10(+0.28%)
Jul 13, 2020 34.06 34.39 33.30 34.01 5,438,938 +0.42(+1.25%)
Jul 10, 2020 32.52 33.68 32.45 33.59 3,898,219 +1.08(+3.31%)
Jul 09, 2020 33.72 33.93 32.37 32.52 7,068,071 -1.46(-4.30%)
Jul 08, 2020 33.15 34.08 33.06 33.98 8,512,438 +0.92(+2.78%)
Jul 07, 2020 33.39 33.47 32.93 33.06 4,756,925 -0.68(-2.02%)
Jul 06, 2020 33.87 34.10 33.51 33.74 4,467,673 +0.53(+1.61%)
Jul 02, 2020 33.54 34.04 33.09 33.21 4,700,827 +0.31(+0.93%)
Jul 01, 2020 33.86 33.92 32.76 32.90 6,768,157 -0.93(-2.74%)
Jun 30, 2020 32.37 34.03 32.28 33.83 9,253,248 +1.49(+4.60%)
Jun 29, 2020 32.25 32.64 32.06 32.34 4,913,274 +0.55(+1.73%)
Jun 26, 2020 32.87 33.02 31.54 31.79 8,439,439 -1.60(-4.80%)
Jun 25, 2020 32.46 33.47 32.37 33.39 8,198,944 +0.81(+2.47%)
Jun 24, 2020 33.45 33.51 32.56 32.59 8,435,278 -1.30(-3.85%)
Jun 23, 2020 34.25 34.59 33.86 33.89 5,578,526 +0.17(+0.49%)
Jun 22, 2020 33.94 34.26 33.63 33.72 4,533,306 -0.61(-1.78%)
Jun 19, 2020 34.44 34.49 33.52 34.34 15,198,370 +0.53(+1.55%)
Jun 18, 2020 33.53 34.27 33.44 33.81 4,120,231 -0.09(-0.26%)
Jun 17, 2020 33.91 34.46 33.54 33.90 5,531,882 +0.01(+0.03%)
Jun 16, 2020 34.77 34.88 33.45 33.89 5,694,227 +0.25(+0.75%)
Jun 15, 2020 32.45 33.83 32.25 33.64 4,713,172 -0.01(-0.03%)
Jun 12, 2020 34.20 34.37 32.63 33.65 7,074,033 +0.67(+2.02%)
Jun 11, 2020 33.56 34.29 32.85 32.98 9,526,782 -1.99(-5.68%)
Jun 10, 2020 36.05 36.05 34.84 34.97 7,614,008 -1.29(-3.55%)
Jun 09, 2020 36.03 36.56 35.84 36.25 5,184,486 -0.76(-2.06%)
Jun 08, 2020 37.53 37.79 36.34 37.02 6,270,586 -0.01(-0.02%)
Jun 05, 2020 37.54 37.63 36.42 37.02 8,194,143 +1.63(+4.60%)
Jun 04, 2020 34.28 35.40 34.09 35.40 5,901,960 +0.96(+2.80%)
Jun 03, 2020 34.19 34.66 34.01 34.43 4,993,923 +0.88(+2.63%)
Jun 02, 2020 33.32 33.73 33.21 33.55 4,555,413 +0.55(+1.67%)
Jun 01, 2020 32.71 33.33 32.61 33.00 3,427,386 +0.46(+1.43%)
May 29, 2020 32.43 32.99 32.11 32.53 6,588,355 -0.37(-1.12%)
May 28, 2020 34.23 34.32 32.88 32.90 6,161,835 -0.86(-2.54%)
May 27, 2020 33.60 34.07 32.90 33.76 8,381,325 +1.47(+4.55%)
May 26, 2020 31.24 32.98 31.12 32.29 9,087,798 +2.09(+6.93%)
May 22, 2020 30.69 30.69 30.02 30.20 5,982,601 -0.42(-1.37%)
May 21, 2020 30.33 30.83 30.28 30.62 6,622,596 +0.12(+0.40%)
May 20, 2020 29.81 30.60 29.77 30.49 7,525,690 +1.16(+3.94%)
May 19, 2020 29.39 29.72 28.98 29.34 6,388,122 -0.18(-0.62%)
May 18, 2020 28.94 29.72 28.67 29.52 7,933,540 +1.46(+5.21%)
May 15, 2020 28.06 28.34 27.75 28.06 4,708,710 -0.33(-1.17%)
May 14, 2020 27.97 28.54 27.34 28.39 8,082,547 -0.04(-0.15%)
May 13, 2020 28.55 28.65 27.70 28.44 7,857,098 -0.44(-1.52%)
May 12, 2020 30.27 30.47 28.87 28.88 7,502,879 -1.28(-4.24%)
May 11, 2020 30.49 30.56 30.10 30.15 5,729,263 -0.78(-2.52%)
May 08, 2020 31.12 31.18 30.48 30.93 5,435,913 +0.43(+1.41%)
May 07, 2020 30.62 31.38 30.37 30.50 6,392,471 +0.31(+1.01%)
May 06, 2020 30.98 31.11 30.19 30.20 5,782,826 -0.56(-1.82%)
May 05, 2020 31.54 31.67 30.74 30.76 4,203,954 -0.35(-1.13%)
May 04, 2020 31.20 31.28 30.68 31.11 4,729,174 -0.40(-1.28%)
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.