Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.83 44.96 44.42 44.91 4,950,345 -0.18(-0.40%)
Jan 30, 2019 45.09 45.68 44.60 45.09 5,805,000 -0.07(-0.15%)
Jan 29, 2019 45.79 46.09 45.09 45.15 4,742,410 -0.71(-1.55%)
Jan 28, 2019 45.51 45.89 45.35 45.87 6,307,228 +0.03(+0.07%)
Jan 25, 2019 46.16 46.25 45.81 45.83 9,528,942 -0.03(-0.06%)
Jan 24, 2019 45.13 45.90 45.06 45.86 7,030,310 +0.55(+1.23%)
Jan 23, 2019 45.35 45.41 44.54 45.30 7,300,455 +0.40(+0.89%)
Jan 22, 2019 44.63 45.25 44.58 44.90 7,713,386 -0.06(-0.13%)
Jan 18, 2019 44.23 45.29 43.96 44.96 10,514,220 +0.96(+2.19%)
Jan 17, 2019 42.64 44.04 42.51 44.00 8,896,055 +0.94(+2.18%)
Jan 16, 2019 42.77 43.32 41.63 43.06 8,970,740 +0.87(+2.06%)
Jan 15, 2019 41.19 42.25 41.10 42.19 7,280,067 +0.85(+2.04%)
Jan 14, 2019 40.68 41.74 40.67 41.34 5,523,374 +0.29(+0.71%)
Jan 11, 2019 40.22 41.23 40.01 41.05 4,366,685 +0.52(+1.28%)
Jan 10, 2019 40.56 40.91 40.32 40.53 5,194,897 -0.25(-0.61%)
Jan 09, 2019 40.73 40.97 40.46 40.78 6,173,321 +0.12(+0.29%)
Jan 08, 2019 41.05 41.16 40.15 40.66 5,381,177 -0.15(-0.38%)
Jan 07, 2019 40.68 41.26 40.35 40.81 4,946,233 -0.09(-0.23%)
Jan 04, 2019 40.45 40.96 40.05 40.91 5,717,343 +1.15(+2.90%)
Jan 03, 2019 40.42 40.45 39.69 39.75 5,171,732 -0.80(-1.98%)
Jan 02, 2019 39.74 40.60 39.63 40.56 4,953,743 +0.37(+0.91%)
Dec 31, 2018 40.03 40.59 39.82 40.19 4,568,838 +0.36(+0.90%)
Dec 28, 2018 40.21 40.35 39.57 39.83 5,490,945 -0.15(-0.36%)
Dec 27, 2018 38.77 39.98 38.77 39.98 9,222,079 +0.56(+1.43%)
Dec 26, 2018 38.12 39.41 37.29 39.41 8,744,302 +1.43(+3.75%)
Dec 24, 2018 37.79 38.87 37.76 37.99 8,466,096 -0.13(-0.34%)
Dec 21, 2018 38.06 39.18 37.67 38.11 20,221,230 -0.32(-0.82%)
Dec 20, 2018 38.52 39.62 38.40 38.43 15,293,957 -0.42(-1.08%)
Dec 19, 2018 39.82 40.31 38.64 38.85 15,610,459 -1.05(-2.63%)
Dec 18, 2018 42.01 42.22 39.86 39.90 15,584,402 -1.92(-4.59%)
Dec 17, 2018 41.32 42.60 41.10 41.82 11,484,772 +0.26(+0.64%)
Dec 14, 2018 40.63 41.84 40.62 41.55 11,272,121 +0.50(+1.21%)
Dec 13, 2018 41.09 41.57 40.74 41.06 8,382,163 +0.03(+0.06%)
Dec 12, 2018 41.15 41.79 40.67 41.03 8,905,626 +0.33(+0.82%)
Dec 11, 2018 41.32 41.84 40.63 40.70 10,910,061 +0.09(+0.23%)
Dec 10, 2018 40.51 40.72 39.77 40.61 7,313,090 -0.13(-0.31%)
Dec 07, 2018 40.81 41.48 40.46 40.74 7,629,957 -0.11(-0.27%)
Dec 06, 2018 40.81 40.98 39.85 40.85 13,576,784 -0.73(-1.77%)
Dec 04, 2018 43.14 43.36 41.34 41.58 10,372,502 -1.66(-3.83%)
Dec 03, 2018 44.23 44.38 42.98 43.24 7,414,457 -0.57(-1.31%)
Nov 30, 2018 43.20 43.88 43.20 43.81 6,333,057 +0.54(+1.24%)
Nov 29, 2018 43.49 43.92 43.16 43.27 5,736,690 -0.79(-1.80%)
Nov 28, 2018 44.01 44.12 42.98 44.06 8,206,358 +0.20(+0.47%)
Nov 27, 2018 43.25 43.87 43.16 43.86 4,266,357 +0.38(+0.86%)
Nov 26, 2018 43.07 43.89 43.01 43.48 6,711,932 +0.91(+2.15%)
Nov 23, 2018 42.35 42.90 42.11 42.57 2,485,811 -0.09(-0.20%)
Nov 21, 2018 42.66 42.66 42.66 0 +0.50(+1.17%)
Nov 20, 2018 42.50 42.60 41.81 42.16 8,580,350 -0.63(-1.48%)
Nov 19, 2018 42.13 42.97 42.00 42.79 7,393,263 +0.62(+1.48%)
Nov 16, 2018 41.84 42.36 41.75 42.17 5,327,208 +0.15(+0.35%)
Nov 15, 2018 40.77 42.04 40.52 42.02 8,348,795 +0.85(+2.05%)
Nov 14, 2018 41.44 41.85 40.64 41.18 7,749,428 +0.03(+0.06%)
Nov 13, 2018 41.13 41.61 41.03 41.15 5,703,976 +0.19(+0.46%)
Nov 12, 2018 41.26 41.40 40.88 40.97 5,736,510 -0.44(-1.07%)
Nov 09, 2018 41.68 41.75 41.16 41.41 5,241,005 -0.45(-1.08%)
Nov 08, 2018 41.44 42.04 41.36 41.86 6,823,932 +0.22(+0.53%)
Nov 07, 2018 41.41 41.73 40.77 41.64 5,553,571 +0.38(+0.93%)
Nov 06, 2018 40.95 41.29 40.71 41.26 4,243,898 +0.30(+0.73%)
Nov 05, 2018 40.44 41.08 40.44 40.96 5,563,743 +0.65(+1.61%)
Nov 02, 2018 40.98 41.23 40.03 40.31 7,204,450 -0.26(-0.65%)
Nov 01, 2018 40.65 40.83 40.32 40.57 4,708,572 +0.16(+0.40%)
Oct 31, 2018 40.32 40.88 40.22 40.41 7,267,204 +0.35(+0.87%)
Oct 30, 2018 39.36 40.11 39.21 40.06 8,290,892 +0.98(+2.51%)
Oct 29, 2018 39.12 39.58 38.57 39.08 7,280,860 +0.50(+1.28%)
Oct 26, 2018 38.79 39.06 38.44 38.58 10,879,997 -0.58(-1.47%)
Oct 25, 2018 38.83 39.61 38.68 39.16 7,895,659 +0.70(+1.81%)
Oct 24, 2018 39.24 39.36 38.35 38.46 8,649,817 -0.81(-2.05%)
Oct 23, 2018 38.66 39.53 38.32 39.27 11,631,678 -0.16(-0.41%)
Oct 22, 2018 40.26 40.43 39.42 39.43 8,565,610 -0.79(-1.96%)
Oct 19, 2018 39.96 40.41 39.35 40.22 11,151,049 -0.33(-0.82%)
Oct 18, 2018 40.36 40.99 39.92 40.55 9,512,401 -1.15(-2.77%)
Oct 17, 2018 41.22 41.96 40.83 41.71 9,065,617 -0.17(-0.41%)
Oct 16, 2018 41.36 41.88 41.01 41.88 5,448,707 +0.76(+1.86%)
Oct 15, 2018 41.54 41.71 41.11 41.11 7,630,141 -0.55(-1.32%)
Oct 12, 2018 42.86 42.86 40.94 41.66 7,229,526 -0.08(-0.18%)
Oct 11, 2018 42.78 43.22 41.69 41.74 9,598,253 -1.30(-3.02%)
Oct 10, 2018 44.45 44.53 43.02 43.04 7,320,414 -1.28(-2.89%)
Oct 09, 2018 44.51 44.57 44.09 44.32 4,355,648 -0.47(-1.04%)
Oct 08, 2018 44.47 44.85 44.38 44.79 4,598,635 +0.16(+0.36%)
Oct 05, 2018 44.83 45.09 44.48 44.63 5,087,278 -0.08(-0.17%)
Oct 04, 2018 44.35 44.91 44.20 44.70 5,686,245 +0.42(+0.96%)
Oct 03, 2018 44.18 44.57 44.04 44.28 4,368,627 +0.36(+0.83%)
Oct 02, 2018 43.95 44.18 43.48 43.91 3,824,756 -0.13(-0.29%)
Oct 01, 2018 43.40 44.07 43.22 44.04 5,461,989 +0.77(+1.78%)
Sep 28, 2018 43.43 43.72 43.19 43.27 6,258,455 -0.47(-1.07%)
Sep 27, 2018 44.07 44.18 43.55 43.73 4,794,304 -0.32(-0.73%)
Sep 26, 2018 44.55 44.67 43.95 44.06 6,019,342 -0.33(-0.75%)
Sep 25, 2018 44.54 44.68 44.30 44.39 5,938,436 -0.05(-0.11%)
Sep 24, 2018 45.28 45.28 44.31 44.44 4,126,021 -0.87(-1.91%)
Sep 21, 2018 45.30 45.41 45.00 45.30 25,653,940 +0.05(+0.11%)
Sep 20, 2018 44.77 45.30 44.71 45.25 5,366,783 +0.76(+1.72%)
Sep 19, 2018 43.73 44.85 43.67 44.49 5,860,593 +0.83(+1.90%)
Sep 18, 2018 43.62 43.76 43.37 43.66 4,098,169 +0.20(+0.45%)
Sep 17, 2018 43.85 43.86 43.25 43.46 5,655,855 -0.36(-0.83%)
Sep 14, 2018 43.62 43.91 43.59 43.83 4,439,112 +0.36(+0.84%)
Sep 13, 2018 44.16 44.20 43.26 43.46 8,013,852 -0.67(-1.52%)
Sep 12, 2018 44.29 44.37 44.04 44.13 4,662,547 -0.20(-0.44%)
Sep 11, 2018 44.02 44.54 43.86 44.33 4,310,780 +0.18(+0.40%)
Sep 10, 2018 44.32 44.51 44.07 44.15 4,508,250 -0.13(-0.29%)
Sep 07, 2018 44.40 44.51 44.01 44.28 4,001,541 -0.01(-0.02%)
Sep 06, 2018 44.31 44.42 43.99 44.29 4,478,180 -0.05(-0.11%)
Sep 05, 2018 44.47 44.87 44.24 44.34 4,974,651 -0.13(-0.29%)
Sep 04, 2018 44.26 44.71 44.04 44.46 4,619,914 +0.21(+0.48%)
Aug 31, 2018 44.25 44.25 44.25 0 -0.07(-0.15%)
Aug 30, 2018 44.43 44.57 44.23 44.32 5,133,859 -0.23(-0.51%)
Aug 29, 2018 44.89 44.90 44.38 44.55 4,864,258 -0.33(-0.74%)
Aug 28, 2018 45.02 45.08 44.82 44.88 4,266,547 -0.08(-0.17%)
Aug 27, 2018 44.84 45.35 44.77 44.96 4,497,815 +0.36(+0.80%)
Aug 24, 2018 44.58 44.74 44.46 44.60 3,348,072 +0.20(+0.44%)
Aug 23, 2018 44.49 44.51 44.27 44.40 4,064,289 -0.14(-0.32%)
Aug 22, 2018 44.50 44.75 44.28 44.55 3,548,609 -0.03(-0.08%)
Aug 21, 2018 43.90 44.81 43.82 44.58 5,011,272 +0.51(+1.16%)
Aug 20, 2018 43.91 44.11 43.90 44.07 4,309,224 +0.21(+0.48%)
Aug 17, 2018 43.62 43.90 43.52 43.86 4,687,654 +0.14(+0.33%)
Aug 16, 2018 43.38 43.92 43.37 43.72 5,704,706 +0.48(+1.10%)
Aug 15, 2018 42.92 43.42 42.91 43.24 5,651,837 -0.01(-0.02%)
Aug 14, 2018 42.69 43.39 42.69 43.25 5,988,706 +0.70(+1.66%)
Aug 13, 2018 43.36 43.36 42.53 42.55 10,564,190 -0.75(-1.72%)
Aug 10, 2018 43.81 43.84 42.90 43.29 16,021,368 -1.08(-2.43%)
Aug 09, 2018 45.05 45.13 44.35 44.37 5,650,846 -0.72(-1.60%)
Aug 08, 2018 45.01 45.24 44.87 45.09 3,954,596 +0.17(+0.38%)
Aug 07, 2018 45.10 45.44 44.91 44.92 5,844,634 -0.08(-0.17%)
Aug 06, 2018 44.79 45.31 44.68 45.00 4,875,151 +0.22(+0.49%)
Aug 03, 2018 44.68 44.90 44.52 44.78 5,579,413 +0.12(+0.27%)
Aug 02, 2018 44.92 44.98 44.40 44.66 6,357,257 -0.55(-1.22%)
Aug 01, 2018 45.48 45.95 44.93 45.21 7,638,886 -0.16(-0.36%)
Jul 31, 2018 45.65 45.66 45.15 45.37 4,618,032 +0.01(+0.02%)
Jul 30, 2018 45.15 45.63 45.13 45.36 5,034,037 +0.28(+0.62%)
Jul 27, 2018 45.13 45.42 45.00 45.08 4,325,556 +0.01(+0.02%)
Jul 26, 2018 44.99 45.41 44.96 45.07 7,887,602 +0.08(+0.19%)
Jul 25, 2018 45.79 45.79 44.97 44.99 11,931,985 -0.75(-1.64%)
Jul 24, 2018 45.17 45.98 45.10 45.74 5,954,362 +0.79(+1.77%)
Jul 23, 2018 44.28 45.04 44.16 44.95 9,896,392 +0.67(+1.51%)
Jul 20, 2018 44.49 44.77 44.22 44.28 16,642,662 -0.23(-0.51%)
Jul 19, 2018 45.88 45.93 43.98 44.51 20,657,570 -2.46(-5.23%)
Jul 18, 2018 45.78 47.01 45.78 46.97 9,004,293 +1.34(+2.94%)
Jul 17, 2018 45.13 45.72 45.13 45.62 5,572,206 +0.30(+0.65%)
Jul 16, 2018 44.84 45.40 44.70 45.33 5,073,094 +0.57(+1.26%)
Jul 13, 2018 45.02 45.28 44.52 44.76 4,859,782 -0.40(-0.88%)
Jul 12, 2018 45.16 45.31 44.71 45.16 3,966,256 +0.09(+0.21%)
Jul 11, 2018 45.32 45.49 44.94 45.07 4,862,673 -0.54(-1.18%)
Jul 10, 2018 45.76 45.89 45.43 45.61 3,798,751 -0.07(-0.15%)
Jul 09, 2018 45.14 45.72 45.14 45.67 3,374,382 +0.77(+1.71%)
Jul 06, 2018 44.76 45.20 44.61 44.91 3,901,078 +0.00(+0.00%)
Jul 05, 2018 45.20 45.33 44.78 44.91 3,471,646 +0.01(+0.02%)
Jul 03, 2018 44.90 44.90 44.90 0 -0.76(-1.66%)
Jul 02, 2018 45.13 45.65 44.97 45.66 5,097,842 +0.13(+0.30%)
Jun 29, 2018 46.31 46.54 45.50 45.52 9,145,275 -0.31(-0.68%)
Jun 28, 2018 45.89 46.07 45.32 45.83 4,762,915 +0.08(+0.18%)
Jun 27, 2018 46.59 46.91 45.70 45.75 5,119,103 -0.83(-1.78%)
Jun 26, 2018 46.88 46.93 46.28 46.58 4,330,815 -0.41(-0.88%)
Jun 25, 2018 47.83 47.89 46.59 46.99 5,409,677 -0.91(-1.90%)
Jun 22, 2018 48.59 48.72 47.85 47.90 6,246,086 -0.34(-0.70%)
Jun 21, 2018 48.29 48.57 47.76 48.24 5,045,775 -0.19(-0.38%)
Jun 20, 2018 48.70 48.85 48.43 48.43 4,462,569 +0.03(+0.05%)
Jun 19, 2018 47.78 48.53 47.70 48.40 5,552,392 +0.08(+0.17%)
Jun 18, 2018 47.78 48.33 47.51 48.32 4,979,672 +0.26(+0.54%)
Jun 15, 2018 48.19 47.35 48.05 7,837,269 +0.11(+0.23%)
Jun 14, 2018 48.38 48.45 47.74 47.94 4,066,197 -0.44(-0.91%)
Jun 13, 2018 48.68 48.90 48.16 48.38 4,082,651 -0.30(-0.61%)
Jun 12, 2018 48.82 48.91 48.38 48.68 3,885,831 -0.03(-0.05%)
Jun 11, 2018 48.65 48.97 48.46 48.70 3,830,914 +0.12(+0.24%)
Jun 08, 2018 48.48 48.86 48.03 48.59 4,303,617 -0.08(-0.16%)
Jun 07, 2018 48.72 49.14 48.30 48.66 9,370,919 +0.91(+1.91%)
Jun 06, 2018 47.75 47.75 4,493,484 +0.83(+1.76%)
Jun 05, 2018 46.79 47.21 46.57 46.92 5,951,039 -0.15(-0.32%)
Jun 04, 2018 46.92 47.17 46.62 47.08 5,540,135 +0.35(+0.76%)
Jun 01, 2018 46.81 47.27 46.60 46.72 6,025,972 +0.51(+1.10%)
May 31, 2018 46.58 46.65 45.90 46.21 8,463,121 -0.55(-1.17%)
May 30, 2018 47.12 47.42 46.38 46.76 8,257,963 +0.18(+0.38%)
May 29, 2018 47.50 47.68 46.24 46.59 10,310,573 -1.53(-3.18%)
May 25, 2018 48.11 48.11 48.11 0 -0.20(-0.42%)
May 24, 2018 48.39 48.65 47.80 48.32 4,855,673 -0.18(-0.37%)
May 23, 2018 48.22 48.50 47.71 48.49 3,849,850 -0.12(-0.24%)
May 22, 2018 48.75 49.03 48.59 48.61 4,601,658 -0.11(-0.23%)
May 21, 2018 48.45 48.81 48.26 48.72 4,745,144 +0.64(+1.33%)
May 18, 2018 48.23 48.32 47.94 48.08 4,524,687 -0.27(-0.56%)
May 17, 2018 48.12 48.74 47.84 48.35 4,202,340 +0.19(+0.39%)
May 16, 2018 47.94 48.33 47.78 48.16 3,696,177 +0.14(+0.30%)
May 15, 2018 48.16 48.41 47.73 48.02 5,085,533 -0.35(-0.72%)
May 14, 2018 48.47 48.64 48.18 48.37 3,264,737 +0.10(+0.21%)
May 11, 2018 48.32 48.55 48.13 48.27 3,877,590 -0.08(-0.16%)
May 10, 2018 47.99 48.38 47.81 48.34 4,759,402 +0.35(+0.72%)
May 09, 2018 47.43 48.00 47.22 48.00 5,626,472 +0.66(+1.39%)
May 08, 2018 46.88 47.63 46.85 47.34 6,662,254 +0.41(+0.88%)
May 07, 2018 46.08 46.98 45.93 46.92 5,396,405 +0.93(+2.02%)
May 04, 2018 45.02 46.30 44.90 45.99 3,008,028 +0.54(+1.19%)
May 03, 2018 45.25 45.77 44.45 45.45 4,743,859 -0.12(-0.26%)
May 02, 2018 45.58 45.96 45.05 45.57 5,306,787 -0.17(-0.37%)
May 01, 2018 45.91 46.01 45.12 45.74 5,124,626 -0.27(-0.59%)
Apr 30, 2018 46.59 46.88 46.00 46.01 4,300,178 -0.48(-1.03%)
Apr 27, 2018 46.58 46.77 46.18 46.49 3,618,152 -0.10(-0.22%)
Apr 26, 2018 46.56 46.90 46.23 46.59 5,198,618 +0.03(+0.07%)
Apr 25, 2018 46.40 46.92 46.02 46.56 6,186,622 +0.01(+0.02%)
Apr 24, 2018 47.11 47.59 46.20 46.55 5,704,542 -0.29(-0.61%)
Apr 23, 2018 46.51 47.34 46.51 46.84 7,219,432 +0.26(+0.56%)
Apr 20, 2018 46.58 47.00 45.78 46.58 8,335,136 +0.15(+0.33%)
Apr 19, 2018 45.15 46.43 44.96 46.43 9,327,366 +2.50(+5.70%)
Apr 18, 2018 44.07 44.55 43.76 43.92 5,010,636 +0.06(+0.13%)
Apr 17, 2018 44.06 44.40 43.82 43.86 5,510,158 +0.17(+0.38%)
Apr 16, 2018 43.62 43.94 43.51 43.69 3,945,662 +0.35(+0.81%)
Apr 13, 2018 44.06 44.16 43.07 43.34 5,152,867 -0.37(-0.85%)
Apr 12, 2018 43.18 43.92 43.14 43.71 4,506,001 +0.89(+2.08%)
Apr 11, 2018 42.74 43.16 42.57 42.82 4,499,903 -0.36(-0.84%)
Apr 10, 2018 43.19 43.52 42.87 43.18 5,555,871 +0.72(+1.70%)
Apr 09, 2018 42.65 43.50 42.41 42.46 5,434,052 +0.14(+0.34%)
Apr 06, 2018 43.02 43.31 41.87 42.32 6,089,844 -1.16(-2.67%)
Apr 05, 2018 43.50 43.82 43.27 43.48 3,392,934 +0.21(+0.49%)
Apr 04, 2018 42.07 43.36 41.94 43.27 4,572,595 +0.41(+0.96%)
Apr 03, 2018 42.46 42.93 41.98 42.85 5,339,876 +0.71(+1.68%)
Apr 02, 2018 43.08 43.34 41.51 42.15 8,066,724 -1.16(-2.68%)
Mar 29, 2018 43.31 43.31 43.31 0 +0.77(+1.82%)
Mar 28, 2018 42.70 43.18 42.11 42.53 7,729,414 -0.09(-0.22%)
Mar 27, 2018 43.80 43.93 42.14 42.63 7,457,084 -1.19(-2.72%)
Mar 26, 2018 43.27 43.95 42.75 43.82 5,653,668 +1.19(+2.78%)
Mar 23, 2018 43.80 44.05 42.53 42.64 8,981,292 -1.08(-2.48%)
Mar 22, 2018 45.38 45.43 43.58 43.72 7,884,322 -2.18(-4.74%)
Mar 21, 2018 45.80 46.53 45.73 45.90 5,886,324 +0.15(+0.33%)
Mar 20, 2018 45.78 46.03 45.54 45.74 4,374,107 +0.08(+0.17%)
Mar 19, 2018 46.24 46.44 45.19 45.67 6,101,137 -0.55(-1.20%)
Mar 16, 2018 46.23 46.64 46.11 46.22 12,594,630 +0.13(+0.27%)
Mar 15, 2018 46.23 46.30 45.81 46.10 5,293,210 -0.02(-0.04%)
Mar 14, 2018 47.27 47.27 45.84 46.11 6,684,037 -0.92(-1.95%)
Mar 13, 2018 47.64 47.76 46.91 47.03 6,129,597 -0.40(-0.85%)
Mar 12, 2018 48.12 48.25 47.33 47.43 5,704,429 -0.66(-1.38%)
Mar 09, 2018 47.01 48.28 46.84 48.10 7,821,597 +1.29(+2.77%)
Mar 08, 2018 48.24 48.38 46.34 46.80 9,455,357 -1.02(-2.13%)
Mar 07, 2018 47.99 47.12 47.82 6,007,756 +0.03(+0.05%)
Mar 06, 2018 47.76 48.04 47.32 47.80 8,342,456 +0.39(+0.82%)
Mar 05, 2018 46.21 47.64 46.06 47.41 5,232,143 +0.87(+1.88%)
Mar 02, 2018 46.38 46.62 45.48 46.53 6,424,087 -0.12(-0.25%)
Mar 01, 2018 47.94 48.06 46.32 46.65 7,961,478 -1.28(-2.67%)
Feb 28, 2018 48.80 49.00 47.90 47.93 6,037,795 -0.81(-1.66%)
Feb 27, 2018 48.91 49.31 48.72 48.74 5,440,765 -0.16(-0.33%)
Feb 26, 2018 48.09 48.93 47.80 48.90 4,666,885 +1.08(+2.25%)
Feb 23, 2018 47.22 47.85 47.18 47.82 3,817,165 +0.84(+1.79%)
Feb 22, 2018 46.90 46.98 5,077,264 -0.46(-0.97%)
Feb 21, 2018 47.46 48.21 47.33 47.44 4,619,995 +0.03(+0.05%)
Feb 20, 2018 47.23 47.76 47.11 47.42 3,533,920 +0.14(+0.30%)
Feb 16, 2018 47.27 47.27 47.27 0 +0.08(+0.16%)
Feb 15, 2018 47.48 47.64 47.03 47.20 3,837,033 +0.15(+0.32%)
Feb 14, 2018 45.83 47.11 45.83 47.05 4,838,856 +0.98(+2.13%)
Feb 13, 2018 45.69 46.22 45.48 46.06 3,577,239 +0.17(+0.37%)
Feb 12, 2018 45.81 46.37 45.30 45.90 5,769,861 +0.45(+0.98%)
Feb 09, 2018 45.37 45.77 43.80 45.45 7,376,626 +0.66(+1.48%)
Feb 08, 2018 46.48 46.76 44.74 44.79 8,486,367 -1.72(-3.70%)
Feb 07, 2018 46.41 47.24 46.40 46.51 7,274,610 -0.13(-0.27%)
Feb 06, 2018 44.81 46.77 44.27 46.64 12,509,447 +0.44(+0.95%)
Feb 05, 2018 46.86 47.65 45.61 46.20 8,603,452 -1.14(-2.42%)
Feb 02, 2018 48.01 48.56 47.25 47.34 5,187,698 -0.98(-2.03%)
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.