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 (%)
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%)
Aug 03, 2020 32.19 32.39 31.82 32.28 4,547,112 +0.16(+0.50%)
Jul 31, 2020 32.04 32.24 31.86 32.12 5,268,873 -0.01(-0.03%)
Jul 30, 2020 32.09 32.17 31.76 32.13 5,250,356 -0.44(-1.35%)
Jul 29, 2020 32.38 32.73 31.91 32.57 6,111,700 +0.25(+0.78%)
Jul 28, 2020 31.83 32.45 31.81 32.32 6,565,699 +0.29(+0.90%)
Jul 27, 2020 32.18 32.23 31.60 32.03 4,913,389 -0.43(-1.33%)
Jul 24, 2020 32.57 32.93 32.33 32.46 6,483,822 +0.00(+0.00%)
Jul 23, 2020 31.94 32.57 31.67 32.46 6,185,422 +0.44(+1.39%)
Jul 22, 2020 32.42 32.49 31.54 32.02 8,417,623 -0.58(-1.77%)
Jul 21, 2020 32.05 32.64 31.80 32.59 7,741,899 +0.67(+2.09%)
Jul 20, 2020 31.86 32.14 31.73 31.93 4,409,263 -0.16(-0.50%)
Jul 17, 2020 32.74 32.78 32.02 32.09 7,160,021 -0.55(-1.69%)
Jul 16, 2020 32.57 33.21 32.13 32.64 7,243,132 -0.11(-0.33%)
Jul 15, 2020 32.83 33.22 31.98 32.74 16,463,309 -1.87(-5.41%)
Jul 14, 2020 34.37 34.90 34.00 34.62 6,191,672 +0.10(+0.28%)
Jul 13, 2020 34.56 34.90 33.80 34.52 5,359,038 +0.43(+1.25%)
Jul 10, 2020 33.00 34.19 32.93 34.09 3,840,952 +1.09(+3.31%)
Jul 09, 2020 34.23 34.44 32.85 33.00 6,964,237 -1.48(-4.30%)
Jul 08, 2020 33.64 34.59 33.55 34.48 8,387,386 +0.93(+2.78%)
Jul 07, 2020 33.89 33.97 33.42 33.55 4,687,044 -0.69(-2.02%)
Jul 06, 2020 34.38 34.61 34.01 34.24 4,402,041 +0.54(+1.61%)
Jul 02, 2020 34.04 34.55 33.58 33.70 4,631,770 +0.31(+0.93%)
Jul 01, 2020 34.37 34.43 33.25 33.39 6,668,730 -0.94(-2.74%)
Jun 30, 2020 32.85 34.54 32.76 34.33 9,117,313 +1.51(+4.60%)
Jun 29, 2020 32.73 33.13 32.54 32.82 4,841,096 +0.56(+1.73%)
Jun 26, 2020 33.36 33.52 32.02 32.26 8,315,459 -1.63(-4.80%)
Jun 25, 2020 32.95 33.97 32.85 33.89 8,078,498 +0.82(+2.47%)
Jun 24, 2020 33.95 34.01 33.05 33.07 8,311,359 -1.32(-3.85%)
Jun 23, 2020 34.76 35.11 34.37 34.40 5,496,575 +0.17(+0.49%)
Jun 22, 2020 34.45 34.77 34.13 34.23 4,466,710 -0.62(-1.78%)
Jun 19, 2020 34.96 35.00 34.02 34.85 14,975,099 +0.53(+1.55%)
Jun 18, 2020 34.03 34.78 33.93 34.32 4,059,703 -0.09(-0.26%)
Jun 17, 2020 34.41 34.97 34.04 34.40 5,450,616 +0.01(+0.03%)
Jun 16, 2020 35.28 35.40 33.95 34.40 5,610,576 +0.26(+0.75%)
Jun 15, 2020 32.93 34.33 32.73 34.14 4,643,933 -0.01(-0.03%)
Jun 12, 2020 34.71 34.88 33.12 34.15 6,970,113 +0.68(+2.02%)
Jun 11, 2020 34.06 34.80 33.34 33.47 9,386,830 -2.02(-5.68%)
Jun 10, 2020 36.59 36.59 35.36 35.49 7,502,154 -1.31(-3.55%)
Jun 09, 2020 36.56 37.11 36.38 36.79 5,108,324 -0.77(-2.06%)
Jun 08, 2020 38.09 38.35 36.88 37.57 6,178,468 -0.01(-0.02%)
Jun 05, 2020 38.10 38.19 36.96 37.58 8,073,767 +1.65(+4.60%)
Jun 04, 2020 34.80 35.93 34.60 35.92 5,815,258 +0.98(+2.80%)
Jun 03, 2020 34.70 35.18 34.52 34.95 4,920,560 +0.90(+2.63%)
Jun 02, 2020 33.82 34.24 33.70 34.05 4,488,491 +0.56(+1.67%)
Jun 01, 2020 33.20 33.83 33.10 33.49 3,377,037 +0.47(+1.43%)
May 29, 2020 32.91 33.48 32.59 33.02 6,491,570 -0.37(-1.12%)
May 28, 2020 34.74 34.83 33.37 33.39 6,071,315 -0.87(-2.54%)
May 27, 2020 34.10 34.58 33.39 34.26 8,258,199 +1.49(+4.55%)
May 26, 2020 31.70 33.47 31.58 32.77 8,954,295 +2.12(+6.93%)
May 22, 2020 31.14 31.14 30.47 30.65 5,894,713 -0.43(-1.37%)
May 21, 2020 30.78 31.29 30.74 31.07 6,525,307 +0.12(+0.40%)
May 20, 2020 30.26 31.06 30.21 30.95 7,415,134 +1.17(+3.94%)
May 19, 2020 29.83 30.17 29.41 29.78 6,294,277 -0.19(-0.62%)
May 18, 2020 29.37 30.16 29.10 29.96 7,816,993 +1.48(+5.21%)
May 15, 2020 28.48 28.76 28.16 28.48 4,639,537 -0.34(-1.17%)
May 14, 2020 28.39 28.96 27.75 28.82 7,963,810 -0.04(-0.15%)
May 13, 2020 28.98 29.07 28.11 28.86 7,741,673 -0.44(-1.52%)
May 12, 2020 30.72 30.92 29.30 29.31 7,392,658 -1.30(-4.24%)
May 11, 2020 30.94 31.01 30.55 30.60 5,645,098 -0.79(-2.52%)
May 08, 2020 31.59 31.64 30.93 31.39 5,356,057 +0.44(+1.41%)
May 07, 2020 31.07 31.85 30.82 30.96 6,298,563 +0.31(+1.01%)
May 06, 2020 31.45 31.57 30.64 30.65 5,697,874 -0.57(-1.82%)
May 05, 2020 32.01 32.14 31.20 31.22 4,142,196 -0.36(-1.13%)
May 04, 2020 31.67 31.75 31.14 31.57 4,659,700 -0.41(-1.28%)
May 01, 2020 32.56 32.64 31.84 31.98 4,508,729 -1.37(-4.10%)
Apr 30, 2020 33.12 33.51 32.81 33.35 4,950,543 -0.43(-1.26%)
Apr 29, 2020 34.10 34.10 33.25 33.77 8,769,336 +0.55(+1.66%)
Apr 28, 2020 33.82 33.98 33.14 33.22 4,422,672 +0.41(+1.25%)
Apr 27, 2020 31.85 33.07 31.70 32.81 6,014,228 +1.32(+4.20%)
Apr 24, 2020 31.48 31.77 30.89 31.49 4,692,713 +0.39(+1.25%)
Apr 23, 2020 31.45 31.65 30.91 31.10 4,868,941 -0.18(-0.56%)
Apr 22, 2020 31.62 31.62 30.95 31.28 4,688,064 +0.27(+0.88%)
Apr 21, 2020 31.11 31.79 30.70 31.01 7,699,070 -1.06(-3.30%)
Apr 20, 2020 32.36 32.47 31.61 32.06 6,990,645 -0.86(-2.62%)
Apr 17, 2020 33.00 33.27 32.42 32.93 9,742,902 +1.10(+3.46%)
Apr 16, 2020 32.79 33.26 31.28 31.83 11,092,388 +1.33(+4.36%)
Apr 15, 2020 30.74 30.99 30.32 30.50 6,008,515 -1.51(-4.71%)
Apr 14, 2020 32.35 32.54 31.26 32.00 6,096,213 +0.30(+0.94%)
Apr 13, 2020 32.57 32.58 31.18 31.70 7,952,130 -1.00(-3.07%)
Apr 09, 2020 32.00 33.36 31.85 32.71 9,128,335 +1.31(+4.18%)
Apr 08, 2020 30.90 31.61 30.57 31.39 6,655,123 +0.75(+2.44%)
Apr 07, 2020 32.74 32.86 30.59 30.65 9,302,062 -0.39(-1.25%)
Apr 06, 2020 31.38 31.46 30.34 31.03 7,701,386 +1.31(+4.42%)
Apr 03, 2020 29.47 30.14 29.03 29.72 5,774,791 +0.10(+0.33%)
Apr 02, 2020 28.53 29.89 28.24 29.62 7,619,325 +0.83(+2.87%)
Apr 01, 2020 28.14 29.15 27.63 28.80 8,774,699 -0.86(-2.91%)
Mar 31, 2020 29.55 30.72 29.32 29.66 8,002,807 -0.28(-0.94%)
Mar 30, 2020 28.71 30.10 27.93 29.94 7,077,066 +1.29(+4.49%)
Mar 27, 2020 27.85 29.53 27.55 28.66 6,545,952 -0.41(-1.39%)
Mar 26, 2020 28.12 29.21 27.24 29.06 9,585,366 +1.20(+4.30%)
Mar 25, 2020 27.75 28.96 25.99 27.86 11,204,256 +0.56(+2.06%)
Mar 24, 2020 25.72 27.82 25.69 27.30 10,687,473 +3.09(+12.77%)
Mar 23, 2020 25.37 25.50 23.72 24.21 9,715,050 -1.39(-5.43%)
Mar 20, 2020 26.68 27.57 25.42 25.60 10,851,325 -0.82(-3.10%)
Mar 19, 2020 25.06 27.58 24.39 26.42 8,979,469 +1.09(+4.31%)
Mar 18, 2020 24.92 26.01 23.25 25.33 11,555,355 -1.07(-4.04%)
Mar 17, 2020 26.53 26.95 24.82 26.39 13,573,938 +0.70(+2.71%)
Mar 16, 2020 25.66 28.73 25.54 25.70 11,031,845 -4.36(-14.50%)
Mar 13, 2020 27.96 30.06 26.81 30.06 10,321,471 +4.06(+15.62%)
Mar 12, 2020 28.05 28.48 25.89 26.00 11,044,923 -4.12(-13.68%)
Mar 11, 2020 31.37 31.63 29.68 30.12 9,765,127 -2.07(-6.43%)
Mar 10, 2020 32.15 32.24 30.86 32.19 9,926,411 +1.41(+4.58%)
Mar 09, 2020 30.65 32.97 30.12 30.78 9,484,084 -2.75(-8.20%)
Mar 06, 2020 33.08 34.12 32.90 33.53 10,560,393 -1.08(-3.13%)
Mar 05, 2020 33.96 35.33 33.60 34.61 12,473,142 -1.06(-2.96%)
Mar 04, 2020 34.62 36.03 34.04 35.67 13,646,491 +1.47(+4.30%)
Mar 03, 2020 36.01 36.05 33.55 34.19 15,963,485 -1.88(-5.20%)
Mar 02, 2020 35.25 36.07 34.52 36.07 13,045,451 +0.93(+2.66%)
Feb 28, 2020 34.79 35.29 33.94 35.14 16,473,496 -0.93(-2.59%)
Feb 27, 2020 35.67 37.71 35.43 36.07 12,545,428 -0.36(-0.99%)
Feb 26, 2020 36.83 37.05 36.27 36.43 7,655,325 -0.19(-0.53%)
Feb 25, 2020 38.05 38.24 36.40 36.62 6,546,589 -1.36(-3.57%)
Feb 24, 2020 38.81 38.85 37.78 37.98 5,774,233 -1.68(-4.24%)
Feb 21, 2020 40.08 40.28 39.48 39.66 5,744,244 -0.70(-1.72%)
Feb 20, 2020 40.33 40.77 40.16 40.36 3,322,466 -0.08(-0.20%)
Feb 19, 2020 39.89 40.52 39.80 40.44 4,493,391 +0.55(+1.39%)
Feb 18, 2020 40.33 40.53 39.79 39.88 3,694,215 -0.54(-1.33%)
Feb 14, 2020 40.60 40.71 40.24 40.42 4,281,980 -0.11(-0.28%)
Feb 13, 2020 40.90 41.04 40.47 40.53 3,065,168 -0.47(-1.14%)
Feb 12, 2020 41.22 41.56 40.96 41.00 2,988,400 +0.12(+0.30%)
Feb 11, 2020 41.09 41.21 40.78 40.88 3,952,388 -0.06(-0.15%)
Feb 10, 2020 41.37 41.44 40.81 40.94 3,496,244 -0.67(-1.61%)
Feb 07, 2020 41.59 41.83 41.37 41.61 4,391,108 -0.26(-0.61%)
Feb 06, 2020 41.61 41.94 41.44 41.86 6,469,207 +0.49(+1.19%)
Feb 05, 2020 40.93 41.56 40.90 41.37 5,915,635 +0.91(+2.24%)
Feb 04, 2020 40.37 41.06 40.36 40.46 7,801,872 +0.65(+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.