Skip to main content

Bank of New York Mellon (NY: BK )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.10 47.68 47.02 47.36 4,907,212 +0.03(+0.06%)
Jul 29, 2021 46.97 47.76 46.67 47.33 4,823,361 +0.88(+1.89%)
Jul 28, 2021 46.51 46.94 46.05 46.46 7,170,511 +0.15(+0.32%)
Jul 27, 2021 45.80 46.91 45.61 46.31 6,521,992 -0.06(-0.12%)
Jul 26, 2021 45.67 46.57 45.64 46.36 4,939,186 +0.57(+1.25%)
Jul 23, 2021 46.01 46.31 45.54 45.79 4,814,416 +0.13(+0.28%)
Jul 22, 2021 45.81 45.87 45.37 45.66 5,209,744 -0.21(-0.46%)
Jul 21, 2021 45.65 46.27 45.45 45.87 5,612,425 +0.57(+1.25%)
Jul 20, 2021 43.60 45.78 43.37 45.31 6,996,267 +1.70(+3.91%)
Jul 19, 2021 44.32 44.50 43.36 43.60 8,047,538 -1.65(-3.65%)
Jul 16, 2021 44.87 45.44 44.45 45.25 8,911,434 +0.64(+1.44%)
Jul 15, 2021 44.25 45.52 43.59 44.61 7,473,273 -0.55(-1.22%)
Jul 14, 2021 45.72 46.18 44.89 45.16 5,302,609 -0.62(-1.36%)
Jul 13, 2021 46.09 46.26 45.49 45.78 2,970,825 -0.29(-0.64%)
Jul 12, 2021 45.42 46.31 45.13 46.08 3,262,848 +0.32(+0.70%)
Jul 09, 2021 45.20 45.90 44.99 45.76 3,895,044 +1.46(+3.29%)
Jul 08, 2021 44.66 44.88 44.01 44.30 4,922,423 -1.04(-2.30%)
Jul 07, 2021 45.10 45.54 44.82 45.34 3,283,782 -0.01(-0.02%)
Jul 06, 2021 46.73 46.83 45.09 45.35 6,742,595 -1.60(-3.42%)
Jul 02, 2021 47.10 47.22 46.73 46.96 3,347,936 -0.17(-0.37%)
Jul 01, 2021 47.25 47.41 46.88 47.13 3,128,858 +0.18(+0.39%)
Jun 30, 2021 46.48 47.08 46.32 46.95 6,004,301 +0.19(+0.41%)
Jun 29, 2021 46.97 47.36 46.62 46.75 4,274,797 +0.15(+0.31%)
Jun 28, 2021 46.55 46.65 45.97 46.61 3,047,112 -0.12(-0.25%)
Jun 25, 2021 46.20 46.86 46.08 46.73 4,548,653 +0.68(+1.47%)
Jun 24, 2021 45.46 46.23 45.25 46.05 4,016,760 +0.81(+1.78%)
Jun 23, 2021 45.43 45.70 45.22 45.24 5,015,387 -0.06(-0.14%)
Jun 22, 2021 45.54 45.58 44.94 45.31 4,243,411 -0.20(-0.44%)
Jun 21, 2021 44.55 45.57 44.45 45.51 4,552,969 +1.32(+2.99%)
Jun 18, 2021 44.78 44.86 44.02 44.19 12,567,829 -1.15(-2.55%)
Jun 17, 2021 47.50 47.51 45.05 45.34 8,171,530 -1.60(-3.42%)
Jun 16, 2021 46.13 47.61 45.49 46.95 10,673,165 +0.71(+1.55%)
Jun 15, 2021 45.63 46.34 45.50 46.23 4,024,309 +0.74(+1.63%)
Jun 14, 2021 45.96 46.29 44.75 45.49 6,544,352 -0.71(-1.53%)
Jun 11, 2021 45.78 46.23 45.73 46.20 3,894,608 +0.49(+1.08%)
Jun 10, 2021 46.77 46.97 45.67 45.70 3,480,374 -0.69(-1.48%)
Jun 09, 2021 46.81 46.81 46.32 46.39 3,175,967 -0.73(-1.56%)
Jun 08, 2021 47.11 47.32 46.60 47.12 3,059,073 -0.37(-0.77%)
Jun 07, 2021 47.95 47.95 47.44 47.49 2,494,417 -0.36(-0.75%)
Jun 04, 2021 47.82 47.88 47.32 47.84 2,406,181 +0.01(+0.02%)
Jun 03, 2021 47.70 48.09 47.40 47.84 3,043,099 +0.07(+0.15%)
Jun 02, 2021 47.86 48.05 47.41 47.76 3,603,652 -0.16(-0.34%)
Jun 01, 2021 48.39 48.48 47.69 47.93 3,471,970 +0.20(+0.42%)
May 28, 2021 47.82 47.85 47.33 47.73 3,715,046 -0.02(-0.04%)
May 27, 2021 47.84 48.28 47.49 47.74 7,173,185 +0.49(+1.05%)
May 26, 2021 47.11 47.39 46.72 47.25 4,110,023 +0.40(+0.86%)
May 25, 2021 47.44 47.88 46.74 46.85 3,312,160 -0.57(-1.20%)
May 24, 2021 47.29 47.52 47.16 47.41 2,907,019 +0.16(+0.35%)
May 21, 2021 46.55 47.43 46.48 47.25 4,003,866 +0.87(+1.88%)
May 20, 2021 46.60 46.73 46.20 46.38 3,115,081 -0.23(-0.49%)
May 19, 2021 46.01 46.64 45.65 46.61 5,445,557 +0.10(+0.22%)
May 18, 2021 47.69 47.93 46.49 46.51 5,961,423 -1.23(-2.57%)
May 17, 2021 47.47 47.92 47.13 47.73 4,277,596 +0.28(+0.60%)
May 14, 2021 47.63 47.92 47.32 47.45 4,907,591 +0.08(+0.17%)
May 13, 2021 46.52 47.66 46.39 47.37 5,155,113 +0.60(+1.29%)
May 12, 2021 47.77 47.96 46.61 46.76 4,587,252 -0.50(-1.07%)
May 11, 2021 47.64 48.23 47.06 47.27 7,095,414 -0.63(-1.32%)
May 10, 2021 47.83 48.40 47.65 47.90 5,140,051 +0.41(+0.87%)
May 07, 2021 46.89 47.61 46.36 47.49 5,062,167 -0.06(-0.14%)
May 06, 2021 47.29 47.58 47.05 47.55 5,372,428 +0.40(+0.86%)
May 05, 2021 46.73 47.28 45.95 47.15 4,583,255 +0.88(+1.90%)
May 04, 2021 45.94 46.42 45.81 46.27 6,715,222 +0.24(+0.52%)
May 03, 2021 46.05 46.23 45.54 46.03 4,251,691 +0.32(+0.70%)
Apr 30, 2021 45.79 46.04 45.55 45.71 7,507,397 -0.18(-0.40%)
Apr 29, 2021 45.36 46.05 45.30 45.89 7,593,429 +0.82(+1.83%)
Apr 28, 2021 44.55 45.12 44.55 45.07 6,479,725 +0.58(+1.30%)
Apr 27, 2021 43.87 44.58 43.60 44.49 6,074,551 +0.69(+1.57%)
Apr 26, 2021 43.56 44.19 43.48 43.80 6,102,141 +0.46(+1.07%)
Apr 23, 2021 42.38 43.60 42.11 43.34 4,945,387 +0.96(+2.26%)
Apr 22, 2021 42.67 43.00 42.23 42.38 5,895,131 -0.58(-1.36%)
Apr 21, 2021 42.16 43.17 42.06 42.97 5,485,466 +0.56(+1.31%)
Apr 20, 2021 42.47 42.98 42.14 42.41 8,004,286 -0.21(-0.49%)
Apr 19, 2021 42.13 42.73 42.00 42.62 6,934,728 +0.67(+1.61%)
Apr 16, 2021 42.84 43.25 41.70 41.95 10,934,505 -1.77(-4.04%)
Apr 15, 2021 44.37 44.43 43.66 43.71 8,509,655 -0.57(-1.30%)
Apr 14, 2021 43.98 44.59 43.79 44.29 4,633,783 +0.27(+0.62%)
Apr 13, 2021 44.44 44.54 43.94 44.01 3,550,939 -0.68(-1.53%)
Apr 12, 2021 44.27 44.73 44.19 44.70 3,123,152 +0.43(+0.97%)
Apr 09, 2021 43.98 44.34 43.86 44.27 3,484,297 +0.56(+1.29%)
Apr 08, 2021 43.37 43.75 43.15 43.70 3,426,098 +0.15(+0.33%)
Apr 07, 2021 43.73 43.97 43.34 43.56 3,681,166 +0.05(+0.13%)
Apr 06, 2021 43.74 43.82 43.17 43.50 3,427,194 -0.32(-0.73%)
Apr 05, 2021 43.69 44.16 43.41 43.82 4,015,020 +0.60(+1.39%)
Apr 01, 2021 43.01 43.26 42.66 43.22 4,443,896 +0.16(+0.38%)
Mar 31, 2021 43.37 43.59 42.99 43.06 5,323,744 -0.52(-1.19%)
Mar 30, 2021 43.52 43.84 43.25 43.58 4,888,834 +0.31(+0.72%)
Mar 29, 2021 42.46 43.62 42.30 43.27 5,303,999 +0.03(+0.06%)
Mar 26, 2021 42.63 43.30 42.57 43.24 8,041,101 +1.06(+2.50%)
Mar 25, 2021 41.28 42.22 40.69 42.18 6,877,392 +0.98(+2.39%)
Mar 24, 2021 41.42 41.92 41.20 41.20 5,779,098 +0.80(+1.98%)
Mar 23, 2021 40.92 41.28 40.24 40.40 4,094,150 -0.76(-1.86%)
Mar 22, 2021 41.31 41.70 40.86 41.16 6,881,701 -1.04(-2.46%)
Mar 19, 2021 42.06 42.53 41.52 42.20 15,986,320 -0.32(-0.75%)
Mar 18, 2021 42.82 43.48 42.36 42.52 6,922,208 +0.17(+0.41%)
Mar 17, 2021 42.49 42.63 41.77 42.35 5,386,102 +0.25(+0.58%)
Mar 16, 2021 42.26 42.46 41.81 42.10 4,099,718 -0.41(-0.96%)
Mar 15, 2021 42.51 42.59 41.90 42.51 4,037,389 +0.03(+0.06%)
Mar 12, 2021 42.37 42.70 42.06 42.48 5,207,995 +0.85(+2.03%)
Mar 11, 2021 41.48 41.88 41.15 41.64 4,060,238 -0.15(-0.37%)
Mar 10, 2021 40.97 42.13 40.88 41.79 5,504,629 +0.87(+2.14%)
Mar 09, 2021 41.00 41.82 40.38 40.92 6,653,371 -0.63(-1.51%)
Mar 08, 2021 41.49 42.03 41.11 41.55 4,768,529 +0.55(+1.33%)
Mar 05, 2021 41.34 41.63 40.43 41.00 6,401,755 +0.25(+0.60%)
Mar 04, 2021 40.54 41.29 40.10 40.75 7,540,048 +0.21(+0.52%)
Mar 03, 2021 39.86 41.48 39.86 40.54 8,125,381 +0.85(+2.13%)
Mar 02, 2021 39.80 40.35 39.68 39.70 4,936,446 -0.07(-0.18%)
Mar 01, 2021 39.02 39.94 38.87 39.77 7,003,300 +1.38(+3.61%)
Feb 26, 2021 39.19 39.33 38.22 38.39 7,652,297 -1.15(-2.90%)
Feb 25, 2021 40.61 40.92 39.38 39.53 7,734,472 -0.76(-1.90%)
Feb 24, 2021 40.03 40.58 39.91 40.30 8,145,262 +0.39(+0.98%)
Feb 23, 2021 40.04 40.55 39.74 39.91 8,791,006 +0.09(+0.23%)
Feb 22, 2021 38.33 40.04 38.31 39.82 10,689,665 +1.28(+3.33%)
Feb 19, 2021 38.62 39.05 38.46 38.53 6,479,955 +0.13(+0.33%)
Feb 18, 2021 38.75 38.97 38.15 38.40 4,081,082 -0.66(-1.68%)
Feb 17, 2021 39.01 39.42 38.63 39.06 5,054,687 +0.14(+0.35%)
Feb 16, 2021 38.41 39.47 38.34 38.92 9,563,479 +0.75(+1.96%)
Feb 12, 2021 38.14 38.73 37.86 38.18 9,714,276 -0.18(-0.47%)
Feb 11, 2021 39.15 39.92 38.27 38.36 11,988,746 +0.36(+0.93%)
Feb 10, 2021 38.34 38.60 37.98 38.00 5,024,207 -0.20(-0.52%)
Feb 09, 2021 38.10 38.38 37.69 38.20 4,616,001 +0.01(+0.02%)
Feb 08, 2021 38.38 38.64 38.05 38.19 4,380,437 -0.07(-0.19%)
Feb 05, 2021 38.72 38.77 38.14 38.27 3,849,597 -0.18(-0.47%)
Feb 04, 2021 37.59 38.51 37.48 38.45 5,513,095 +1.07(+2.85%)
Feb 03, 2021 37.07 37.61 36.93 37.38 5,934,412 +0.19(+0.51%)
Feb 02, 2021 37.10 37.90 36.90 37.19 9,097,680 +0.35(+0.94%)
Feb 01, 2021 36.54 37.39 36.44 36.85 7,703,201 +0.58(+1.61%)
Jan 29, 2021 36.61 36.96 35.92 36.26 8,119,411 -0.50(-1.36%)
Jan 28, 2021 36.21 37.10 36.18 36.77 8,095,814 +0.79(+2.18%)
Jan 27, 2021 36.83 36.90 35.76 35.98 9,379,688 -1.37(-3.68%)
Jan 26, 2021 37.48 37.65 36.94 37.35 6,570,478 +0.04(+0.10%)
Jan 25, 2021 37.50 37.67 37.14 37.32 9,118,821 -0.57(-1.50%)
Jan 22, 2021 37.78 38.20 37.47 37.89 6,097,184 -0.30(-0.78%)
Jan 21, 2021 38.43 38.66 37.68 38.18 9,595,209 -0.21(-0.54%)
Jan 20, 2021 39.50 39.76 38.18 38.39 11,600,735 -3.01(-7.27%)
Jan 19, 2021 41.34 41.86 40.87 41.40 7,112,825 +0.23(+0.55%)
Jan 15, 2021 41.53 41.68 40.95 41.17 4,793,103 -0.87(-2.06%)
Jan 14, 2021 41.89 42.32 41.39 42.04 3,721,267 +0.19(+0.45%)
Jan 13, 2021 42.03 42.32 41.73 41.85 4,806,922 -0.22(-0.52%)
Jan 12, 2021 41.48 42.17 41.43 42.07 5,460,336 +0.90(+2.19%)
Jan 11, 2021 40.14 41.17 39.85 41.17 5,080,246 +0.69(+1.70%)
Jan 08, 2021 40.98 41.08 40.14 40.48 4,007,534 -0.43(-1.06%)
Jan 07, 2021 41.19 41.60 40.88 40.91 5,620,642 +0.24(+0.60%)
Jan 06, 2021 39.32 41.04 39.24 40.67 9,371,012 +2.58(+6.76%)
Jan 05, 2021 37.67 38.33 37.35 38.09 5,082,602 +0.42(+1.13%)
Jan 04, 2021 38.40 38.53 37.25 37.67 6,319,314 -0.68(-1.77%)
Dec 31, 2020 38.35 38.35 38.35 3,126,486 +0.68(+1.80%)
Dec 30, 2020 37.48 37.83 37.40 37.67 3,126,486 +0.23(+0.60%)
Dec 29, 2020 37.57 37.65 37.24 37.44 3,591,084 +0.00(+0.00%)
Dec 28, 2020 37.35 37.85 37.11 37.44 3,646,111 +0.36(+0.97%)
Dec 24, 2020 37.18 37.23 36.70 37.08 1,388,636 +0.05(+0.15%)
Dec 23, 2020 36.63 37.33 36.53 37.03 4,243,148 +0.63(+1.74%)
Dec 22, 2020 37.36 37.37 36.37 36.39 4,618,123 -1.03(-2.75%)
Dec 21, 2020 37.52 38.08 36.50 37.42 8,147,804 +0.57(+1.54%)
Dec 18, 2020 36.44 36.96 36.35 36.86 11,447,757 +0.34(+0.94%)
Dec 17, 2020 36.58 36.77 36.29 36.51 5,419,210 -0.04(-0.10%)
Dec 16, 2020 36.40 36.75 36.23 36.55 5,280,267 +0.23(+0.65%)
Dec 15, 2020 36.48 36.60 35.89 36.31 5,247,487 +0.33(+0.90%)
Dec 14, 2020 36.89 37.03 35.95 35.99 4,931,887 -0.37(-1.02%)
Dec 11, 2020 36.80 36.96 36.26 36.36 6,970,962 -1.01(-2.71%)
Dec 10, 2020 36.44 37.50 36.39 37.37 7,302,732 +0.52(+1.40%)
Dec 09, 2020 37.08 37.51 36.77 36.86 6,455,926 +0.01(+0.02%)
Dec 08, 2020 36.17 36.91 36.15 36.85 5,155,140 +0.40(+1.09%)
Dec 07, 2020 36.39 36.66 36.02 36.45 5,138,434 -0.28(-0.76%)
Dec 04, 2020 36.36 36.86 36.36 36.73 5,781,872 +0.48(+1.32%)
Dec 03, 2020 36.16 36.40 35.79 36.25 6,223,816 +0.12(+0.33%)
Dec 02, 2020 35.65 36.28 35.50 36.13 5,288,948 +0.48(+1.34%)
Dec 01, 2020 35.96 36.23 35.55 35.65 6,671,868 +0.31(+0.87%)
Nov 30, 2020 36.16 36.20 35.18 35.35 6,862,619 -0.75(-2.08%)
Nov 27, 2020 36.86 36.86 36.02 36.10 2,500,254 -0.38(-1.04%)
Nov 25, 2020 36.55 36.72 35.99 36.48 6,349,855 -0.29(-0.79%)
Nov 24, 2020 35.42 36.89 35.37 36.77 6,849,532 +1.93(+5.55%)
Nov 23, 2020 34.63 35.08 34.44 34.83 4,530,524 +0.61(+1.77%)
Nov 20, 2020 34.09 34.42 33.90 34.23 6,758,134 -0.55(-1.58%)
Nov 19, 2020 34.21 34.88 34.12 34.78 4,618,578 -0.23(-0.65%)
Nov 18, 2020 35.83 36.33 34.99 35.00 7,975,250 -0.63(-1.77%)
Nov 17, 2020 35.27 35.86 35.09 35.64 4,284,059 -0.24(-0.68%)
Nov 16, 2020 35.93 36.09 35.44 35.88 5,162,808 +0.90(+2.58%)
Nov 13, 2020 34.52 35.20 34.37 34.98 4,285,881 +0.89(+2.60%)
Nov 12, 2020 34.45 34.69 33.72 34.09 4,937,223 -0.79(-2.25%)
Nov 11, 2020 35.87 35.87 34.54 34.88 6,828,120 -0.56(-1.58%)
Nov 10, 2020 35.39 35.71 34.72 35.44 7,335,139 +0.05(+0.15%)
Nov 09, 2020 34.83 36.20 34.71 35.38 10,677,006 +3.70(+11.66%)
Nov 06, 2020 32.30 32.39 31.55 31.69 4,799,522 -0.48(-1.49%)
Nov 05, 2020 31.52 32.46 31.50 32.17 6,844,511 +0.81(+2.59%)
Nov 04, 2020 31.74 32.21 31.07 31.35 8,444,806 -1.17(-3.58%)
Nov 03, 2020 32.37 32.83 32.18 32.52 6,261,546 +0.80(+2.54%)
Nov 02, 2020 31.64 31.88 31.19 31.71 6,242,073 +0.67(+2.15%)
Oct 30, 2020 30.87 31.06 30.40 31.05 6,110,797 +0.04(+0.12%)
Oct 29, 2020 30.68 31.26 29.99 31.01 7,084,649 +0.22(+0.70%)
Oct 28, 2020 31.52 31.71 30.73 30.79 9,677,164 -1.34(-4.16%)
Oct 27, 2020 32.81 32.97 32.09 32.13 4,827,284 -0.78(-2.36%)
Oct 26, 2020 33.30 33.48 32.56 32.91 5,057,457 -0.84(-2.50%)
Oct 23, 2020 33.93 34.19 33.68 33.75 4,159,959 +0.10(+0.29%)
Oct 22, 2020 32.98 33.71 32.75 33.65 4,253,270 +0.58(+1.76%)
Oct 21, 2020 33.09 33.62 33.02 33.07 4,711,861 -0.17(-0.51%)
Oct 20, 2020 33.49 33.78 33.13 33.24 3,767,858 +0.13(+0.38%)
Oct 19, 2020 34.11 34.22 33.04 33.11 4,300,320 -0.95(-2.79%)
Oct 16, 2020 34.21 34.72 33.58 34.06 8,205,511 +0.71(+2.12%)
Oct 15, 2020 32.50 33.36 32.45 33.36 9,007,401 +0.57(+1.75%)
Oct 14, 2020 33.04 33.29 32.77 32.78 7,099,737 -0.26(-0.79%)
Oct 13, 2020 33.90 33.90 32.85 33.04 4,663,733 -0.83(-2.46%)
Oct 12, 2020 33.70 34.05 33.64 33.87 6,199,235 +0.10(+0.29%)
Oct 09, 2020 33.42 34.03 33.28 33.78 6,572,446 +0.47(+1.40%)
Oct 08, 2020 32.80 33.34 32.67 33.31 4,064,900 +0.65(+1.97%)
Oct 07, 2020 31.73 32.85 31.73 32.67 6,702,324 +1.10(+3.49%)
Oct 06, 2020 32.07 32.43 31.50 31.56 5,652,513 -0.13(-0.42%)
Oct 05, 2020 31.39 31.93 31.37 31.70 4,080,107 +0.57(+1.84%)
Oct 02, 2020 30.35 31.31 30.29 31.12 6,530,254 +0.51(+1.67%)
Oct 01, 2020 30.87 31.09 30.38 30.61 9,000,709 -0.15(-0.50%)
Sep 30, 2020 30.34 30.93 30.34 30.77 9,465,054 +0.42(+1.39%)
Sep 29, 2020 30.53 30.60 30.13 30.34 4,693,348 -0.38(-1.22%)
Sep 28, 2020 30.43 31.01 30.34 30.72 3,674,327 +0.80(+2.66%)
Sep 25, 2020 29.40 30.00 29.25 29.92 3,862,947 +0.23(+0.78%)
Sep 24, 2020 29.84 29.95 29.27 29.69 4,247,921 -0.10(-0.33%)
Sep 23, 2020 30.11 30.64 29.77 29.79 4,701,897 -0.21(-0.69%)
Sep 22, 2020 30.34 30.61 29.61 30.00 5,359,525 -0.44(-1.44%)
Sep 21, 2020 30.88 31.20 29.89 30.43 5,336,588 -1.28(-4.04%)
Sep 18, 2020 31.76 32.13 31.67 31.72 6,503,801 -0.14(-0.45%)
Sep 17, 2020 31.44 31.90 31.40 31.86 3,551,640 -0.01(-0.03%)
Sep 16, 2020 31.24 32.40 31.21 31.87 7,127,008 +0.63(+2.01%)
Sep 15, 2020 31.98 32.15 30.89 31.24 7,676,297 -0.98(-3.03%)
Sep 14, 2020 32.55 32.89 32.13 32.22 4,594,596 -0.04(-0.11%)
Sep 11, 2020 31.88 32.46 31.82 32.25 3,930,363 +0.39(+1.21%)
Sep 10, 2020 32.29 32.41 31.81 31.87 4,506,848 -0.29(-0.89%)
Sep 09, 2020 32.49 32.58 32.11 32.15 4,583,844 -0.13(-0.42%)
Sep 08, 2020 33.20 33.33 32.24 32.29 5,530,095 -1.31(-3.89%)
Sep 04, 2020 33.72 34.24 33.44 33.60 7,199,844 +0.58(+1.76%)
Sep 03, 2020 33.96 34.45 32.69 33.01 5,648,786 -0.73(-2.18%)
Sep 02, 2020 33.27 33.86 33.20 33.75 4,275,450 +0.41(+1.24%)
Sep 01, 2020 32.97 33.47 32.74 33.34 3,500,451 +0.21(+0.62%)
Aug 31, 2020 33.65 33.65 32.96 33.13 4,324,682 -0.52(-1.54%)
Aug 28, 2020 33.79 33.80 33.35 33.65 3,503,652 +0.01(+0.03%)
Aug 27, 2020 32.81 33.83 32.80 33.64 5,128,098 +0.83(+2.54%)
Aug 26, 2020 32.85 33.02 32.51 32.81 3,593,653 -0.04(-0.14%)
Aug 25, 2020 32.95 33.10 32.67 32.85 4,570,253 +0.24(+0.74%)
Aug 24, 2020 32.01 32.70 31.86 32.61 6,484,960 +0.60(+1.88%)
Aug 21, 2020 32.19 32.32 31.89 32.01 2,910,074 -0.13(-0.39%)
Aug 20, 2020 32.75 32.83 32.00 32.14 4,914,653 -1.00(-3.03%)
Aug 19, 2020 33.17 33.78 32.98 33.14 4,777,164 +0.18(+0.54%)
Aug 18, 2020 33.16 33.23 32.86 32.96 4,468,418 -0.27(-0.81%)
Aug 17, 2020 33.66 33.72 33.07 33.23 5,342,687 -0.39(-1.17%)
Aug 14, 2020 33.26 33.85 33.26 33.62 2,959,632 +0.22(+0.67%)
Aug 13, 2020 33.49 33.88 33.05 33.40 5,144,863 -0.63(-1.84%)
Aug 12, 2020 34.88 34.89 33.71 34.03 4,107,845 -0.14(-0.42%)
Aug 11, 2020 34.64 35.08 34.10 34.17 5,256,758 +0.18(+0.53%)
Aug 10, 2020 33.86 34.16 33.63 33.99 5,424,243 +0.17(+0.50%)
Aug 07, 2020 32.22 33.89 32.20 33.82 6,426,116 +1.58(+4.89%)
Aug 06, 2020 32.35 32.68 32.15 32.24 3,401,533 -0.28(-0.85%)
Aug 05, 2020 32.32 32.58 32.13 32.52 6,460,953 +0.41(+1.28%)
Aug 04, 2020 32.22 32.50 31.92 32.11 5,412,490 -0.17(-0.53%)
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.