Bank of New York Mellon (NY: BK )

43.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:50 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 40.21 40.60 39.46 39.83 7,392,600 -0.86(-2.11%)
Jan 28, 2021 40.08 41.06 40.04 40.69 7,314,958 +0.87(+2.18%)
Jan 27, 2021 40.76 40.84 39.58 39.82 8,475,000 -1.52(-3.68%)
Jan 26, 2021 41.48 41.67 40.88 41.34 5,936,719 +0.04(+0.10%)
Jan 25, 2021 41.50 41.69 41.11 41.30 8,239,297 -0.63(-1.50%)
Jan 22, 2021 41.81 42.28 41.47 41.93 5,509,100 -0.33(-0.78%)
Jan 21, 2021 42.53 42.79 41.70 42.26 8,669,734 -0.23(-0.54%)
Jan 20, 2021 43.72 44.00 42.26 42.49 10,481,823 -3.33(-7.27%)
Jan 19, 2021 45.75 46.33 45.23 45.82 6,426,780 +0.25(+0.55%)
Jan 15, 2021 45.96 46.13 45.32 45.57 4,330,800 -0.96(-2.06%)
Jan 14, 2021 46.36 46.84 45.81 46.53 3,362,344 +0.21(+0.45%)
Jan 13, 2021 46.52 46.83 46.19 46.32 4,343,286 -0.24(-0.52%)
Jan 12, 2021 45.91 46.67 45.85 46.56 4,933,677 +1.00(+2.19%)
Jan 11, 2021 44.43 45.57 44.10 45.56 4,590,247 +0.76(+1.70%)
Jan 08, 2021 45.35 45.46 44.43 44.80 3,621,000 -0.48(-1.06%)
Jan 07, 2021 45.59 46.04 45.24 45.28 5,078,521 +0.27(+0.60%)
Jan 06, 2021 43.52 45.42 43.43 45.01 8,467,161 +2.85(+6.76%)
Jan 05, 2021 41.69 42.42 41.34 42.16 4,592,376 +0.47(+1.13%)
Jan 04, 2021 42.50 42.64 41.23 41.69 5,709,805 -0.75(-1.77%)
Dec 31, 2020 42.44 42.44 42.44 2,824,931 +0.75(+1.80%)
Dec 30, 2020 41.48 41.87 41.39 41.69 2,824,931 +0.25(+0.60%)
Dec 29, 2020 41.58 41.67 41.21 41.44 3,244,718 +0.00(+0.00%)
Dec 28, 2020 41.34 41.89 41.07 41.44 3,294,437 +0.40(+0.97%)
Dec 24, 2020 41.15 41.20 40.62 41.04 1,254,700 +0.06(+0.15%)
Dec 23, 2020 40.54 41.32 40.43 40.98 3,833,889 +0.70(+1.74%)
Dec 22, 2020 41.35 41.36 40.25 40.28 4,172,697 -1.14(-2.75%)
Dec 21, 2020 41.53 42.14 40.40 41.42 7,361,934 +0.63(+1.54%)
Dec 18, 2020 40.33 40.91 40.23 40.79 10,343,600 +0.38(+0.94%)
Dec 17, 2020 40.48 40.69 40.16 40.41 4,896,518 -0.04(-0.10%)
Dec 16, 2020 40.29 40.67 40.10 40.45 4,770,976 +0.26(+0.65%)
Dec 15, 2020 40.37 40.51 39.72 40.19 4,741,358 +0.36(+0.90%)
Dec 14, 2020 40.83 40.98 39.79 39.83 4,456,198 -0.41(-1.02%)
Dec 11, 2020 40.73 40.90 40.13 40.24 6,298,600 -1.12(-2.71%)
Dec 10, 2020 40.33 41.50 40.28 41.36 6,598,370 +0.57(+1.40%)
Dec 09, 2020 41.04 41.51 40.69 40.79 5,833,240 +0.01(+0.02%)
Dec 08, 2020 40.03 40.85 40.01 40.78 4,657,918 +0.44(+1.09%)
Dec 07, 2020 40.28 40.57 39.87 40.34 4,642,823 -0.31(-0.76%)
Dec 04, 2020 40.24 40.80 40.24 40.65 5,224,200 +0.53(+1.32%)
Dec 03, 2020 40.02 40.28 39.61 40.12 5,623,518 +0.13(+0.33%)
Dec 02, 2020 39.45 40.15 39.29 39.99 4,778,820 +0.53(+1.34%)
Dec 01, 2020 39.80 40.10 39.34 39.46 6,028,354 +0.34(+0.87%)
Nov 30, 2020 40.02 40.06 38.94 39.12 6,200,707 -0.83(-2.08%)
Nov 27, 2020 40.80 40.80 39.86 39.95 2,259,100 -0.42(-1.04%)
Nov 25, 2020 40.45 40.65 39.83 40.37 5,737,400 -0.32(-0.79%)
Nov 24, 2020 39.20 40.83 39.15 40.69 6,188,882 +2.14(+5.55%)
Nov 23, 2020 38.33 38.83 38.12 38.55 4,093,547 +0.67(+1.77%)
Nov 20, 2020 37.73 38.10 37.52 37.88 6,106,300 -0.61(-1.58%)
Nov 19, 2020 37.86 38.60 37.76 38.49 4,173,108 -0.25(-0.65%)
Nov 18, 2020 39.65 40.21 38.72 38.74 7,206,023 -0.70(-1.77%)
Nov 17, 2020 39.03 39.69 38.84 39.44 3,870,854 -0.27(-0.68%)
Nov 16, 2020 39.77 39.94 39.22 39.71 4,664,846 +1.00(+2.58%)
Nov 13, 2020 38.20 38.96 38.04 38.71 3,872,500 +0.98(+2.60%)
Nov 12, 2020 38.13 38.39 37.33 37.73 4,461,019 -0.87(-2.25%)
Nov 11, 2020 39.70 39.70 38.23 38.60 6,169,536 -0.62(-1.58%)
Nov 10, 2020 39.17 39.52 38.43 39.22 6,627,652 +0.06(+0.15%)
Nov 09, 2020 38.55 40.06 38.41 39.16 9,647,189 +4.09(+11.66%)
Nov 06, 2020 35.75 35.85 34.92 35.07 4,336,600 -0.53(-1.49%)
Nov 05, 2020 34.89 35.93 34.86 35.60 6,184,346 +0.90(+2.59%)
Nov 04, 2020 35.13 35.65 34.39 34.70 7,630,289 -1.29(-3.58%)
Nov 03, 2020 35.83 36.33 35.61 35.99 5,657,609 +0.89(+2.54%)
Nov 02, 2020 35.02 35.28 34.52 35.10 5,640,014 +0.74(+2.15%)
Oct 30, 2020 34.16 34.38 33.64 34.36 5,521,400 +0.04(+0.12%)
Oct 29, 2020 33.95 34.60 33.19 34.32 6,401,322 +0.24(+0.70%)
Oct 28, 2020 34.88 35.09 34.01 34.08 8,743,784 -1.48(-4.16%)
Oct 27, 2020 36.31 36.49 35.51 35.56 4,361,684 -1.17(-3.19%)
Oct 26, 2020 37.17 37.37 36.35 36.73 4,531,088 -0.94(-2.50%)
Oct 23, 2020 37.87 38.17 37.59 37.67 3,727,000 +0.11(+0.29%)
Oct 22, 2020 36.81 37.63 36.55 37.56 3,810,599 +0.65(+1.76%)
Oct 21, 2020 36.93 37.52 36.85 36.91 4,221,461 -0.19(-0.51%)
Oct 20, 2020 37.38 37.71 36.97 37.10 3,375,708 +0.14(+0.38%)
Oct 19, 2020 38.07 38.20 36.88 36.96 3,852,752 -1.06(-2.79%)
Oct 16, 2020 38.18 38.75 37.48 38.02 7,351,500 +0.79(+2.12%)
Oct 15, 2020 36.27 37.23 36.22 37.23 8,069,930 +0.64(+1.75%)
Oct 14, 2020 36.88 37.15 36.58 36.59 6,360,812 -0.29(-0.79%)
Oct 13, 2020 37.84 37.84 36.67 36.88 4,178,342 -0.93(-2.46%)
Oct 12, 2020 37.62 38.00 37.54 37.81 5,554,032 +0.11(+0.29%)
Oct 09, 2020 37.30 37.98 37.15 37.70 5,888,400 +0.52(+1.40%)
Oct 08, 2020 36.61 37.21 36.47 37.18 3,641,834 +0.72(+1.97%)
Oct 07, 2020 35.42 36.67 35.42 36.46 6,004,761 +1.23(+3.49%)
Oct 06, 2020 35.80 36.20 35.16 35.23 5,064,212 -0.15(-0.42%)
Oct 05, 2020 35.04 35.63 35.01 35.38 3,655,459 +0.64(+1.84%)
Oct 02, 2020 33.88 34.95 33.81 34.74 5,850,600 +0.57(+1.67%)
Oct 01, 2020 34.46 34.71 33.91 34.17 8,063,935 -0.17(-0.50%)
Sep 30, 2020 33.87 34.52 33.87 34.34 8,479,952 +0.47(+1.39%)
Sep 29, 2020 34.08 34.16 33.63 33.87 4,204,875 -0.42(-1.22%)
Sep 28, 2020 33.97 34.61 33.86 34.29 3,291,911 +0.89(+2.66%)
Sep 25, 2020 32.82 33.48 32.65 33.40 3,460,900 +0.26(+0.78%)
Sep 24, 2020 33.31 33.43 32.67 33.14 3,805,807 -0.11(-0.33%)
Sep 23, 2020 33.61 34.20 33.23 33.25 4,212,534 -0.23(-0.69%)
Sep 22, 2020 33.86 34.17 33.04 33.48 4,801,718 -0.49(-1.44%)
Sep 21, 2020 34.47 34.82 33.37 33.97 4,781,168 -1.43(-4.04%)
Sep 18, 2020 35.45 35.87 35.35 35.40 5,826,900 -0.16(-0.45%)
Sep 17, 2020 35.09 35.61 35.05 35.56 3,181,993 -0.01(-0.03%)
Sep 16, 2020 34.87 36.16 34.84 35.57 6,385,245 +0.70(+2.01%)
Sep 15, 2020 35.70 35.88 34.48 34.87 6,877,365 -1.09(-3.03%)
Sep 14, 2020 36.33 36.71 35.86 35.96 4,116,401 -0.04(-0.11%)
Sep 11, 2020 35.58 36.23 35.52 36.00 3,521,300 +0.43(+1.21%)
Sep 10, 2020 36.04 36.17 35.51 35.57 4,037,785 -0.32(-0.89%)
Sep 09, 2020 36.26 36.37 35.83 35.89 4,106,768 -0.15(-0.42%)
Sep 08, 2020 37.06 37.20 35.99 36.04 4,954,535 -1.46(-3.89%)
Sep 04, 2020 37.64 38.22 37.33 37.50 6,450,500 +0.65(+1.76%)
Sep 03, 2020 37.91 38.45 36.49 36.85 5,060,873 -0.82(-2.18%)
Sep 02, 2020 37.14 37.79 37.06 37.67 3,830,471 +0.46(+1.24%)
Sep 01, 2020 36.80 37.36 36.54 37.21 3,136,132 +0.23(+0.62%)
Aug 31, 2020 37.56 37.56 36.78 36.98 3,874,579 -0.58(-1.54%)
Aug 28, 2020 37.72 37.72 37.22 37.56 3,139,000 +0.01(+0.03%)
Aug 27, 2020 36.62 37.76 36.61 37.55 4,594,377 +0.93(+2.54%)
Aug 26, 2020 36.67 36.86 36.29 36.62 3,219,634 -0.05(-0.14%)
Aug 25, 2020 36.78 36.95 36.47 36.67 4,094,591 +0.27(+0.74%)
Aug 24, 2020 35.73 36.50 35.56 36.40 5,810,020 +0.67(+1.88%)
Aug 21, 2020 35.93 36.08 35.60 35.73 2,607,200 -0.14(-0.39%)
Aug 20, 2020 36.55 36.64 35.72 35.87 4,403,147 -1.12(-3.03%)
Aug 19, 2020 37.02 37.71 36.81 36.99 4,279,967 +0.20(+0.54%)
Aug 18, 2020 37.01 37.09 36.68 36.79 4,003,355 -0.30(-0.81%)
Aug 17, 2020 37.57 37.64 36.91 37.09 4,786,632 -0.44(-1.17%)
Aug 14, 2020 37.12 37.78 37.12 37.53 2,651,600 +0.25(+0.67%)
Aug 13, 2020 37.38 37.81 36.89 37.28 4,609,397 -0.70(-1.84%)
Aug 12, 2020 38.93 38.94 37.63 37.98 3,680,310 -0.16(-0.42%)
Aug 11, 2020 38.66 39.16 38.06 38.14 4,709,646 +0.20(+0.53%)
Aug 10, 2020 37.79 38.13 37.54 37.94 4,859,700 +0.19(+0.50%)
Aug 07, 2020 35.96 37.83 35.94 37.75 5,757,300 +1.76(+4.89%)
Aug 06, 2020 36.11 36.48 35.88 35.99 3,047,509 -0.31(-0.85%)
Aug 05, 2020 36.07 36.36 35.86 36.30 5,788,511 +0.46(+1.28%)
Aug 04, 2020 35.96 36.28 35.63 35.84 4,849,170 -0.19(-0.53%)
Aug 03, 2020 35.93 36.15 35.52 36.03 4,073,859 +0.18(+0.50%)
Jul 31, 2020 35.76 35.99 35.56 35.85 4,720,500 -0.01(-0.03%)
Jul 30, 2020 35.82 35.91 35.45 35.86 4,703,911 -0.49(-1.35%)
Jul 29, 2020 36.14 36.53 35.62 36.35 5,475,608 +0.28(+0.78%)
Jul 28, 2020 35.53 36.22 35.50 36.07 5,882,356 +0.32(+0.90%)
Jul 27, 2020 35.92 35.97 35.27 35.75 4,402,014 -0.48(-1.32%)
Jul 24, 2020 36.35 36.75 36.09 36.23 5,809,000 -0.31(-0.85%)
Jul 23, 2020 35.95 36.67 35.65 36.54 5,494,643 +0.50(+1.39%)
Jul 22, 2020 36.50 36.58 35.51 36.04 7,477,554 -0.65(-1.77%)
Jul 21, 2020 36.08 36.74 35.80 36.69 6,877,294 +0.75(+2.09%)
Jul 20, 2020 35.86 36.18 35.72 35.94 3,916,843 -0.18(-0.50%)
Jul 17, 2020 36.86 36.90 36.04 36.12 6,360,400 -0.62(-1.69%)
Jul 16, 2020 36.66 37.38 36.17 36.74 6,434,229 -0.12(-0.33%)
Jul 15, 2020 36.96 37.40 36.00 36.86 14,624,709 -2.11(-5.41%)
Jul 14, 2020 38.69 39.29 38.28 38.97 5,500,195 +0.11(+0.28%)
Jul 13, 2020 38.91 39.29 38.04 38.86 4,760,548 +0.48(+1.25%)
Jul 10, 2020 37.15 38.49 37.07 38.38 3,412,000 +1.23(+3.31%)
Jul 09, 2020 38.53 38.77 36.98 37.15 6,186,481 -1.67(-4.30%)
Jul 08, 2020 37.87 38.94 37.77 38.82 7,450,694 +1.05(+2.78%)
Jul 07, 2020 38.15 38.24 37.62 37.77 4,163,601 -0.78(-2.02%)
Jul 06, 2020 38.70 38.96 38.29 38.55 3,910,427 +0.61(+1.61%)
Jul 02, 2020 38.32 38.89 37.80 37.94 4,114,500 +0.35(+0.93%)
Jul 01, 2020 38.69 38.76 37.43 37.59 5,923,975 -1.06(-2.74%)
Jun 30, 2020 36.98 38.88 36.88 38.65 8,099,104 +1.70(+4.60%)
Jun 29, 2020 36.85 37.29 36.63 36.95 4,300,449 +0.63(+1.73%)
Jun 26, 2020 37.55 37.73 36.04 36.32 7,386,800 -1.83(-4.80%)
Jun 25, 2020 37.09 38.24 36.98 38.15 7,176,302 +0.92(+2.47%)
Jun 24, 2020 38.22 38.29 37.20 37.23 7,383,158 -1.49(-3.85%)
Jun 23, 2020 39.13 39.52 38.69 38.72 4,882,725 +0.19(+0.49%)
Jun 22, 2020 38.78 39.15 38.42 38.53 3,967,874 -0.70(-1.78%)
Jun 19, 2020 39.35 39.40 38.30 39.23 13,302,700 +0.60(+1.55%)
Jun 18, 2020 38.31 39.15 38.20 38.63 3,606,321 -0.10(-0.26%)
Jun 17, 2020 38.74 39.37 38.32 38.73 4,841,899 +0.01(+0.03%)
Jun 16, 2020 39.72 39.85 38.22 38.72 4,983,995 +0.29(+0.75%)
Jun 15, 2020 37.07 38.65 36.85 38.43 4,125,305 -0.01(-0.03%)
Jun 12, 2020 39.07 39.27 37.28 38.44 6,191,700 +0.76(+2.02%)
Jun 11, 2020 38.34 39.18 37.53 37.68 8,338,521 -2.27(-5.68%)
Jun 10, 2020 41.19 41.19 39.81 39.95 6,664,324 -1.47(-3.55%)
Jun 09, 2020 41.16 41.77 40.95 41.42 4,537,833 -0.87(-2.06%)
Jun 08, 2020 42.88 43.17 41.52 42.29 5,488,465 -0.01(-0.02%)
Jun 05, 2020 42.89 42.99 41.61 42.30 7,172,100 +1.86(+4.60%)
Jun 04, 2020 39.17 40.45 38.95 40.44 5,165,818 +1.10(+2.80%)
Jun 03, 2020 39.06 39.60 38.86 39.34 4,371,039 +1.01(+2.64%)
Jun 02, 2020 38.07 38.54 37.94 38.33 3,987,223 +0.63(+1.67%)
Jun 01, 2020 37.37 38.08 37.26 37.70 2,999,894 +0.53(+1.43%)
May 29, 2020 37.05 37.69 36.69 37.17 5,766,600 -0.42(-1.12%)
May 28, 2020 39.11 39.21 37.57 37.59 5,393,279 -0.98(-2.54%)
May 27, 2020 38.39 38.93 37.58 38.57 7,335,935 +1.68(+4.55%)
May 26, 2020 35.69 37.68 35.55 36.89 7,954,291 +2.39(+6.93%)
May 22, 2020 35.06 35.06 34.30 34.50 5,236,400 -0.48(-1.37%)
May 21, 2020 34.65 35.22 34.60 34.98 5,796,570 +0.14(+0.40%)
May 20, 2020 34.06 34.96 34.01 34.84 6,587,022 +1.32(+3.94%)
May 19, 2020 33.58 33.96 33.11 33.52 5,591,341 -0.21(-0.62%)
May 18, 2020 33.06 33.95 32.76 33.73 6,944,002 +1.67(+5.21%)
May 15, 2020 32.06 32.38 31.70 32.06 4,121,400 -0.38(-1.17%)
May 14, 2020 31.96 32.60 31.24 32.44 7,074,423 -0.05(-0.15%)
May 13, 2020 32.62 32.73 31.64 32.49 6,877,094 -0.50(-1.52%)
May 12, 2020 34.58 34.81 32.98 32.99 6,567,056 -1.46(-4.24%)
May 11, 2020 34.83 34.91 34.39 34.45 5,014,661 -0.89(-2.52%)
May 08, 2020 35.56 35.62 34.82 35.34 4,757,900 +0.49(+1.41%)
May 07, 2020 34.98 35.85 34.70 34.85 5,595,148 +0.35(+1.01%)
May 06, 2020 35.40 35.54 34.49 34.50 5,061,543 -0.64(-1.82%)
May 05, 2020 36.03 36.18 35.12 35.14 3,679,601 -0.40(-1.13%)
May 04, 2020 35.65 35.74 35.05 35.54 4,139,311 -0.46(-1.28%)
May 01, 2020 36.65 36.74 35.85 36.00 4,005,200 -1.54(-4.10%)
Apr 30, 2020 37.28 37.72 36.93 37.54 4,397,673 -0.48(-1.26%)
Apr 29, 2020 38.39 38.39 37.43 38.02 7,789,988 +0.62(+1.66%)
Apr 28, 2020 38.07 38.25 37.31 37.40 3,928,754 +0.46(+1.25%)
Apr 27, 2020 35.85 37.23 35.69 36.94 5,342,567 +1.18(+3.30%)
Apr 24, 2020 35.75 36.08 35.08 35.76 4,132,500 +0.44(+1.25%)
Apr 23, 2020 35.71 35.95 35.10 35.32 4,287,690 -0.20(-0.56%)
Apr 22, 2020 35.91 35.91 35.15 35.52 4,128,406 +0.31(+0.88%)
Apr 21, 2020 35.33 36.10 34.87 35.21 6,779,960 -1.20(-3.30%)
Apr 20, 2020 36.75 36.87 35.90 36.41 6,156,106 -0.98(-2.62%)
Apr 17, 2020 37.47 37.78 36.82 37.39 8,579,800 +1.25(+3.46%)
Apr 16, 2020 37.24 37.77 35.52 36.14 9,768,185 +1.51(+4.36%)
Apr 15, 2020 34.91 35.19 34.43 34.63 5,291,222 -1.71(-4.71%)
Apr 14, 2020 36.73 36.95 35.50 36.34 5,368,451 +0.34(+0.94%)
Apr 13, 2020 36.98 37.00 35.41 36.00 7,002,810 -1.14(-3.07%)
Apr 09, 2020 36.34 37.88 36.17 37.14 8,038,600 +1.49(+4.18%)
Apr 08, 2020 35.09 35.90 34.71 35.65 5,860,639 +0.85(+2.44%)
Apr 07, 2020 37.18 37.31 34.74 34.80 8,191,587 -0.44(-1.25%)
Apr 06, 2020 35.63 35.72 34.45 35.24 6,781,999 +1.49(+4.41%)
Apr 03, 2020 33.46 34.23 32.96 33.75 5,085,400 +0.11(+0.33%)
Apr 02, 2020 32.40 33.95 32.07 33.64 6,709,735 +0.94(+2.87%)
Apr 01, 2020 31.95 33.10 31.38 32.70 7,727,181 -0.98(-2.91%)
Mar 31, 2020 33.56 34.88 33.29 33.68 7,047,437 -0.32(-0.94%)
Mar 30, 2020 32.60 34.18 31.72 34.00 6,232,210 +1.46(+4.49%)
Mar 27, 2020 31.63 33.53 31.28 32.54 5,764,500 -0.46(-1.39%)
Mar 26, 2020 31.93 33.17 30.93 33.00 8,441,071 +1.36(+4.30%)
Mar 25, 2020 31.51 32.88 29.51 31.64 9,866,699 +0.64(+2.06%)
Mar 24, 2020 29.21 31.59 29.17 31.00 9,411,609 +3.51(+12.77%)
Mar 23, 2020 28.81 28.96 26.93 27.49 8,555,273 -1.58(-5.44%)
Mar 20, 2020 30.30 31.31 28.87 29.07 9,555,900 -0.93(-3.10%)
Mar 19, 2020 28.46 31.32 27.70 30.00 7,907,505 +1.24(+4.31%)
Mar 18, 2020 28.30 29.54 26.40 28.76 10,175,884 -1.21(-4.04%)
Mar 17, 2020 30.13 30.60 28.19 29.97 11,953,489 +0.79(+2.71%)
Mar 16, 2020 29.14 32.62 29.00 29.18 9,714,870 -4.95(-14.50%)
Mar 13, 2020 31.75 34.13 30.45 34.13 9,089,300 +4.61(+15.62%)
Mar 12, 2020 31.85 32.34 29.40 29.52 9,726,387 -4.68(-13.68%)
Mar 11, 2020 35.62 35.92 33.70 34.20 8,599,372 -2.35(-6.43%)
Mar 10, 2020 36.51 36.61 35.04 36.55 8,741,402 +1.60(+4.58%)
Mar 09, 2020 34.80 37.44 34.20 34.95 8,351,880 -3.12(-8.20%)
Mar 06, 2020 37.57 38.74 37.36 38.07 9,299,700 -1.23(-3.13%)
Mar 05, 2020 38.56 40.12 38.16 39.30 10,984,106 -1.20(-2.96%)
Mar 04, 2020 39.31 40.91 38.65 40.50 12,017,381 +1.67(+4.30%)
Mar 03, 2020 40.89 40.94 38.10 38.83 14,057,774 -2.13(-5.20%)
Mar 02, 2020 40.03 40.96 39.20 40.96 11,488,093 +1.06(+2.66%)
Feb 28, 2020 39.51 40.07 38.54 39.90 14,506,900 -1.06(-2.59%)
Feb 27, 2020 40.51 42.82 40.23 40.96 11,047,762 -0.41(-0.99%)
Feb 26, 2020 41.82 42.07 41.19 41.37 6,741,437 -0.22(-0.53%)
Feb 25, 2020 43.21 43.42 41.33 41.59 5,765,061 -1.54(-3.57%)
Feb 24, 2020 44.07 44.12 42.90 43.13 5,084,909 -1.91(-4.24%)
Feb 21, 2020 45.51 45.74 44.83 45.04 5,058,500 -0.79(-1.72%)
Feb 20, 2020 45.80 46.30 45.60 45.83 2,925,832 -0.09(-0.20%)
Feb 19, 2020 45.30 46.01 45.20 45.92 3,956,973 +0.63(+1.39%)
Feb 18, 2020 45.80 46.03 45.18 45.29 3,253,202 -0.61(-1.33%)
Feb 14, 2020 46.10 46.23 45.69 45.90 3,770,800 -0.13(-0.28%)
Feb 13, 2020 46.44 46.60 45.96 46.03 2,699,250 -0.53(-1.14%)
Feb 12, 2020 46.81 47.19 46.51 46.56 2,631,647 +0.14(+0.30%)
Feb 11, 2020 46.66 46.79 46.31 46.42 3,480,555 -0.07(-0.15%)
Feb 10, 2020 46.98 47.05 46.34 46.49 3,078,865 -0.76(-1.61%)
Feb 07, 2020 47.23 47.51 46.98 47.25 3,866,900 -0.29(-0.61%)
Feb 06, 2020 47.25 47.63 47.06 47.54 5,696,917 +0.56(+1.19%)
Feb 05, 2020 46.48 47.19 46.45 46.98 5,209,430 +1.03(+2.24%)
Feb 04, 2020 45.84 46.63 45.83 45.95 6,870,489 +0.74(+1.64%)
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.