Skip to main content

Huntsman Corp (NY: HUN )

22.00 -0.35 (-1.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 23.74 24.05 23.56 23.65 2,198,480 +0.06(+0.25%)
Jul 30, 2024 23.47 23.67 23.26 23.59 1,737,969 +0.13(+0.55%)
Jul 29, 2024 23.33 23.48 23.11 23.47 1,547,888 +0.33(+1.41%)
Jul 26, 2024 22.95 23.15 22.70 23.14 1,375,016 +0.34(+1.47%)
Jul 25, 2024 22.62 23.15 22.42 22.80 2,063,504 +0.08(+0.35%)
Jul 24, 2024 23.13 23.35 22.64 22.72 1,590,183 -0.51(-2.21%)
Jul 23, 2024 22.93 23.32 22.69 23.24 1,460,639 +0.35(+1.51%)
Jul 22, 2024 22.85 23.01 22.44 22.89 1,347,669 +0.12(+0.52%)
Jul 19, 2024 23.14 23.27 22.51 22.77 1,294,524 -0.42(-1.83%)
Jul 18, 2024 23.29 23.66 23.04 23.20 1,641,634 -0.25(-1.05%)
Jul 17, 2024 23.32 23.74 23.11 23.45 2,600,688 +0.05(+0.21%)
Jul 16, 2024 22.58 23.43 22.08 23.40 2,879,191 +0.88(+3.91%)
Jul 15, 2024 22.29 22.62 22.24 22.52 2,220,248 +0.23(+1.02%)
Jul 12, 2024 22.62 22.66 22.27 22.29 2,594,720 -0.04(-0.18%)
Jul 11, 2024 21.87 22.51 21.87 22.33 2,302,926 +0.68(+3.15%)
Jul 10, 2024 21.32 21.69 21.24 21.65 1,455,648 +0.43(+2.05%)
Jul 09, 2024 21.44 21.72 21.16 21.21 2,918,275 -0.27(-1.24%)
Jul 08, 2024 21.69 21.76 21.35 21.48 4,371,503 -0.01(-0.05%)
Jul 05, 2024 22.09 22.21 21.24 21.49 3,903,761 -0.74(-3.34%)
Jul 03, 2024 22.45 22.57 22.23 22.23 500,694 -0.11(-0.49%)
Jul 02, 2024 22.15 22.35 22.00 22.34 1,335,121 +0.22(+0.98%)
Jul 01, 2024 22.55 22.66 22.06 22.12 1,489,700 -0.39(-1.71%)
Jun 28, 2024 22.43 22.62 22.32 22.51 2,923,438 +0.05(+0.22%)
Jun 27, 2024 22.56 22.65 22.33 22.46 935,908 -0.17(-0.74%)
Jun 26, 2024 22.42 22.67 22.30 22.63 1,183,808 -0.01(-0.04%)
Jun 25, 2024 22.96 23.04 22.45 22.64 1,413,957 -0.45(-1.97%)
Jun 24, 2024 23.23 23.40 22.93 23.09 2,040,292 -0.08(-0.34%)
Jun 21, 2024 22.97 23.20 22.79 23.17 2,876,349 +0.19(+0.82%)
Jun 20, 2024 22.64 23.16 22.55 22.98 1,922,474 +0.28(+1.22%)
Jun 18, 2024 23.03 23.17 22.66 22.70 1,239,743 -0.29(-1.25%)
Jun 17, 2024 23.02 23.12 22.71 22.99 1,051,466 +0.00(+0.00%)
Jun 14, 2024 23.29 23.51 22.81 22.99 1,800,653 -0.62(-2.64%)
Jun 13, 2024 24.01 24.12 23.47 23.61 2,087,975 -0.44(-1.83%)
Jun 12, 2024 24.21 24.36 24.05 24.05 1,527,125 +0.47(+1.99%)
Jun 11, 2024 23.81 23.85 23.47 23.58 1,162,036 -0.33(-1.39%)
Jun 10, 2024 23.06 24.04 23.06 23.92 2,344,217 +0.66(+2.82%)
Jun 07, 2024 23.52 23.82 23.21 23.26 3,399,295 +0.08(+0.34%)
Jun 06, 2024 23.26 23.43 23.03 23.18 1,385,674 -0.18(-0.75%)
Jun 05, 2024 23.14 23.40 22.89 23.36 1,625,335 +0.37(+1.62%)
Jun 04, 2024 23.26 23.35 22.97 22.99 1,552,099 -0.49(-2.08%)
Jun 03, 2024 24.51 24.51 23.43 23.48 1,906,321 -0.78(-3.23%)
May 31, 2024 24.23 24.33 24.05 24.26 1,874,351 +0.10(+0.40%)
May 30, 2024 23.57 24.25 23.54 24.16 1,635,282 +0.59(+2.49%)
May 29, 2024 23.95 24.09 23.57 23.57 2,775,476 -0.71(-2.94%)
May 28, 2024 24.56 24.87 24.20 24.29 1,015,810 -0.17(-0.68%)
May 24, 2024 24.65 24.68 24.28 24.46 1,256,672 -0.06(-0.24%)
May 23, 2024 25.00 25.00 24.29 24.51 1,877,715 -0.37(-1.49%)
May 22, 2024 24.41 25.22 24.41 24.89 2,446,496 +0.34(+1.39%)
May 21, 2024 24.47 24.67 24.38 24.54 1,303,640 -0.07(-0.28%)
May 20, 2024 24.63 24.73 24.46 24.61 913,466 -0.02(-0.08%)
May 17, 2024 24.49 24.71 24.45 24.63 909,715 +0.26(+1.08%)
May 16, 2024 24.62 24.65 24.34 24.37 1,279,105 -0.22(-0.88%)
May 15, 2024 24.91 25.02 24.56 24.58 1,458,815 -0.09(-0.36%)
May 14, 2024 24.38 24.76 24.38 24.67 1,426,705 +0.48(+1.98%)
May 13, 2024 24.35 24.55 24.17 24.19 2,145,496 -0.10(-0.40%)
May 10, 2024 24.42 24.56 24.19 24.29 1,649,806 -0.03(-0.12%)
May 09, 2024 24.68 24.68 24.30 24.32 1,413,330 -0.27(-1.11%)
May 08, 2024 24.63 24.80 24.32 24.59 2,182,691 -0.20(-0.79%)
May 07, 2024 24.38 24.92 24.31 24.79 2,214,908 +0.55(+2.26%)
May 06, 2024 24.26 24.46 23.90 24.24 2,318,891 +0.24(+1.02%)
May 03, 2024 23.44 25.36 23.44 24.00 3,438,801 +0.21(+0.86%)
May 02, 2024 23.54 23.82 23.30 23.79 3,100,916 +0.49(+2.10%)
May 01, 2024 23.36 23.88 23.20 23.30 2,212,723 -0.04(-0.17%)
Apr 30, 2024 23.74 23.93 23.34 23.34 1,684,071 -0.61(-2.53%)
Apr 29, 2024 23.65 23.95 23.57 23.95 1,759,598 +0.48(+2.04%)
Apr 26, 2024 23.24 23.59 23.17 23.47 1,107,470 +0.31(+1.35%)
Apr 25, 2024 23.35 23.46 22.98 23.15 1,725,732 -0.31(-1.33%)
Apr 24, 2024 23.45 23.51 22.34 23.47 1,561,154 -0.04(-0.17%)
Apr 23, 2024 23.43 23.73 23.36 23.51 1,676,058 -0.11(-0.46%)
Apr 22, 2024 23.30 23.65 23.04 23.61 1,468,754 +0.41(+1.77%)
Apr 19, 2024 23.05 23.43 23.01 23.20 1,618,238 +0.00(+0.00%)
Apr 18, 2024 23.30 23.36 23.02 23.20 1,517,086 +0.05(+0.21%)
Apr 17, 2024 23.49 23.63 23.04 23.15 1,605,001 -0.19(-0.80%)
Apr 16, 2024 23.24 23.57 23.07 23.34 1,534,436 -0.16(-0.67%)
Apr 15, 2024 23.74 23.93 23.22 23.50 1,207,649 -0.07(-0.29%)
Apr 12, 2024 23.85 24.05 23.55 23.57 1,315,257 -0.48(-1.99%)
Apr 11, 2024 24.03 24.25 23.77 24.04 1,743,296 +0.06(+0.24%)
Apr 10, 2024 24.46 24.65 23.98 23.99 1,854,583 -0.99(-3.96%)
Apr 09, 2024 25.28 25.38 24.90 24.97 1,684,352 -0.09(-0.35%)
Apr 08, 2024 25.30 25.41 25.02 25.06 930,963 -0.14(-0.54%)
Apr 05, 2024 25.17 25.23 24.87 25.20 1,401,123 -0.03(-0.12%)
Apr 04, 2024 25.78 25.82 25.09 25.23 2,289,831 -0.44(-1.71%)
Apr 03, 2024 25.25 25.70 25.13 25.67 2,089,018 +0.45(+1.78%)
Apr 02, 2024 25.31 25.48 25.16 25.22 1,743,959 -0.21(-0.81%)
Apr 01, 2024 25.39 25.64 25.13 25.42 2,023,233 -0.04(-0.15%)
Mar 28, 2024 25.32 25.50 25.50 25.46 2,092,699 +0.13(+0.50%)
Mar 27, 2024 24.98 25.35 24.98 25.34 2,434,575 +0.47(+1.89%)
Mar 26, 2024 25.01 25.04 24.79 24.87 1,274,160 -0.03(-0.12%)
Mar 25, 2024 24.93 25.09 24.72 24.90 1,261,184 -0.06(-0.24%)
Mar 22, 2024 25.08 25.22 24.71 24.95 1,913,800 -0.07(-0.27%)
Mar 21, 2024 25.23 25.35 24.98 25.02 3,355,939 -0.17(-0.66%)
Mar 20, 2024 24.55 25.36 24.41 25.19 3,718,677 +0.93(+3.83%)
Mar 19, 2024 24.46 24.61 24.24 24.26 4,051,426 -0.21(-0.84%)
Mar 18, 2024 24.83 24.83 24.44 24.46 1,893,545 -0.27(-1.11%)
Mar 15, 2024 24.50 25.09 24.50 24.74 3,182,096 +0.10(+0.40%)
Mar 14, 2024 24.91 24.95 24.49 24.64 1,893,530 -0.34(-1.37%)
Mar 13, 2024 25.24 25.47 24.95 24.98 2,225,384 -0.22(-0.88%)
Mar 12, 2024 25.40 25.41 25.05 25.21 1,879,535 -0.14(-0.54%)
Mar 11, 2024 25.67 25.92 25.33 25.34 1,618,534 -0.41(-1.58%)
Mar 08, 2024 25.84 26.01 25.54 25.75 1,429,527 -0.02(-0.07%)
Mar 07, 2024 25.54 26.17 25.45 25.77 2,717,084 +0.58(+2.31%)
Mar 06, 2024 25.19 25.32 24.99 25.19 2,373,283 +0.20(+0.81%)
Mar 05, 2024 24.80 25.32 24.80 24.98 1,643,373 -0.06(-0.23%)
Mar 04, 2024 24.65 25.37 24.62 25.04 2,993,219 +0.58(+2.38%)
Mar 01, 2024 24.69 24.82 24.32 24.46 2,028,091 -0.34(-1.37%)
Feb 29, 2024 24.62 24.97 24.32 24.80 2,399,445 +0.31(+1.27%)
Feb 28, 2024 24.59 24.95 24.48 24.49 1,404,072 -0.30(-1.21%)
Feb 27, 2024 25.12 25.20 24.70 24.79 1,562,238 -0.12(-0.47%)
Feb 26, 2024 25.15 25.18 24.62 24.91 2,318,754 -0.41(-1.61%)
Feb 23, 2024 25.75 26.02 25.23 25.31 3,408,681 -0.05(-0.19%)
Feb 22, 2024 24.01 25.70 23.79 25.36 6,161,651 +1.50(+6.29%)
Feb 21, 2024 23.49 23.92 23.35 23.86 2,459,701 +0.30(+1.27%)
Feb 20, 2024 23.35 23.70 23.03 23.56 2,349,735 -0.09(-0.37%)
Feb 16, 2024 23.16 23.81 23.10 23.65 1,787,166 +0.46(+2.01%)
Feb 15, 2024 22.84 23.29 22.84 23.18 1,478,822 +0.49(+2.18%)
Feb 14, 2024 22.79 22.92 22.60 22.69 1,830,782 +0.07(+0.30%)
Feb 13, 2024 23.02 23.02 22.39 22.62 1,903,076 -0.90(-3.83%)
Feb 12, 2024 23.38 23.87 23.33 23.52 1,741,705 +0.21(+0.91%)
Feb 09, 2024 23.20 23.31 22.12 23.31 1,469,600 +0.07(+0.29%)
Feb 08, 2024 23.15 23.30 22.99 23.24 1,060,162 +0.07(+0.29%)
Feb 07, 2024 23.27 23.31 23.00 23.17 1,429,007 -0.12(-0.50%)
Feb 06, 2024 23.13 23.57 23.13 23.29 2,121,126 +0.21(+0.92%)
Feb 05, 2024 22.94 23.34 22.55 23.07 2,069,923 -0.32(-1.37%)
Feb 02, 2024 23.57 23.57 23.07 23.39 2,224,794 -0.52(-2.19%)
Feb 01, 2024 24.01 24.11 23.34 23.92 2,031,598 +0.15(+0.61%)
Jan 31, 2024 24.19 24.48 23.76 23.77 2,017,438 -0.49(-2.04%)
Jan 30, 2024 23.77 24.40 23.77 24.27 1,831,287 +0.37(+1.54%)
Jan 29, 2024 23.99 23.99 23.63 23.90 1,400,561 -0.06(-0.24%)
Jan 26, 2024 23.94 24.21 23.69 23.96 2,365,128 +0.27(+1.15%)
Jan 25, 2024 23.55 23.96 23.40 23.69 2,714,207 +0.41(+1.75%)
Jan 24, 2024 23.26 23.58 23.17 23.28 2,150,126 -0.01(-0.04%)
Jan 23, 2024 23.04 23.47 23.04 23.29 2,665,511 +0.46(+2.04%)
Jan 22, 2024 22.50 22.91 22.44 22.82 1,752,800 +0.16(+0.68%)
Jan 19, 2024 22.49 22.73 22.30 22.67 3,172,073 +0.07(+0.30%)
Jan 18, 2024 22.56 22.63 22.29 22.60 1,864,649 +0.20(+0.91%)
Jan 17, 2024 22.31 22.51 22.19 22.40 2,119,235 -0.29(-1.28%)
Jan 16, 2024 22.74 22.81 22.47 22.69 2,059,879 -0.37(-1.60%)
Jan 12, 2024 23.46 23.47 22.90 23.06 1,361,737 -0.08(-0.34%)
Jan 11, 2024 23.18 23.25 22.92 23.13 1,496,918 -0.17(-0.75%)
Jan 10, 2024 23.44 23.48 23.17 23.31 1,497,116 -0.24(-1.03%)
Jan 09, 2024 23.85 23.86 23.48 23.55 1,586,327 -0.58(-2.41%)
Jan 08, 2024 23.85 24.14 23.59 24.13 1,676,793 +0.09(+0.36%)
Jan 05, 2024 23.60 24.29 23.55 24.04 2,330,322 +0.32(+1.35%)
Jan 04, 2024 23.87 23.94 23.61 23.72 1,405,526 -0.10(-0.41%)
Jan 03, 2024 24.11 24.16 23.47 23.82 1,777,723 -0.56(-2.30%)
Jan 02, 2024 24.27 24.70 24.22 24.38 1,668,107 +0.04(+0.16%)
Dec 29, 2023 24.54 24.68 24.32 24.34 1,623,947 -0.28(-1.14%)
Dec 28, 2023 24.76 24.79 24.59 24.62 1,212,114 -0.16(-0.63%)
Dec 27, 2023 24.97 24.98 24.70 24.78 1,267,004 -0.14(-0.54%)
Dec 26, 2023 24.91 25.15 24.86 24.92 1,090,798 +0.11(+0.43%)
Dec 22, 2023 24.85 25.09 24.75 24.81 1,157,509 +0.11(+0.43%)
Dec 21, 2023 24.81 24.82 24.47 24.70 1,560,649 +0.26(+1.07%)
Dec 20, 2023 24.47 25.01 24.39 24.44 2,141,807 -0.19(-0.79%)
Dec 19, 2023 24.63 24.85 24.55 24.63 1,229,105 +0.22(+0.91%)
Dec 18, 2023 24.66 24.74 24.36 24.41 1,582,269 -0.03(-0.12%)
Dec 15, 2023 24.98 25.06 24.41 24.44 4,024,498 -0.66(-2.62%)
Dec 14, 2023 24.68 25.58 24.68 25.10 1,970,180 +0.85(+3.51%)
Dec 13, 2023 23.25 24.29 23.10 24.25 1,940,879 +0.92(+3.95%)
Dec 12, 2023 23.87 23.88 23.31 23.33 1,176,910 -0.48(-2.02%)
Dec 11, 2023 23.67 24.04 23.54 23.81 1,335,833 -0.15(-0.64%)
Dec 08, 2023 24.21 24.28 23.92 23.96 1,098,850 -0.17(-0.72%)
Dec 07, 2023 23.98 24.16 23.79 24.13 1,762,956 +0.27(+1.13%)
Dec 06, 2023 24.06 24.25 23.81 23.87 1,065,163 -0.05(-0.20%)
Dec 05, 2023 24.00 24.10 23.74 23.91 1,307,152 -0.28(-1.15%)
Dec 04, 2023 23.99 24.29 23.89 24.19 1,180,161 +0.15(+0.64%)
Dec 01, 2023 23.54 24.26 23.54 24.04 1,757,056 +0.43(+1.83%)
Nov 30, 2023 23.64 23.75 23.41 23.61 1,661,762 -0.01(-0.04%)
Nov 29, 2023 23.55 23.96 23.41 23.62 2,267,564 +0.28(+1.19%)
Nov 28, 2023 23.89 23.89 23.26 23.34 2,777,298 -0.61(-2.56%)
Nov 27, 2023 24.10 24.34 23.85 23.95 2,502,889 -0.33(-1.34%)
Nov 24, 2023 23.91 24.39 23.91 24.28 804,349 +0.35(+1.44%)
Nov 22, 2023 23.88 24.04 23.62 23.93 1,794,638 +0.14(+0.60%)
Nov 21, 2023 23.79 24.08 23.60 23.79 1,292,065 -0.11(-0.44%)
Nov 20, 2023 23.83 23.99 23.57 23.89 1,410,859 -0.05(-0.20%)
Nov 17, 2023 24.30 24.30 23.69 23.94 2,118,452 -0.16(-0.68%)
Nov 16, 2023 24.10 24.33 23.89 24.11 2,650,119 -0.08(-0.32%)
Nov 15, 2023 24.37 24.79 24.10 24.18 2,750,848 -0.17(-0.71%)
Nov 14, 2023 23.48 24.38 23.48 24.35 2,367,859 +1.34(+5.84%)
Nov 13, 2023 23.45 23.45 23.00 23.01 1,640,949 -0.55(-2.32%)
Nov 10, 2023 23.18 23.78 23.12 23.56 2,492,896 +0.38(+1.66%)
Nov 09, 2023 23.27 23.61 23.16 23.17 3,127,195 +0.09(+0.37%)
Nov 08, 2023 22.82 23.25 22.58 23.09 2,716,380 +0.31(+1.35%)
Nov 07, 2023 22.68 22.82 22.49 22.78 2,108,236 -0.24(-1.04%)
Nov 06, 2023 23.07 23.31 22.86 23.02 2,575,128 -0.14(-0.62%)
Nov 03, 2023 22.55 23.31 22.43 23.16 3,827,348 +0.85(+3.83%)
Nov 02, 2023 22.19 22.53 22.05 22.31 3,029,911 +0.17(+0.78%)
Nov 01, 2023 21.49 22.42 21.25 22.14 3,743,723 -0.25(-1.11%)
Oct 31, 2023 22.34 22.54 22.24 22.39 2,457,172 +0.09(+0.39%)
Oct 30, 2023 22.39 22.46 22.11 22.30 1,732,030 +0.14(+0.65%)
Oct 27, 2023 22.26 22.45 22.11 22.16 1,210,485 -0.07(-0.30%)
Oct 26, 2023 21.86 22.38 21.86 22.22 1,222,715 +0.46(+2.12%)
Oct 25, 2023 22.08 22.18 21.73 21.76 1,807,438 -0.52(-2.33%)
Oct 24, 2023 21.97 22.36 21.89 22.28 1,800,807 +0.48(+2.20%)
Oct 23, 2023 22.15 22.41 21.76 21.80 1,960,404 -0.61(-2.74%)
Oct 20, 2023 22.26 22.71 22.20 22.42 2,340,763 +0.14(+0.65%)
Oct 19, 2023 22.46 22.84 22.19 22.27 2,571,904 -0.29(-1.28%)
Oct 18, 2023 23.71 23.71 22.54 22.56 2,874,445 -0.45(-1.96%)
Oct 17, 2023 22.22 23.02 22.22 23.01 2,743,566 +0.62(+2.79%)
Oct 16, 2023 22.16 22.54 22.03 22.39 2,144,661 +0.49(+2.23%)
Oct 13, 2023 22.48 22.48 21.83 21.90 1,734,212 -0.38(-1.72%)
Oct 12, 2023 23.01 23.03 21.99 22.28 1,592,349 -0.59(-2.60%)
Oct 11, 2023 22.84 22.91 22.51 22.88 1,287,953 +0.12(+0.55%)
Oct 10, 2023 22.66 23.01 22.57 22.75 1,510,463 +0.35(+1.54%)
Oct 09, 2023 22.27 22.54 22.03 22.41 1,577,924 -0.05(-0.21%)
Oct 06, 2023 22.12 22.64 21.80 22.45 2,828,366 +0.24(+1.08%)
Oct 05, 2023 22.64 22.86 22.11 22.21 1,931,768 -0.53(-2.32%)
Oct 04, 2023 22.95 22.96 22.52 22.74 1,653,620 -0.03(-0.13%)
Oct 03, 2023 22.62 23.04 22.58 22.77 1,709,786 -0.16(-0.71%)
Oct 02, 2023 23.33 23.49 22.64 22.93 3,162,958 -0.48(-2.05%)
Sep 29, 2023 23.50 23.73 23.32 23.41 2,881,031 +0.19(+0.83%)
Sep 28, 2023 22.55 23.34 22.55 23.22 5,103,969 +0.49(+2.15%)
Sep 27, 2023 22.97 23.10 22.71 22.73 1,846,507 -0.07(-0.29%)
Sep 26, 2023 23.03 23.30 22.73 22.80 1,821,237 -0.46(-1.98%)
Sep 25, 2023 23.17 23.36 23.19 23.26 1,225,931 +0.04(+0.17%)
Sep 22, 2023 23.64 23.76 23.06 23.22 1,216,283 -0.33(-1.39%)
Sep 21, 2023 23.53 23.76 23.39 23.55 1,343,895 -0.35(-1.45%)
Sep 20, 2023 24.31 24.52 23.89 23.89 1,446,948 -0.14(-0.60%)
Sep 19, 2023 24.24 24.31 23.70 24.04 1,656,507 -0.22(-0.91%)
Sep 18, 2023 24.64 24.98 24.22 24.26 2,506,777 -0.37(-1.52%)
Sep 15, 2023 24.64 24.84 24.47 24.63 5,763,237 -0.06(-0.23%)
Sep 14, 2023 24.22 24.70 24.21 24.69 2,104,337 +0.77(+3.20%)
Sep 13, 2023 24.21 24.34 23.59 23.92 2,496,576 -0.28(-1.14%)
Sep 12, 2023 24.27 24.49 24.10 24.20 1,978,671 -0.07(-0.27%)
Sep 11, 2023 24.61 24.77 24.15 24.27 2,845,254 -0.13(-0.55%)
Sep 08, 2023 24.78 24.92 24.29 24.40 2,258,741 -0.29(-1.16%)
Sep 07, 2023 25.24 25.39 24.57 24.69 4,222,369 -0.72(-2.84%)
Sep 06, 2023 25.86 25.96 25.31 25.41 4,315,539 -0.45(-1.73%)
Sep 05, 2023 26.60 26.60 25.79 25.85 1,512,761 -0.87(-3.24%)
Sep 01, 2023 26.66 26.96 26.59 26.72 1,738,693 +0.23(+0.86%)
Aug 31, 2023 26.41 26.64 26.32 26.49 1,734,736 +0.14(+0.54%)
Aug 30, 2023 26.24 26.55 26.23 26.35 1,266,697 +0.08(+0.29%)
Aug 29, 2023 26.30 26.51 26.15 26.27 1,190,501 +0.10(+0.36%)
Aug 28, 2023 25.85 26.19 25.85 26.18 1,075,024 +0.38(+1.47%)
Aug 25, 2023 25.73 25.94 25.46 25.80 1,126,500 +0.26(+1.01%)
Aug 24, 2023 25.51 25.85 25.44 25.54 2,077,378 -0.05(-0.19%)
Aug 23, 2023 25.59 25.63 25.20 25.59 1,801,217 -0.04(-0.15%)
Aug 22, 2023 25.81 25.94 25.57 25.63 884,253 -0.10(-0.41%)
Aug 21, 2023 25.86 25.94 25.59 25.73 1,564,778 +0.05(+0.18%)
Aug 18, 2023 25.71 25.97 25.59 25.68 1,664,023 -0.23(-0.88%)
Aug 17, 2023 26.23 26.63 25.81 25.91 1,884,513 -0.09(-0.33%)
Aug 16, 2023 25.64 26.35 25.44 26.00 2,124,698 +0.34(+1.33%)
Aug 15, 2023 26.02 26.03 25.64 25.65 1,567,380 -0.73(-2.77%)
Aug 14, 2023 26.47 26.55 26.22 26.39 1,720,173 -0.26(-0.96%)
Aug 11, 2023 27.02 27.09 26.61 26.64 1,367,251 -0.43(-1.58%)
Aug 10, 2023 27.48 27.53 26.80 27.07 1,960,175 -0.22(-0.80%)
Aug 09, 2023 26.83 27.51 26.50 27.29 2,273,416 +0.50(+1.88%)
Aug 08, 2023 26.53 26.88 26.32 26.79 1,785,225 -0.26(-0.95%)
Aug 07, 2023 27.33 27.44 26.98 27.04 1,278,484 -0.19(-0.70%)
Aug 04, 2023 27.37 27.91 27.22 27.23 1,980,930 +0.01(+0.03%)
Aug 03, 2023 26.52 27.70 26.29 27.22 2,115,054 +0.46(+1.70%)
Aug 02, 2023 27.01 27.87 26.63 26.77 2,595,767 -0.62(-2.26%)
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.