Skip to main content

Bank of New York Mellon (NY: BK )

71.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 53.00 53.31 52.90 53.10 2,091,092 +0.10(+0.19%)
Dec 30, 2021 53.30 53.65 52.97 53.00 1,735,724 -0.37(-0.69%)
Dec 29, 2021 53.60 53.81 53.30 53.37 1,999,759 -0.08(-0.15%)
Dec 28, 2021 53.39 53.93 53.35 53.45 1,980,569 -0.05(-0.10%)
Dec 27, 2021 53.21 53.52 52.97 53.51 2,612,063 +0.37(+0.71%)
Dec 23, 2021 53.20 53.78 53.05 53.13 2,014,457 +0.18(+0.35%)
Dec 22, 2021 52.89 53.27 52.75 52.95 2,556,640 +0.02(+0.03%)
Dec 21, 2021 52.26 53.15 52.24 52.93 3,732,964 +1.29(+2.50%)
Dec 20, 2021 51.83 52.12 50.60 51.64 4,486,543 -0.93(-1.77%)
Dec 17, 2021 53.16 53.36 52.01 52.57 15,869,816 -0.84(-1.57%)
Dec 16, 2021 53.43 53.73 52.73 53.42 5,903,456 +1.39(+2.67%)
Dec 15, 2021 52.03 52.17 51.09 52.03 4,106,868 +0.11(+0.21%)
Dec 14, 2021 51.37 52.51 51.33 51.92 4,006,634 +0.59(+1.16%)
Dec 13, 2021 51.81 51.81 51.06 51.32 3,735,884 -0.55(-1.06%)
Dec 10, 2021 52.50 52.55 51.77 51.87 4,772,132 -0.32(-0.61%)
Dec 09, 2021 51.39 52.68 51.08 52.19 5,674,205 +0.69(+1.35%)
Dec 08, 2021 51.28 52.50 51.04 51.50 6,157,356 +0.17(+0.34%)
Dec 07, 2021 51.18 51.52 50.80 51.32 4,490,317 +0.64(+1.26%)
Dec 06, 2021 50.50 51.35 50.05 50.68 4,144,848 +0.50(+1.00%)
Dec 03, 2021 51.44 51.53 49.73 50.18 5,847,408 -1.16(-2.26%)
Dec 02, 2021 49.93 51.67 49.82 51.34 4,450,830 +1.84(+3.71%)
Dec 01, 2021 51.29 51.65 49.46 49.50 5,286,082 -0.59(-1.19%)
Nov 30, 2021 51.50 51.50 49.90 50.10 8,191,986 -2.03(-3.89%)
Nov 29, 2021 52.48 52.76 51.84 52.13 4,152,968 +0.24(+0.46%)
Nov 26, 2021 51.94 52.27 51.18 51.89 3,609,266 -1.98(-3.68%)
Nov 24, 2021 53.81 54.24 53.43 53.87 2,852,196 -0.08(-0.15%)
Nov 23, 2021 53.61 54.01 53.32 53.96 2,850,512 +0.73(+1.37%)
Nov 22, 2021 52.85 53.82 52.72 53.22 3,222,677 +1.04(+2.00%)
Nov 19, 2021 52.26 52.56 51.54 52.18 4,169,870 -0.64(-1.21%)
Nov 18, 2021 53.15 52.86 52.70 52.82 3,174,445 -0.26(-0.48%)
Nov 17, 2021 53.96 54.12 52.87 53.08 3,212,955 -1.01(-1.86%)
Nov 16, 2021 54.71 54.81 54.07 54.08 3,455,241 -0.69(-1.27%)
Nov 15, 2021 55.13 55.21 54.61 54.78 2,598,582 -0.16(-0.28%)
Nov 12, 2021 54.86 55.00 54.50 54.93 3,711,998 +0.08(+0.15%)
Nov 11, 2021 54.07 55.26 53.89 54.85 4,190,815 +0.76(+1.40%)
Nov 10, 2021 53.45 54.09 4,543,286 +0.53(+0.99%)
Nov 09, 2021 53.59 53.83 53.18 53.56 4,123,252 -0.37(-0.68%)
Nov 08, 2021 54.09 54.37 53.68 53.93 3,519,881 +0.15(+0.27%)
Nov 05, 2021 54.37 54.57 53.73 53.78 4,319,642 -0.22(-0.41%)
Nov 04, 2021 54.76 54.87 53.49 54.00 3,593,167 -0.94(-1.71%)
Nov 03, 2021 54.56 55.30 54.43 54.94 3,307,618 +0.15(+0.27%)
Nov 02, 2021 54.84 55.29 54.67 54.80 3,566,419 -0.08(-0.15%)
Nov 01, 2021 54.72 54.92 54.39 54.88 4,040,701 +0.75(+1.39%)
Oct 29, 2021 54.10 54.63 53.97 54.13 5,097,294 +0.09(+0.17%)
Oct 28, 2021 53.17 54.11 53.17 54.04 4,237,576 +0.90(+1.69%)
Oct 27, 2021 53.45 54.08 53.07 53.14 4,851,518 -0.59(-1.10%)
Oct 26, 2021 54.12 53.73 4,287,399 -0.27(-0.50%)
Oct 25, 2021 54.38 54.46 53.85 54.00 3,758,553 -0.28(-0.52%)
Oct 22, 2021 54.54 55.02 54.11 54.28 5,476,286 -0.03(-0.05%)
Oct 21, 2021 54.07 54.59 53.76 54.31 4,595,845 +0.39(+0.72%)
Oct 20, 2021 52.41 54.23 52.25 53.92 6,903,867 +1.51(+2.88%)
Oct 19, 2021 50.90 52.46 50.46 52.41 6,341,628 +0.22(+0.42%)
Oct 18, 2021 51.88 52.72 51.82 52.19 5,740,669 +0.23(+0.44%)
Oct 15, 2021 51.86 52.45 51.57 51.96 6,048,109 +0.54(+1.04%)
Oct 14, 2021 50.82 51.48 50.46 51.43 6,907,615 +1.16(+2.31%)
Oct 13, 2021 50.46 50.58 49.50 50.26 5,965,651 -0.20(-0.40%)
Oct 12, 2021 50.46 50.96 50.26 50.46 5,167,585 -0.01(-0.02%)
Oct 11, 2021 50.81 51.50 50.44 50.47 5,439,735 -0.29(-0.57%)
Oct 08, 2021 49.70 51.04 49.65 50.76 5,183,478 +1.19(+2.40%)
Oct 07, 2021 50.13 50.38 49.46 49.57 6,253,182 -0.01(-0.02%)
Oct 06, 2021 48.95 49.80 48.67 49.58 5,745,728 +0.11(+0.22%)
Oct 05, 2021 48.36 49.76 48.23 49.47 5,380,055 +1.43(+2.97%)
Oct 04, 2021 47.96 48.99 47.88 48.05 5,742,146 -0.06(-0.13%)
Oct 01, 2021 47.13 48.51 47.12 48.11 5,389,554 +0.98(+2.08%)
Sep 30, 2021 48.16 48.34 47.14 47.13 4,840,030 -0.72(-1.50%)
Sep 29, 2021 48.01 48.16 47.60 47.85 3,111,930 -0.25(-0.53%)
Sep 28, 2021 48.66 49.36 48.00 48.10 5,982,798 -0.45(-0.92%)
Sep 27, 2021 47.31 48.90 47.24 48.55 5,269,737 +1.68(+3.59%)
Sep 24, 2021 46.65 47.40 46.65 46.86 2,997,199 +0.05(+0.10%)
Sep 23, 2021 45.98 47.27 45.88 46.82 5,165,764 +1.43(+3.14%)
Sep 22, 2021 45.45 45.81 45.26 45.39 4,609,645 +0.57(+1.28%)
Sep 21, 2021 45.29 45.45 44.66 44.82 4,491,295 -0.26(-0.58%)
Sep 20, 2021 45.31 45.40 44.31 45.08 6,769,791 -1.42(-3.05%)
Sep 17, 2021 46.53 46.81 45.88 46.50 12,692,658 -0.20(-0.43%)
Sep 16, 2021 47.66 47.78 46.35 46.70 6,807,689 -0.64(-1.34%)
Sep 15, 2021 46.55 47.44 46.41 47.34 6,365,451 +0.85(+1.82%)
Sep 14, 2021 47.57 47.73 46.26 46.49 4,847,761 -1.00(-2.11%)
Sep 13, 2021 47.54 47.81 47.11 47.49 4,417,008 +0.30(+0.64%)
Sep 10, 2021 48.39 48.41 47.14 47.19 7,581,541 -0.88(-1.83%)
Sep 09, 2021 48.06 48.78 48.06 48.07 4,554,365 -0.09(-0.19%)
Sep 08, 2021 48.19 48.26 47.75 48.16 4,557,317 -0.13(-0.26%)
Sep 07, 2021 48.99 49.09 48.18 48.29 4,392,263 -0.74(-1.50%)
Sep 03, 2021 49.46 49.54 48.83 49.03 3,354,837 -0.35(-0.70%)
Sep 02, 2021 49.55 49.70 49.16 49.37 4,068,034 -0.08(-0.17%)
Sep 01, 2021 50.22 50.49 49.26 49.46 5,271,315 -0.75(-1.49%)
Aug 31, 2021 50.26 50.55 49.89 50.20 4,360,310 +0.04(+0.07%)
Aug 30, 2021 51.46 51.49 50.14 50.16 2,719,987 -1.12(-2.18%)
Aug 27, 2021 50.45 51.36 50.36 51.28 4,747,751 +0.85(+1.68%)
Aug 26, 2021 50.51 50.80 50.36 50.44 4,741,761 -0.08(-0.16%)
Aug 25, 2021 49.73 50.88 49.57 50.52 5,121,867 +0.95(+1.91%)
Aug 24, 2021 49.30 49.89 49.13 49.57 3,853,296 +0.43(+0.87%)
Aug 23, 2021 48.76 49.45 48.76 49.15 3,958,590 +0.67(+1.39%)
Aug 20, 2021 47.96 48.65 47.67 48.47 4,687,859 +0.50(+1.04%)
Aug 19, 2021 48.12 48.47 47.76 47.97 5,931,132 -0.69(-1.42%)
Aug 18, 2021 48.73 49.59 48.42 48.66 5,043,048 -0.25(-0.50%)
Aug 17, 2021 48.99 49.39 48.55 48.91 4,903,784 -0.43(-0.87%)
Aug 16, 2021 48.65 49.43 48.34 49.34 4,772,102 +0.36(+0.74%)
Aug 13, 2021 49.75 49.99 48.88 48.97 7,465,258 -0.93(-1.86%)
Aug 12, 2021 49.79 50.02 49.48 49.90 4,259,470 +0.11(+0.22%)
Aug 11, 2021 49.11 49.87 48.90 49.79 5,528,473 +0.85(+1.75%)
Aug 10, 2021 48.38 49.13 48.33 48.94 5,055,400 +0.41(+0.84%)
Aug 09, 2021 48.18 48.84 47.94 48.53 5,118,046 +0.20(+0.41%)
Aug 06, 2021 47.64 48.66 47.64 48.33 6,162,259 +1.24(+2.63%)
Aug 05, 2021 47.10 47.50 46.90 47.09 5,275,748 +0.28(+0.60%)
Aug 04, 2021 46.91 47.33 46.56 46.81 4,735,788 -0.46(-0.98%)
Aug 03, 2021 46.77 47.55 46.19 47.27 4,975,327 +0.65(+1.40%)
Aug 02, 2021 47.03 47.78 46.56 46.62 5,972,075 -0.05(-0.10%)
Jul 30, 2021 46.41 46.98 46.33 46.66 4,980,376 +0.03(+0.06%)
Jul 29, 2021 46.28 47.06 45.98 46.64 4,895,275 +0.86(+1.89%)
Jul 28, 2021 45.83 46.25 45.37 45.77 7,277,420 +0.15(+0.32%)
Jul 27, 2021 45.13 46.22 44.94 45.63 6,619,232 -0.05(-0.12%)
Jul 26, 2021 45.00 45.89 44.97 45.68 5,012,827 +0.56(+1.25%)
Jul 23, 2021 45.34 45.63 44.87 45.12 4,886,197 +0.13(+0.28%)
Jul 22, 2021 45.14 45.20 44.70 44.99 5,287,419 -0.21(-0.46%)
Jul 21, 2021 44.97 45.59 44.79 45.20 5,696,104 +0.56(+1.25%)
Jul 20, 2021 42.96 45.11 42.74 44.64 7,100,578 +1.68(+3.91%)
Jul 19, 2021 43.67 43.85 42.73 42.96 8,167,523 -1.63(-3.65%)
Jul 16, 2021 44.21 44.77 43.80 44.59 9,044,299 +0.63(+1.44%)
Jul 15, 2021 43.60 44.85 42.95 43.95 7,584,695 -0.54(-1.22%)
Jul 14, 2021 45.05 45.50 44.23 44.50 5,381,669 -0.61(-1.36%)
Jul 13, 2021 45.42 45.58 44.83 45.11 3,015,118 -0.29(-0.64%)
Jul 12, 2021 44.75 45.63 44.47 45.40 3,311,495 +0.32(+0.70%)
Jul 09, 2021 44.53 45.23 44.32 45.08 3,953,117 +1.44(+3.29%)
Jul 08, 2021 44.00 44.22 43.37 43.65 4,995,814 -1.03(-2.30%)
Jul 07, 2021 44.43 44.87 44.16 44.68 3,332,742 -0.01(-0.02%)
Jul 06, 2021 46.04 46.14 44.43 44.69 6,843,124 -1.58(-3.42%)
Jul 02, 2021 46.41 46.53 46.04 46.27 3,397,852 -0.17(-0.37%)
Jul 01, 2021 46.55 46.72 46.19 46.44 3,175,508 +0.18(+0.39%)
Jun 30, 2021 45.80 46.39 45.64 46.26 6,093,822 +0.19(+0.41%)
Jun 29, 2021 46.27 46.66 45.93 46.07 4,338,532 +0.14(+0.31%)
Jun 28, 2021 45.87 45.96 45.29 45.92 3,092,543 -0.12(-0.25%)
Jun 25, 2021 45.52 46.18 45.40 46.04 4,616,471 +0.67(+1.47%)
Jun 24, 2021 44.79 45.55 44.59 45.37 4,076,648 +0.79(+1.78%)
Jun 23, 2021 44.76 45.03 44.56 44.58 5,090,163 -0.06(-0.14%)
Jun 22, 2021 44.87 44.91 44.28 44.64 4,306,679 -0.20(-0.44%)
Jun 21, 2021 43.89 44.90 43.80 44.84 4,620,851 +1.30(+2.99%)
Jun 18, 2021 44.13 44.20 43.38 43.54 12,755,209 -1.14(-2.55%)
Jun 17, 2021 46.80 46.82 44.38 44.68 8,293,364 -1.58(-3.42%)
Jun 16, 2021 45.45 46.91 44.82 46.26 10,832,297 +0.70(+1.55%)
Jun 15, 2021 44.96 45.66 44.83 45.55 4,084,309 +0.73(+1.63%)
Jun 14, 2021 45.28 45.61 44.09 44.82 6,641,925 -0.70(-1.53%)
Jun 11, 2021 45.11 45.55 45.06 45.52 3,952,674 +0.49(+1.08%)
Jun 10, 2021 46.09 46.27 45.00 45.03 3,532,265 -0.68(-1.48%)
Jun 09, 2021 46.12 46.12 45.64 45.71 3,223,319 -0.72(-1.56%)
Jun 08, 2021 46.42 46.63 45.91 46.43 3,104,682 -0.36(-0.77%)
Jun 07, 2021 47.25 47.25 46.74 46.79 2,531,608 -0.35(-0.75%)
Jun 04, 2021 47.11 47.18 46.62 47.14 2,442,055 +0.01(+0.02%)
Jun 03, 2021 47.00 47.38 46.71 47.13 3,088,470 +0.07(+0.15%)
Jun 02, 2021 47.16 47.34 46.72 47.06 3,657,380 -0.16(-0.34%)
Jun 01, 2021 47.68 47.76 46.99 47.22 3,523,735 +0.20(+0.42%)
May 28, 2021 47.11 47.15 46.64 47.02 3,770,436 -0.02(-0.04%)
May 27, 2021 47.14 47.58 46.79 47.04 7,280,134 +0.49(+1.05%)
May 26, 2021 46.42 46.69 46.03 46.55 4,171,301 +0.40(+0.86%)
May 25, 2021 46.74 47.18 46.05 46.16 3,361,543 -0.56(-1.20%)
May 24, 2021 46.60 46.83 46.47 46.72 2,950,361 +0.16(+0.35%)
May 21, 2021 45.87 46.73 45.80 46.55 4,063,561 +0.86(+1.88%)
May 20, 2021 45.91 46.04 45.52 45.70 3,161,525 -0.23(-0.49%)
May 19, 2021 45.34 45.95 44.97 45.92 5,526,748 +0.10(+0.22%)
May 18, 2021 46.99 47.23 45.81 45.82 6,050,305 -1.21(-2.57%)
May 17, 2021 46.77 47.21 46.43 47.03 4,341,372 +0.28(+0.60%)
May 14, 2021 46.93 47.21 46.62 46.75 4,980,760 +0.08(+0.17%)
May 13, 2021 45.83 46.96 45.71 46.67 5,231,973 +0.60(+1.29%)
May 12, 2021 47.07 47.26 45.93 46.08 4,655,646 -0.50(-1.07%)
May 11, 2021 46.94 47.52 46.37 46.57 7,201,203 -0.62(-1.32%)
May 10, 2021 47.12 47.69 46.95 47.20 5,216,686 +0.41(+0.87%)
May 07, 2021 46.20 46.91 45.68 46.79 5,137,641 -0.06(-0.13%)
May 06, 2021 46.60 46.88 46.36 46.85 5,452,528 +0.40(+0.86%)
May 05, 2021 46.04 46.58 45.27 46.46 4,651,589 +0.87(+1.90%)
May 04, 2021 45.26 45.73 45.14 45.59 6,815,342 +0.23(+0.52%)
May 03, 2021 45.37 45.55 44.88 45.35 4,315,081 +0.32(+0.70%)
Apr 30, 2021 45.12 45.37 44.88 45.04 7,619,328 -0.18(-0.40%)
Apr 29, 2021 44.69 45.38 44.63 45.22 7,706,643 +0.81(+1.83%)
Apr 28, 2021 43.89 44.46 43.89 44.41 6,576,334 +0.57(+1.30%)
Apr 27, 2021 43.22 43.93 42.96 43.84 6,165,119 +0.68(+1.57%)
Apr 26, 2021 42.92 43.55 42.84 43.16 6,193,120 +0.46(+1.07%)
Apr 23, 2021 41.76 42.96 41.49 42.70 5,019,121 +0.94(+2.26%)
Apr 22, 2021 42.05 42.37 41.61 41.76 5,983,025 -0.57(-1.36%)
Apr 21, 2021 41.55 42.53 41.44 42.33 5,567,251 +0.55(+1.31%)
Apr 20, 2021 41.84 42.35 41.52 41.79 8,123,626 -0.21(-0.49%)
Apr 19, 2021 41.51 42.10 41.38 41.99 7,038,121 +0.66(+1.61%)
Apr 16, 2021 42.21 42.61 41.09 41.33 11,097,533 -1.74(-4.04%)
Apr 15, 2021 43.72 43.78 43.02 43.07 8,636,530 -0.57(-1.30%)
Apr 14, 2021 43.33 43.93 43.14 43.64 4,702,871 +0.27(+0.62%)
Apr 13, 2021 43.79 43.89 43.29 43.37 3,603,882 -0.67(-1.53%)
Apr 12, 2021 43.62 44.08 43.54 44.04 3,169,717 +0.42(+0.97%)
Apr 09, 2021 43.33 43.68 43.21 43.62 3,536,247 +0.56(+1.29%)
Apr 08, 2021 42.73 43.11 42.51 43.06 3,477,179 +0.14(+0.33%)
Apr 07, 2021 43.09 43.32 42.70 42.92 3,736,051 +0.05(+0.13%)
Apr 06, 2021 43.10 43.18 42.53 42.86 3,478,292 -0.31(-0.73%)
Apr 05, 2021 43.04 43.51 42.77 43.18 4,074,882 +0.59(+1.39%)
Apr 01, 2021 42.38 42.63 42.03 42.59 4,510,153 +0.16(+0.38%)
Mar 31, 2021 42.73 42.95 42.36 42.42 5,403,119 -0.51(-1.19%)
Mar 30, 2021 42.88 43.19 42.61 42.94 4,961,724 +0.30(+0.72%)
Mar 29, 2021 41.83 42.98 41.68 42.63 5,383,079 +0.03(+0.06%)
Mar 26, 2021 42.00 42.67 41.95 42.60 8,160,990 +1.04(+2.50%)
Mar 25, 2021 40.67 41.60 40.10 41.56 6,979,931 +0.97(+2.39%)
Mar 24, 2021 40.81 41.30 40.59 40.59 5,865,262 +0.79(+1.98%)
Mar 23, 2021 40.32 40.67 39.65 39.80 4,155,191 -0.75(-1.86%)
Mar 22, 2021 40.70 41.09 40.26 40.56 6,984,304 -1.02(-2.46%)
Mar 19, 2021 41.44 41.90 40.91 41.58 16,224,668 -0.31(-0.75%)
Mar 18, 2021 42.19 42.85 41.74 41.90 7,025,415 +0.17(+0.41%)
Mar 17, 2021 41.87 42.00 41.16 41.72 5,466,406 +0.24(+0.58%)
Mar 16, 2021 41.63 41.83 41.20 41.48 4,160,843 -0.40(-0.96%)
Mar 15, 2021 41.89 41.97 41.28 41.89 4,097,584 +0.03(+0.06%)
Mar 12, 2021 41.75 42.07 41.45 41.86 5,285,643 +0.83(+2.03%)
Mar 11, 2021 40.87 41.27 40.55 41.02 4,120,774 -0.15(-0.37%)
Mar 10, 2021 40.37 41.51 40.28 41.18 5,586,700 +0.86(+2.14%)
Mar 09, 2021 40.40 41.21 39.79 40.32 6,752,570 -0.62(-1.51%)
Mar 08, 2021 40.88 41.41 40.50 40.94 4,839,625 +0.54(+1.33%)
Mar 05, 2021 40.73 41.02 39.83 40.40 6,497,202 +0.24(+0.60%)
Mar 04, 2021 39.95 40.68 39.51 40.15 7,652,467 +0.21(+0.52%)
Mar 03, 2021 39.28 40.87 39.28 39.95 8,246,527 +0.83(+2.13%)
Mar 02, 2021 39.21 39.76 39.10 39.11 5,010,046 -0.07(-0.18%)
Mar 01, 2021 38.45 39.36 38.30 39.19 7,107,716 +1.36(+3.61%)
Feb 26, 2021 38.61 38.76 37.66 37.82 7,766,389 -1.13(-2.90%)
Feb 25, 2021 40.01 40.32 38.80 38.95 7,849,789 -0.75(-1.90%)
Feb 24, 2021 39.45 39.98 39.32 39.71 8,266,704 +0.39(+0.98%)
Feb 23, 2021 39.45 39.96 39.16 39.32 8,922,076 +0.09(+0.23%)
Feb 22, 2021 37.77 39.45 37.75 39.23 10,849,043 +1.26(+3.33%)
Feb 19, 2021 38.06 38.48 37.89 37.97 6,576,568 +0.13(+0.33%)
Feb 18, 2021 38.18 38.40 37.59 37.84 4,141,929 -0.65(-1.68%)
Feb 17, 2021 38.43 38.84 38.06 38.49 5,130,050 +0.13(+0.35%)
Feb 16, 2021 37.85 38.89 37.78 38.35 9,706,066 +0.74(+1.96%)
Feb 12, 2021 37.58 38.16 37.30 37.62 9,859,111 -0.18(-0.47%)
Feb 11, 2021 38.58 39.33 37.71 37.80 12,167,492 +0.35(+0.93%)
Feb 10, 2021 37.78 38.03 37.42 37.45 5,099,115 -0.20(-0.52%)
Feb 09, 2021 37.54 37.81 37.14 37.64 4,684,824 +0.01(+0.02%)
Feb 08, 2021 37.81 38.07 37.49 37.63 4,445,747 -0.07(-0.19%)
Feb 05, 2021 38.15 38.20 37.58 37.71 3,906,993 -0.18(-0.47%)
Feb 04, 2021 37.04 37.95 36.93 37.88 5,595,293 +1.05(+2.85%)
Feb 03, 2021 36.53 37.06 36.39 36.84 6,022,891 +0.19(+0.51%)
Feb 02, 2021 36.56 37.34 36.36 36.65 9,233,322 +0.34(+0.94%)
Feb 01, 2021 36.00 36.84 35.90 36.31 7,818,052 +0.57(+1.61%)
Jan 29, 2021 36.07 36.42 35.40 35.73 8,240,467 -0.49(-1.36%)
Jan 28, 2021 35.68 36.55 35.65 36.23 8,216,519 +0.77(+2.19%)
Jan 27, 2021 36.29 36.36 35.24 35.45 9,519,535 -1.35(-3.68%)
Jan 26, 2021 36.93 37.09 36.39 36.80 6,668,441 +0.04(+0.10%)
Jan 25, 2021 36.95 37.12 36.60 36.77 9,254,778 -0.56(-1.50%)
Jan 22, 2021 37.22 37.64 36.92 37.33 6,188,091 -0.29(-0.78%)
Jan 21, 2021 37.86 38.09 37.12 37.62 9,738,270 -0.20(-0.54%)
Jan 20, 2021 38.92 39.17 37.62 37.83 11,773,697 -2.96(-7.27%)
Jan 19, 2021 40.73 41.25 40.27 40.79 7,218,874 +0.22(+0.55%)
Jan 15, 2021 40.92 41.07 40.35 40.57 4,864,566 -0.85(-2.06%)
Jan 14, 2021 41.27 41.70 40.78 41.42 3,776,749 +0.19(+0.45%)
Jan 13, 2021 41.42 41.70 41.12 41.24 4,878,591 -0.21(-0.52%)
Jan 12, 2021 40.87 41.55 40.82 41.45 5,541,747 +0.89(+2.19%)
Jan 11, 2021 39.55 40.57 39.26 40.56 5,155,990 +0.68(+1.70%)
Jan 08, 2021 40.37 40.47 39.55 39.88 4,067,284 -0.43(-1.06%)
Jan 07, 2021 40.59 40.99 40.28 40.31 5,704,443 +0.24(+0.60%)
Jan 06, 2021 38.74 40.44 38.66 40.07 9,510,730 +2.54(+6.76%)
Jan 05, 2021 37.12 37.77 36.80 37.53 5,158,381 +0.42(+1.13%)
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.