Skip to main content

Bank of New York Mellon (NY: BK )

71.04 +0.23 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.08 39.21 38.47 38.85 7,797,425 -0.54(-1.37%)
Jan 30, 2020 38.32 39.46 38.26 39.39 5,939,274 +0.82(+2.11%)
Jan 29, 2020 39.13 39.20 38.42 38.58 11,335,911 -0.44(-1.13%)
Jan 28, 2020 39.39 39.42 38.88 39.02 9,560,709 -0.07(-0.18%)
Jan 27, 2020 39.19 39.71 39.08 39.09 6,845,977 -0.78(-1.96%)
Jan 24, 2020 40.49 40.52 39.51 39.87 7,394,859 -0.66(-1.63%)
Jan 23, 2020 40.06 40.89 39.87 40.53 6,480,061 +0.25(+0.62%)
Jan 22, 2020 40.44 40.57 40.08 40.28 7,360,848 -0.04(-0.11%)
Jan 21, 2020 39.92 40.94 39.85 40.32 9,122,318 +0.52(+1.30%)
Jan 17, 2020 40.38 40.48 39.53 39.81 14,594,589 -0.47(-1.16%)
Jan 16, 2020 40.30 40.90 39.96 40.27 14,378,212 -3.42(-7.83%)
Jan 15, 2020 43.73 43.87 43.42 43.69 4,956,597 -0.28(-0.63%)
Jan 14, 2020 43.81 44.14 43.66 43.97 3,654,586 +0.11(+0.26%)
Jan 13, 2020 43.68 43.87 43.57 43.86 4,127,160 +0.29(+0.67%)
Jan 10, 2020 44.30 44.30 43.46 43.56 3,837,402 -0.81(-1.83%)
Jan 09, 2020 44.40 44.48 44.19 44.37 3,219,873 +0.15(+0.33%)
Jan 08, 2020 44.35 44.45 43.97 44.23 4,572,589 +0.05(+0.12%)
Jan 07, 2020 43.69 44.32 43.69 44.18 4,145,809 +0.44(+1.01%)
Jan 06, 2020 43.37 43.74 43.12 43.74 4,615,948 +0.41(+0.93%)
Jan 03, 2020 43.32 43.47 42.93 43.33 2,640,483 -0.56(-1.28%)
Jan 02, 2020 43.49 43.89 43.28 43.89 3,001,501 +0.51(+1.17%)
Dec 31, 2019 43.22 43.51 43.15 43.38 2,627,490 +0.13(+0.30%)
Dec 30, 2019 43.56 43.71 43.17 43.25 4,012,013 -0.12(-0.28%)
Dec 27, 2019 43.55 43.65 43.24 43.37 2,156,820 -0.15(-0.34%)
Dec 26, 2019 43.49 43.66 43.35 43.52 1,405,707 +0.12(+0.28%)
Dec 24, 2019 43.43 43.50 43.24 43.40 886,000 -0.02(-0.04%)
Dec 23, 2019 43.66 43.70 43.18 43.42 2,418,243 -0.22(-0.51%)
Dec 20, 2019 43.91 44.05 43.51 43.64 9,719,904 -0.19(-0.43%)
Dec 19, 2019 43.92 44.18 43.73 43.83 5,094,640 -0.13(-0.29%)
Dec 18, 2019 44.05 44.18 43.89 43.96 6,003,938 -0.14(-0.31%)
Dec 17, 2019 43.63 44.18 43.54 44.10 4,722,510 +0.86(+1.99%)
Dec 16, 2019 43.73 43.99 43.18 43.24 3,758,563 -0.05(-0.12%)
Dec 13, 2019 43.99 44.30 43.24 43.29 4,507,848 -0.86(-1.95%)
Dec 12, 2019 43.21 44.30 43.03 44.15 5,166,407 +1.16(+2.69%)
Dec 11, 2019 43.04 43.42 42.93 42.99 5,064,082 +0.03(+0.08%)
Dec 10, 2019 42.89 43.02 42.69 42.96 3,788,731 +0.12(+0.28%)
Dec 09, 2019 42.73 43.00 42.59 42.84 3,056,153 +0.05(+0.12%)
Dec 06, 2019 42.95 43.04 42.76 42.79 4,277,444 +0.32(+0.75%)
Dec 05, 2019 42.26 42.49 42.15 42.47 2,752,471 +0.42(+1.00%)
Dec 04, 2019 41.48 42.14 41.48 42.05 2,538,810 +0.57(+1.37%)
Dec 03, 2019 41.90 41.97 41.30 41.48 4,461,444 -0.87(-2.06%)
Dec 02, 2019 42.33 42.58 42.20 42.35 3,979,026 +0.14(+0.33%)
Nov 29, 2019 42.13 42.32 41.93 42.21 3,817,216 +0.01(+0.02%)
Nov 27, 2019 42.25 42.37 42.04 42.20 3,271,717 +0.16(+0.37%)
Nov 26, 2019 42.56 42.61 41.84 42.05 4,090,201 -0.48(-1.12%)
Nov 25, 2019 42.12 42.62 42.11 42.52 2,737,673 +0.46(+1.09%)
Nov 22, 2019 41.93 42.32 41.86 42.06 3,635,421 +0.20(+0.47%)
Nov 21, 2019 42.13 42.33 41.81 41.87 3,183,005 -0.27(-0.63%)
Nov 20, 2019 41.86 42.18 41.70 42.13 3,718,072 +0.16(+0.39%)
Nov 19, 2019 42.23 42.24 41.86 41.97 3,541,173 -0.03(-0.08%)
Nov 18, 2019 41.92 42.26 41.74 42.00 3,400,211 +0.14(+0.33%)
Nov 15, 2019 41.86 41.91 41.54 41.87 4,972,485 +0.13(+0.31%)
Nov 14, 2019 41.65 41.92 41.53 41.74 2,360,561 +0.06(+0.14%)
Nov 13, 2019 41.70 42.03 41.41 41.68 3,255,756 -0.47(-1.12%)
Nov 12, 2019 42.42 42.50 42.05 42.15 3,995,333 -0.14(-0.33%)
Nov 11, 2019 42.41 42.73 42.22 42.29 3,466,858 -0.12(-0.28%)
Nov 08, 2019 42.52 42.81 42.22 42.41 4,348,909 -0.17(-0.40%)
Nov 07, 2019 42.70 43.12 42.57 42.58 6,127,112 +0.23(+0.55%)
Nov 06, 2019 42.37 42.66 42.18 42.35 4,014,100 -0.03(-0.08%)
Nov 05, 2019 42.18 42.80 42.12 42.38 8,066,745 +0.39(+0.92%)
Nov 04, 2019 41.15 42.01 41.03 41.99 7,611,934 +1.34(+3.31%)
Nov 01, 2019 40.59 41.03 40.46 40.65 8,123,548 +0.35(+0.88%)
Oct 31, 2019 40.03 40.30 39.81 40.30 9,955,918 +0.11(+0.28%)
Oct 30, 2019 40.14 40.38 39.93 40.18 6,623,437 -0.01(-0.02%)
Oct 29, 2019 40.22 40.66 40.18 40.19 9,661,977 -0.22(-0.55%)
Oct 28, 2019 40.30 40.53 40.18 40.42 5,813,350 +0.44(+1.10%)
Oct 25, 2019 39.58 40.30 39.53 39.98 6,609,214 +0.35(+0.89%)
Oct 24, 2019 39.97 40.11 39.35 39.62 6,683,248 -0.39(-0.96%)
Oct 23, 2019 39.42 40.20 39.42 40.01 7,647,649 +0.51(+1.28%)
Oct 22, 2019 39.06 40.00 38.81 39.50 6,795,535 +0.40(+1.03%)
Oct 21, 2019 38.98 39.36 38.93 39.10 8,107,690 +0.28(+0.73%)
Oct 18, 2019 37.95 39.31 37.89 38.82 8,364,619 +0.82(+2.16%)
Oct 17, 2019 38.52 38.70 37.95 38.00 4,945,086 -0.05(-0.14%)
Oct 16, 2019 38.53 39.10 38.03 38.05 9,071,677 +0.07(+0.18%)
Oct 15, 2019 37.73 38.07 37.30 37.98 12,944,075 +0.39(+1.02%)
Oct 14, 2019 37.60 37.78 37.17 37.60 5,850,158 -0.18(-0.48%)
Oct 11, 2019 38.01 38.26 37.72 37.78 6,209,022 +0.53(+1.43%)
Oct 10, 2019 36.76 37.49 36.64 37.24 4,887,910 +0.57(+1.56%)
Oct 09, 2019 36.54 36.81 36.23 36.67 4,362,783 +0.43(+1.18%)
Oct 08, 2019 35.89 36.56 35.67 36.24 9,434,580 +0.08(+0.21%)
Oct 07, 2019 36.47 36.48 36.11 36.17 9,190,106 -0.33(-0.92%)
Oct 04, 2019 36.41 36.62 36.08 36.50 16,837,978 +0.17(+0.47%)
Oct 03, 2019 36.42 36.64 35.98 36.33 11,149,582 -0.05(-0.14%)
Oct 02, 2019 37.16 37.24 36.33 36.38 8,909,308 -1.06(-2.84%)
Oct 01, 2019 38.71 38.77 37.32 37.44 5,712,836 -1.27(-3.27%)
Sep 30, 2019 38.34 38.94 38.34 38.71 6,657,095 +0.58(+1.53%)
Sep 27, 2019 39.37 39.50 37.74 38.13 16,043,760 -1.80(-4.50%)
Sep 26, 2019 40.09 40.16 39.71 39.92 3,041,793 -0.22(-0.55%)
Sep 25, 2019 39.70 40.23 39.62 40.15 3,253,090 +0.55(+1.38%)
Sep 24, 2019 39.90 40.15 39.39 39.60 3,250,596 -0.45(-1.11%)
Sep 23, 2019 39.45 40.10 39.41 40.04 2,753,822 +0.33(+0.84%)
Sep 20, 2019 40.22 40.41 39.58 39.71 9,759,171 -0.51(-1.28%)
Sep 19, 2019 40.20 40.63 39.94 40.22 3,805,478 -0.02(-0.04%)
Sep 18, 2019 39.70 40.45 39.32 40.24 5,451,995 +0.56(+1.40%)
Sep 17, 2019 38.90 39.70 38.84 39.68 5,790,699 -0.34(-0.86%)
Sep 16, 2019 39.71 40.24 39.51 40.03 3,283,747 -0.13(-0.32%)
Sep 13, 2019 40.14 40.39 39.88 40.16 3,748,585 +0.51(+1.27%)
Sep 12, 2019 39.50 39.86 39.15 39.65 3,628,426 -0.03(-0.06%)
Sep 11, 2019 39.35 39.69 38.79 39.68 4,656,383 +0.48(+1.22%)
Sep 10, 2019 39.19 39.60 38.78 39.20 6,972,689 +0.26(+0.66%)
Sep 09, 2019 37.08 39.21 36.96 38.94 9,179,040 +2.10(+5.69%)
Sep 06, 2019 36.76 36.90 36.47 36.84 3,958,118 +0.18(+0.49%)
Sep 05, 2019 36.43 37.12 36.23 36.66 5,307,757 +0.77(+2.15%)
Sep 04, 2019 35.93 35.99 35.52 35.89 3,120,330 +0.33(+0.94%)
Sep 03, 2019 35.69 35.82 35.11 35.56 4,221,549 -0.45(-1.26%)
Aug 30, 2019 35.98 36.17 35.81 36.01 3,563,463 +0.29(+0.81%)
Aug 29, 2019 35.51 36.01 35.45 35.72 3,564,055 +0.57(+1.63%)
Aug 28, 2019 34.92 35.27 34.69 35.15 4,889,802 +0.09(+0.24%)
Aug 27, 2019 35.39 35.56 35.01 35.06 4,529,751 -0.14(-0.39%)
Aug 26, 2019 35.35 35.49 34.97 35.20 4,942,769 +0.08(+0.22%)
Aug 23, 2019 35.87 36.17 34.91 35.12 4,365,271 -0.98(-2.73%)
Aug 22, 2019 36.16 36.36 35.80 36.11 4,336,283 +0.20(+0.55%)
Aug 21, 2019 36.07 36.28 35.81 35.91 3,849,205 -0.02(-0.05%)
Aug 20, 2019 36.41 36.46 35.88 35.93 2,851,795 -0.65(-1.78%)
Aug 19, 2019 36.84 36.88 36.57 36.58 3,321,286 +0.33(+0.92%)
Aug 16, 2019 35.92 36.39 35.89 36.24 3,431,600 +0.57(+1.58%)
Aug 15, 2019 35.98 36.26 35.46 35.68 4,185,472 -0.25(-0.69%)
Aug 14, 2019 36.60 36.87 35.89 35.93 5,784,402 -1.46(-3.92%)
Aug 13, 2019 37.90 38.24 37.30 37.39 7,159,780 -0.61(-1.60%)
Aug 12, 2019 38.75 38.97 37.95 38.00 4,799,939 -1.22(-3.12%)
Aug 09, 2019 38.91 39.48 38.70 39.22 5,930,112 +0.21(+0.53%)
Aug 08, 2019 38.53 39.36 38.48 39.02 5,903,829 +0.72(+1.88%)
Aug 07, 2019 38.10 38.53 37.36 38.30 7,268,975 -0.62(-1.58%)
Aug 06, 2019 38.69 38.92 38.15 38.91 5,848,870 +0.33(+0.87%)
Aug 05, 2019 38.73 39.06 38.15 38.58 6,491,319 -0.83(-2.11%)
Aug 02, 2019 39.28 39.62 37.93 39.41 5,564,889 +0.05(+0.13%)
Aug 01, 2019 39.71 40.67 39.23 39.36 8,016,584 -0.81(-2.02%)
Jul 31, 2019 40.16 40.55 39.95 40.17 7,750,238 -0.10(-0.26%)
Jul 30, 2019 39.72 40.38 39.62 40.28 4,932,479 +0.19(+0.47%)
Jul 29, 2019 40.62 40.73 40.07 40.09 5,283,923 -0.67(-1.64%)
Jul 26, 2019 40.45 40.80 39.91 40.75 5,594,205 +0.53(+1.32%)
Jul 25, 2019 40.23 40.34 39.70 40.22 5,884,148 +0.16(+0.40%)
Jul 24, 2019 39.60 40.24 39.48 40.06 6,243,811 +0.32(+0.81%)
Jul 23, 2019 39.32 39.93 39.16 39.74 7,338,603 +0.77(+1.96%)
Jul 22, 2019 38.44 39.13 38.31 38.97 5,761,242 +0.47(+1.21%)
Jul 19, 2019 38.33 38.93 38.25 38.51 9,104,644 +0.35(+0.91%)
Jul 18, 2019 37.66 38.26 37.52 38.16 6,707,956 +0.63(+1.68%)
Jul 17, 2019 36.89 38.03 36.89 37.53 7,673,575 +0.86(+2.34%)
Jul 16, 2019 36.86 37.11 36.62 36.67 5,728,606 -0.03(-0.09%)
Jul 15, 2019 37.09 37.09 36.55 36.70 5,829,820 -0.35(-0.94%)
Jul 12, 2019 37.24 37.32 36.70 37.05 3,868,080 -0.08(-0.21%)
Jul 11, 2019 36.71 37.20 36.59 37.13 4,645,965 +0.52(+1.42%)
Jul 10, 2019 36.97 36.99 36.51 36.61 4,473,185 -0.31(-0.83%)
Jul 09, 2019 36.26 36.93 36.12 36.91 4,914,080 +0.31(+0.86%)
Jul 08, 2019 37.30 37.43 36.42 36.60 7,300,313 -1.28(-3.37%)
Jul 05, 2019 38.16 38.38 37.56 37.88 4,147,537 -0.09(-0.25%)
Jul 03, 2019 37.69 37.98 37.39 37.97 3,190,893 +0.35(+0.93%)
Jul 02, 2019 37.83 38.05 37.47 37.62 6,120,262 -0.20(-0.54%)
Jul 01, 2019 38.21 38.25 37.61 37.83 4,849,453 +0.27(+0.72%)
Jun 28, 2019 37.43 37.90 37.23 37.55 9,033,280 +0.65(+1.75%)
Jun 27, 2019 36.80 37.23 36.70 36.91 3,556,256 +0.23(+0.63%)
Jun 26, 2019 36.98 37.07 36.49 36.68 6,680,835 -0.26(-0.71%)
Jun 25, 2019 36.64 37.03 36.29 36.94 6,985,123 +0.30(+0.81%)
Jun 24, 2019 36.85 37.44 36.55 36.64 4,840,880 -0.28(-0.76%)
Jun 21, 2019 36.84 37.48 36.66 36.92 10,085,625 +0.25(+0.67%)
Jun 20, 2019 36.30 36.74 35.83 36.68 13,198,897 +0.37(+1.01%)
Jun 19, 2019 37.00 37.00 36.09 36.31 16,590,576 -0.47(-1.27%)
Jun 18, 2019 37.05 37.60 36.72 36.78 12,817,103 -0.60(-1.62%)
Jun 17, 2019 37.86 37.90 37.34 37.38 2,958,661 -0.46(-1.21%)
Jun 14, 2019 37.89 38.02 37.46 37.84 3,341,379 -0.03(-0.09%)
Jun 13, 2019 37.64 38.05 37.52 37.88 3,025,145 +0.37(+0.98%)
Jun 12, 2019 37.85 37.99 37.42 37.51 5,005,353 -0.34(-0.90%)
Jun 11, 2019 38.40 38.57 37.55 37.85 6,459,005 -0.34(-0.89%)
Jun 10, 2019 38.15 38.57 37.88 38.19 5,843,410 +0.43(+1.13%)
Jun 07, 2019 37.24 38.05 37.21 37.77 5,460,646 +0.49(+1.32%)
Jun 06, 2019 37.07 37.40 36.71 37.27 4,217,608 +0.18(+0.48%)
Jun 05, 2019 37.60 37.74 36.94 37.09 4,198,063 -0.58(-1.54%)
Jun 04, 2019 37.13 37.71 36.94 37.67 5,102,050 +1.05(+2.88%)
Jun 03, 2019 36.31 36.79 36.15 36.62 7,870,583 +0.31(+0.84%)
May 31, 2019 36.22 36.61 36.09 36.31 7,947,547 -0.48(-1.30%)
May 30, 2019 37.45 37.54 36.49 36.79 6,194,087 -0.69(-1.84%)
May 29, 2019 37.30 37.55 36.83 37.48 6,831,462 -0.23(-0.61%)
May 28, 2019 38.31 38.40 37.70 37.71 10,025,412 -0.71(-1.84%)
May 24, 2019 38.60 38.60 38.26 38.41 5,133,339 -0.07(-0.18%)
May 23, 2019 39.02 39.07 38.28 38.48 7,035,520 -0.78(-1.99%)
May 22, 2019 39.19 39.31 39.02 39.26 3,799,876 -0.04(-0.11%)
May 21, 2019 39.25 39.47 39.21 39.31 4,227,234 +0.20(+0.52%)
May 20, 2019 39.20 39.39 38.93 39.10 3,606,485 -0.09(-0.24%)
May 17, 2019 39.22 39.79 39.14 39.19 4,111,915 -0.39(-0.99%)
May 16, 2019 39.61 39.94 39.52 39.59 3,730,797 +0.03(+0.06%)
May 15, 2019 39.59 39.77 39.24 39.56 3,887,640 -0.43(-1.06%)
May 14, 2019 40.10 40.28 39.75 39.99 4,635,563 -0.12(-0.30%)
May 13, 2019 40.22 40.67 39.92 40.10 5,476,366 -0.81(-1.98%)
May 10, 2019 40.55 41.03 40.13 40.91 4,688,112 +0.27(+0.67%)
May 09, 2019 40.43 40.72 40.14 40.64 3,660,546 -0.23(-0.56%)
May 08, 2019 40.82 41.32 40.69 40.87 4,654,853 -0.08(-0.19%)
May 07, 2019 41.46 41.62 40.69 40.95 4,980,020 -1.01(-2.41%)
May 06, 2019 41.74 42.11 41.29 41.96 3,721,859 -0.54(-1.28%)
May 03, 2019 42.47 42.77 42.36 42.50 5,126,990 +0.12(+0.28%)
May 02, 2019 42.15 42.88 41.96 42.38 6,581,256 +0.34(+0.81%)
May 01, 2019 42.27 42.76 41.98 42.04 7,295,048 -0.20(-0.46%)
Apr 30, 2019 42.10 42.34 41.66 42.24 7,464,944 +0.24(+0.57%)
Apr 29, 2019 41.08 42.48 41.06 42.00 7,034,937 +0.81(+1.96%)
Apr 26, 2019 40.99 41.22 40.41 41.19 6,385,548 +0.14(+0.33%)
Apr 25, 2019 40.61 41.40 40.38 41.06 8,063,220 +0.34(+0.83%)
Apr 24, 2019 40.78 40.98 40.40 40.72 9,056,908 -0.27(-0.66%)
Apr 23, 2019 40.65 41.24 40.06 40.99 10,013,831 +0.24(+0.58%)
Apr 22, 2019 40.80 41.08 40.50 40.75 9,448,283 -0.19(-0.45%)
Apr 18, 2019 40.91 41.19 40.50 40.94 9,835,144 +0.05(+0.12%)
Apr 17, 2019 42.03 42.28 40.66 40.89 15,885,475 -4.30(-9.52%)
Apr 16, 2019 44.60 45.33 44.60 45.19 6,437,524 +0.71(+1.60%)
Apr 15, 2019 44.65 44.94 44.33 44.48 5,434,966 -0.18(-0.40%)
Apr 12, 2019 44.40 44.76 44.22 44.66 5,514,080 +0.95(+2.17%)
Apr 11, 2019 43.59 43.97 43.40 43.71 4,561,536 +0.34(+0.78%)
Apr 10, 2019 43.12 43.40 42.86 43.37 3,243,658 +0.25(+0.59%)
Apr 09, 2019 43.18 43.39 42.77 43.12 4,526,131 -0.22(-0.51%)
Apr 08, 2019 43.03 43.41 43.03 43.34 8,228,941 +0.06(+0.14%)
Apr 05, 2019 43.61 43.77 43.15 43.28 5,042,147 -0.23(-0.52%)
Apr 04, 2019 43.48 43.71 43.27 43.51 7,092,932 +0.18(+0.41%)
Apr 03, 2019 43.80 44.07 43.23 43.33 5,879,390 -0.09(-0.21%)
Apr 02, 2019 43.59 43.92 43.40 43.43 3,903,400 -0.09(-0.21%)
Apr 01, 2019 42.96 43.59 42.94 43.52 4,134,293 +0.87(+2.04%)
Mar 29, 2019 42.89 43.09 42.55 42.65 5,833,116 +0.03(+0.08%)
Mar 28, 2019 42.51 42.79 42.32 42.61 4,510,149 +0.25(+0.58%)
Mar 27, 2019 42.93 43.02 42.19 42.37 8,801,351 -0.63(-1.46%)
Mar 26, 2019 42.84 43.12 42.50 42.99 4,307,670 +0.47(+1.11%)
Mar 25, 2019 42.70 43.15 42.30 42.52 3,253,726 -0.19(-0.44%)
Mar 22, 2019 43.54 43.62 42.17 42.71 6,582,817 -1.18(-2.68%)
Mar 21, 2019 43.64 44.02 43.14 43.88 5,490,391 -0.08(-0.17%)
Mar 20, 2019 44.80 44.82 43.90 43.96 4,800,027 -0.96(-2.15%)
Mar 19, 2019 45.82 45.89 44.90 44.92 4,851,855 -0.73(-1.59%)
Mar 18, 2019 45.23 45.81 45.07 45.65 3,956,133 +0.73(+1.62%)
Mar 15, 2019 44.44 45.00 44.35 44.92 11,367,299 +0.30(+0.68%)
Mar 14, 2019 44.26 44.73 44.19 44.62 4,669,986 +0.27(+0.61%)
Mar 13, 2019 44.13 44.49 43.84 44.35 4,885,590 +0.45(+1.02%)
Mar 12, 2019 43.97 44.10 43.85 43.90 4,706,498 +0.07(+0.15%)
Mar 11, 2019 43.77 43.97 43.54 43.83 4,150,211 +0.30(+0.68%)
Mar 08, 2019 42.99 43.57 42.83 43.54 3,707,941 +0.21(+0.49%)
Mar 07, 2019 43.83 43.85 43.22 43.32 5,103,216 -0.70(-1.59%)
Mar 06, 2019 44.52 44.64 44.03 44.03 4,462,722 -0.50(-1.12%)
Mar 05, 2019 43.82 44.68 43.63 44.52 5,861,515 +0.63(+1.43%)
Mar 04, 2019 44.69 45.17 43.64 43.90 4,591,995 -0.66(-1.48%)
Mar 01, 2019 44.66 45.07 44.31 44.56 5,011,284 +0.18(+0.40%)
Feb 28, 2019 44.65 44.82 44.28 44.38 5,406,292 -0.23(-0.51%)
Feb 27, 2019 44.85 44.91 44.55 44.61 4,153,990 -0.25(-0.55%)
Feb 26, 2019 44.71 45.14 44.53 44.85 4,143,991 +0.09(+0.21%)
Feb 25, 2019 45.12 45.38 44.74 44.76 5,231,020 -0.25(-0.54%)
Feb 22, 2019 44.95 45.10 44.68 45.01 3,488,707 +0.23(+0.51%)
Feb 21, 2019 44.96 45.12 44.66 44.78 3,359,131 -0.31(-0.69%)
Feb 20, 2019 44.82 45.14 44.48 45.09 5,384,307 +0.28(+0.62%)
Feb 19, 2019 44.54 44.96 44.28 44.81 4,451,799 +0.00(+0.00%)
Feb 15, 2019 44.08 44.81 44.04 44.81 5,159,805 +1.03(+2.36%)
Feb 14, 2019 44.08 44.08 43.12 43.78 3,997,226 -0.56(-1.26%)
Feb 13, 2019 44.79 44.91 44.32 44.34 4,691,131 -0.35(-0.78%)
Feb 12, 2019 44.42 44.88 44.41 44.69 5,219,014 +0.70(+1.60%)
Feb 11, 2019 43.97 44.07 43.73 43.98 3,969,750 +0.15(+0.35%)
Feb 08, 2019 43.79 44.01 43.29 43.83 4,582,749 -0.24(-0.54%)
Feb 07, 2019 44.23 44.48 43.69 44.07 4,579,395 -0.18(-0.40%)
Feb 06, 2019 44.33 44.55 44.06 44.25 4,069,626 -0.25(-0.57%)
Feb 05, 2019 44.40 44.61 44.16 44.50 4,064,119 +0.20(+0.46%)
Feb 04, 2019 44.57 44.57 44.19 44.30 5,041,136 -0.20(-0.46%)
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.