Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of New York Mellon (NY: BK )

71.82 +0.10 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 55.06 55.60 54.64 54.65 4,052,937 -0.57(-1.03%)
Jan 30, 2024 55.34 55.42 54.90 55.22 3,874,105 +0.14(+0.25%)
Jan 29, 2024 54.35 55.11 54.33 55.08 5,499,245 +0.56(+1.03%)
Jan 26, 2024 54.65 55.01 54.32 54.52 3,162,000 -0.01(-0.02%)
Jan 25, 2024 54.33 54.74 54.05 54.53 5,099,582 +0.42(+0.78%)
Jan 24, 2024 54.14 54.50 53.92 54.10 3,942,366 +0.10(+0.18%)
Jan 23, 2024 53.80 54.20 53.70 54.00 3,295,250 -0.02(-0.04%)
Jan 22, 2024 54.30 54.74 53.94 54.02 5,767,404 -0.21(-0.38%)
Jan 19, 2024 53.73 54.38 53.48 54.23 7,280,996 +0.81(+1.51%)
Jan 18, 2024 53.63 53.76 52.79 53.42 3,766,083 -0.22(-0.40%)
Jan 17, 2024 53.62 54.08 53.40 53.64 5,679,552 -0.52(-0.96%)
Jan 16, 2024 53.78 54.23 53.37 54.16 7,511,753 +0.53(+0.98%)
Jan 12, 2024 53.78 54.05 52.85 53.63 8,611,143 +2.07(+4.02%)
Jan 11, 2024 51.32 51.63 51.05 51.56 6,806,186 +0.00(+0.00%)
Jan 10, 2024 51.60 51.75 51.25 51.56 4,605,149 -0.22(-0.42%)
Jan 09, 2024 51.35 52.00 51.18 51.77 5,044,570 +0.24(+0.47%)
Jan 08, 2024 51.23 51.60 50.93 51.53 3,575,888 +0.30(+0.59%)
Jan 05, 2024 50.71 51.59 50.71 51.22 2,842,114 +0.37(+0.73%)
Jan 04, 2024 50.82 51.37 50.72 50.85 3,956,437 +0.21(+0.41%)
Jan 03, 2024 51.27 51.33 50.64 50.65 3,245,105 -0.57(-1.11%)
Jan 02, 2024 50.84 51.41 50.78 51.21 2,841,844 +0.32(+0.63%)
Dec 29, 2023 51.04 51.14 50.72 50.89 1,895,313 -0.17(-0.33%)
Dec 28, 2023 50.85 51.15 50.85 51.06 1,823,879 +0.15(+0.29%)
Dec 27, 2023 50.78 50.98 50.51 50.91 1,688,903 +0.10(+0.19%)
Dec 26, 2023 50.29 50.82 50.21 50.81 1,531,788 +0.49(+0.97%)
Dec 22, 2023 50.44 50.72 50.19 50.32 2,541,208 +0.07(+0.14%)
Dec 21, 2023 49.91 50.33 49.77 50.26 3,089,470 +0.49(+0.98%)
Dec 20, 2023 50.36 50.77 49.74 49.77 3,519,191 -0.79(-1.57%)
Dec 19, 2023 50.27 50.64 49.98 50.56 4,023,235 +0.27(+0.54%)
Dec 18, 2023 50.89 50.92 50.18 50.28 4,858,951 -0.20(-0.39%)
Dec 15, 2023 50.15 50.59 49.96 50.48 8,283,205 +0.01(+0.02%)
Dec 14, 2023 50.33 50.83 50.17 50.47 7,551,223 +0.66(+1.32%)
Dec 13, 2023 48.84 49.83 48.62 49.82 5,221,619 +1.02(+2.08%)
Dec 12, 2023 48.44 49.02 48.38 48.80 3,459,265 +0.35(+0.73%)
Dec 11, 2023 48.06 48.63 48.06 48.45 4,269,465 +0.48(+1.00%)
Dec 08, 2023 47.42 48.14 47.26 47.97 3,752,360 +0.62(+1.30%)
Dec 07, 2023 46.73 47.36 46.54 47.35 4,881,830 +0.89(+1.91%)
Dec 06, 2023 47.61 48.24 46.42 46.46 6,199,541 -0.89(-1.88%)
Dec 05, 2023 47.50 47.65 46.99 47.35 2,927,218 -0.24(-0.51%)
Dec 04, 2023 47.22 47.87 47.07 47.60 3,751,917 -0.03(-0.06%)
Dec 01, 2023 47.16 47.88 46.98 47.63 3,348,743 +0.38(+0.81%)
Nov 30, 2023 46.66 47.29 46.38 47.24 6,181,559 +0.75(+1.62%)
Nov 29, 2023 46.22 46.81 46.18 46.49 2,882,657 +0.44(+0.96%)
Nov 28, 2023 45.97 46.34 45.76 46.05 4,067,561 +0.10(+0.21%)
Nov 27, 2023 46.07 46.17 45.76 45.95 4,167,285 -0.34(-0.74%)
Nov 24, 2023 46.20 46.41 45.99 46.30 1,587,537 +0.13(+0.28%)
Nov 22, 2023 45.96 46.25 45.67 46.17 2,915,863 +0.28(+0.62%)
Nov 21, 2023 46.04 46.31 45.85 45.89 9,402,577 -0.19(-0.40%)
Nov 20, 2023 46.19 46.33 45.72 46.07 4,899,222 -0.08(-0.17%)
Nov 17, 2023 45.92 46.15 45.64 46.15 6,059,878 +0.70(+1.55%)
Nov 16, 2023 45.51 45.83 45.02 45.45 3,992,032 -0.09(-0.19%)
Nov 15, 2023 45.53 46.10 45.51 45.53 8,195,107 +0.12(+0.26%)
Nov 14, 2023 44.98 45.82 44.98 45.42 8,065,917 +1.03(+2.31%)
Nov 13, 2023 44.31 44.63 44.21 44.39 2,050,896 -0.25(-0.57%)
Nov 10, 2023 44.31 44.70 44.13 44.64 3,678,887 +0.61(+1.38%)
Nov 09, 2023 44.41 44.99 43.93 44.04 6,823,187 +0.07(+0.16%)
Nov 08, 2023 43.73 44.09 43.33 43.97 4,419,259 +0.37(+0.85%)
Nov 07, 2023 43.70 44.20 43.57 43.60 3,802,269 -0.39(-0.89%)
Nov 06, 2023 44.31 44.41 43.56 43.99 4,109,186 -0.25(-0.57%)
Nov 03, 2023 43.91 44.52 43.77 44.24 4,533,785 +0.99(+2.28%)
Nov 02, 2023 42.63 43.36 42.49 43.26 7,665,018 +1.05(+2.48%)
Nov 01, 2023 41.55 42.40 41.48 42.21 6,040,532 +0.66(+1.58%)
Oct 31, 2023 41.38 41.70 41.24 41.55 3,745,383 +0.16(+0.38%)
Oct 30, 2023 41.16 41.60 40.87 41.40 3,904,692 +0.69(+1.71%)
Oct 27, 2023 41.05 41.09 40.58 40.70 5,981,862 -0.48(-1.16%)
Oct 26, 2023 40.52 41.58 40.51 41.18 5,164,391 +0.67(+1.67%)
Oct 25, 2023 40.26 40.65 39.95 40.51 5,827,221 +0.08(+0.19%)
Oct 24, 2023 40.24 41.02 40.07 40.43 3,975,699 +0.27(+0.68%)
Oct 23, 2023 40.22 40.55 40.03 40.16 4,843,537 -0.16(-0.41%)
Oct 20, 2023 40.70 40.89 39.83 40.32 4,534,291 -0.51(-1.26%)
Oct 19, 2023 41.86 42.03 40.76 40.84 6,022,523 -0.93(-2.22%)
Oct 18, 2023 41.92 42.70 41.71 41.77 7,057,015 -0.28(-0.67%)
Oct 17, 2023 39.68 42.51 38.39 42.05 17,726,334 +1.55(+3.82%)
Oct 16, 2023 40.21 40.75 40.07 40.50 4,432,002 +0.64(+1.60%)
Oct 13, 2023 40.11 40.64 39.71 39.86 4,051,043 -0.07(-0.17%)
Oct 12, 2023 40.96 40.97 39.48 39.93 6,482,658 -0.87(-2.14%)
Oct 11, 2023 40.83 41.20 40.57 40.80 3,078,020 -0.15(-0.35%)
Oct 10, 2023 40.82 41.24 40.66 40.94 3,206,597 +0.36(+0.88%)
Oct 09, 2023 40.30 40.78 40.29 40.59 3,528,648 -0.21(-0.52%)
Oct 06, 2023 40.22 41.01 39.84 40.80 3,794,873 +0.45(+1.10%)
Oct 05, 2023 39.62 40.44 39.55 40.35 4,066,829 +0.44(+1.09%)
Oct 04, 2023 39.98 40.10 39.40 39.92 3,157,814 -0.08(-0.19%)
Oct 03, 2023 40.20 40.37 39.85 39.99 3,539,867 -0.73(-1.78%)
Oct 02, 2023 41.22 41.31 40.52 40.72 2,828,929 -0.56(-1.36%)
Sep 29, 2023 41.62 41.97 41.14 41.28 3,507,284 -0.03(-0.07%)
Sep 28, 2023 40.82 41.52 40.79 41.31 2,885,714 +0.49(+1.21%)
Sep 27, 2023 41.08 41.15 40.57 40.82 3,210,975 -0.08(-0.19%)
Sep 26, 2023 41.14 41.45 40.78 40.89 3,265,169 -0.62(-1.49%)
Sep 25, 2023 41.08 41.55 41.35 41.51 2,269,314 +0.18(+0.44%)
Sep 22, 2023 41.81 41.89 41.21 41.33 3,079,903 -0.45(-1.07%)
Sep 21, 2023 42.14 42.27 41.71 41.78 3,524,225 -0.52(-1.24%)
Sep 20, 2023 42.94 43.09 42.25 42.30 4,290,009 -0.41(-0.95%)
Sep 19, 2023 43.37 43.51 42.63 42.70 3,484,589 -0.66(-1.52%)
Sep 18, 2023 43.61 43.65 43.16 43.36 4,000,555 -0.40(-0.91%)
Sep 15, 2023 43.96 44.15 43.56 43.76 16,754,658 -0.59(-1.33%)
Sep 14, 2023 44.23 44.78 43.93 44.35 4,479,706 +0.53(+1.21%)
Sep 13, 2023 44.26 44.30 43.59 43.82 5,799,423 -0.11(-0.24%)
Sep 12, 2023 43.55 44.34 43.31 43.92 6,123,283 +0.45(+1.02%)
Sep 11, 2023 43.80 44.35 43.32 43.48 8,419,296 +0.14(+0.31%)
Sep 08, 2023 43.37 43.51 42.84 43.34 5,662,102 -0.07(-0.16%)
Sep 07, 2023 43.19 43.61 43.19 43.41 3,988,468 +0.16(+0.38%)
Sep 06, 2023 43.56 43.81 43.09 43.25 4,024,038 -0.50(-1.15%)
Sep 05, 2023 43.94 44.45 43.70 43.75 4,693,403 -0.21(-0.48%)
Sep 01, 2023 43.80 44.29 43.62 43.96 5,318,251 +0.53(+1.23%)
Aug 31, 2023 43.24 43.46 43.00 43.43 5,245,509 +0.37(+0.85%)
Aug 30, 2023 42.97 43.31 42.85 43.06 2,943,594 +0.15(+0.34%)
Aug 29, 2023 42.95 43.16 42.63 42.92 2,656,518 +0.09(+0.20%)
Aug 28, 2023 42.57 43.15 42.55 42.83 2,062,447 +0.50(+1.19%)
Aug 25, 2023 42.29 42.58 41.90 42.33 3,049,270 +0.15(+0.37%)
Aug 24, 2023 41.98 42.94 41.98 42.17 3,183,439 +0.04(+0.09%)
Aug 23, 2023 41.57 42.19 41.38 42.13 3,202,956 +0.70(+1.68%)
Aug 22, 2023 42.53 42.55 41.40 41.44 3,002,967 -0.92(-2.17%)
Aug 21, 2023 42.60 42.71 41.83 42.36 3,041,048 -0.25(-0.59%)
Aug 18, 2023 42.31 42.87 42.23 42.61 2,700,998 -0.08(-0.18%)
Aug 17, 2023 43.01 43.13 42.51 42.69 3,058,558 -0.02(-0.05%)
Aug 16, 2023 42.82 43.00 42.64 42.70 2,598,095 -0.27(-0.63%)
Aug 15, 2023 43.20 43.49 42.73 42.98 3,296,449 -0.76(-1.73%)
Aug 14, 2023 44.39 44.43 43.66 43.73 3,653,725 -0.80(-1.80%)
Aug 11, 2023 44.16 44.66 44.10 44.53 3,750,841 +0.12(+0.26%)
Aug 10, 2023 43.99 44.53 43.92 44.42 4,051,198 +0.60(+1.37%)
Aug 09, 2023 44.22 44.55 43.79 43.82 3,783,286 -0.44(-0.98%)
Aug 08, 2023 43.82 44.35 43.50 44.25 4,032,324 -0.59(-1.32%)
Aug 07, 2023 44.13 45.01 44.07 44.84 4,769,544 +0.91(+2.07%)
Aug 04, 2023 44.04 44.62 43.81 43.93 3,746,420 -0.16(-0.37%)
Aug 03, 2023 43.69 44.30 43.52 44.10 5,222,414 +0.32(+0.73%)
Aug 02, 2023 43.20 43.83 42.99 43.78 4,256,509 +0.07(+0.16%)
Aug 01, 2023 43.76 43.95 43.25 43.71 3,514,266 -0.19(-0.44%)
Jul 31, 2023 43.77 44.07 43.63 43.91 2,617,951 +0.37(+0.84%)
Jul 28, 2023 44.42 44.45 43.29 43.54 2,805,106 -0.15(-0.35%)
Jul 27, 2023 43.87 44.49 43.59 43.69 3,812,356 -0.06(-0.13%)
Jul 26, 2023 43.16 44.04 43.06 43.75 4,731,306 +0.79(+1.83%)
Jul 25, 2023 43.72 43.87 42.92 42.96 3,789,891 -0.68(-1.56%)
Jul 24, 2023 43.20 44.24 43.16 43.64 4,215,844 +0.49(+1.13%)
Jul 21, 2023 43.79 43.86 43.07 43.16 4,912,196 -0.60(-1.38%)
Jul 20, 2023 43.76 43.95 43.25 43.76 7,188,917 +0.03(+0.07%)
Jul 19, 2023 43.75 44.65 43.41 43.73 8,562,134 +0.26(+0.60%)
Jul 18, 2023 41.97 43.95 41.33 43.47 11,331,463 +1.72(+4.11%)
Jul 17, 2023 40.91 41.77 40.83 41.76 8,600,223 +0.97(+2.37%)
Jul 14, 2023 43.81 43.83 40.36 40.79 13,350,963 -2.91(-6.65%)
Jul 13, 2023 43.53 43.80 43.21 43.69 5,155,062 +0.33(+0.75%)
Jul 12, 2023 43.35 43.67 43.17 43.37 6,199,207 +0.55(+1.28%)
Jul 11, 2023 42.70 42.94 42.43 42.82 3,988,953 +0.52(+1.22%)
Jul 10, 2023 42.34 42.80 42.16 42.30 4,030,965 -0.26(-0.61%)
Jul 07, 2023 42.00 42.83 41.93 42.56 4,065,114 +0.54(+1.28%)
Jul 06, 2023 42.01 42.12 41.44 42.02 3,516,126 -0.63(-1.48%)
Jul 05, 2023 42.86 43.27 42.64 42.66 3,438,921 -0.57(-1.31%)
Jul 03, 2023 42.79 43.46 42.75 43.22 1,508,297 +0.53(+1.24%)
Jun 30, 2023 42.81 42.91 42.38 42.70 3,547,874 +0.31(+0.72%)
Jun 29, 2023 42.07 42.40 41.86 42.39 4,022,624 +0.61(+1.47%)
Jun 28, 2023 41.99 42.00 41.47 41.77 2,691,122 -0.27(-0.64%)
Jun 27, 2023 41.30 42.04 41.04 42.04 6,220,971 +0.78(+1.88%)
Jun 26, 2023 41.19 41.66 40.98 41.27 3,747,160 +0.18(+0.44%)
Jun 23, 2023 40.99 41.27 40.70 41.08 5,342,860 -0.39(-0.95%)
Jun 22, 2023 42.10 42.21 41.33 41.48 3,825,294 -0.72(-1.70%)
Jun 21, 2023 42.60 42.70 42.17 42.20 3,283,849 -0.35(-0.81%)
Jun 20, 2023 42.64 42.69 42.19 42.54 4,782,279 -0.28(-0.65%)
Jun 16, 2023 43.16 43.27 42.52 42.82 13,171,847 -0.21(-0.49%)
Jun 15, 2023 42.16 43.04 42.15 43.03 3,705,109 +0.67(+1.58%)
Jun 14, 2023 42.57 43.12 42.06 42.36 3,886,897 +0.03(+0.07%)
Jun 13, 2023 41.96 42.80 41.94 42.33 4,058,738 +0.40(+0.96%)
Jun 12, 2023 42.52 42.65 41.56 41.93 6,613,079 -0.68(-1.60%)
Jun 09, 2023 42.18 42.64 42.10 42.61 5,237,143 +0.56(+1.32%)
Jun 08, 2023 41.83 42.08 41.53 42.05 4,532,029 +0.13(+0.32%)
Jun 07, 2023 41.66 42.13 41.43 41.92 4,192,700 +0.29(+0.69%)
Jun 06, 2023 40.83 42.10 40.70 41.63 5,030,043 +0.85(+2.09%)
Jun 05, 2023 41.10 41.23 40.53 40.78 5,430,756 -0.21(-0.51%)
Jun 02, 2023 40.10 41.39 39.98 40.99 7,199,940 +1.43(+3.61%)
Jun 01, 2023 38.87 39.83 38.65 39.56 6,525,703 +1.01(+2.61%)
May 31, 2023 38.64 38.87 38.26 38.55 7,972,649 -0.47(-1.20%)
May 30, 2023 39.13 39.29 38.66 39.02 4,042,839 -0.09(-0.22%)
May 26, 2023 38.76 39.31 38.73 39.11 3,240,668 +0.38(+0.99%)
May 25, 2023 38.60 39.07 38.45 38.72 5,529,430 -0.04(-0.10%)
May 24, 2023 39.24 39.33 38.64 38.76 3,441,457 -0.69(-1.75%)
May 23, 2023 39.56 39.94 39.38 39.45 4,645,521 -0.11(-0.27%)
May 22, 2023 39.36 39.65 39.12 39.56 3,387,118 +0.35(+0.88%)
May 19, 2023 39.68 40.07 39.14 39.21 4,861,020 -0.18(-0.46%)
May 18, 2023 38.81 39.43 38.73 39.40 4,353,948 +0.40(+1.03%)
May 17, 2023 38.49 39.17 38.41 38.99 4,427,778 +0.95(+2.50%)
May 16, 2023 38.72 38.92 38.02 38.04 3,555,030 -0.99(-2.53%)
May 15, 2023 38.66 39.22 38.62 39.03 3,384,070 +0.53(+1.37%)
May 12, 2023 39.37 39.37 38.17 38.50 5,968,814 -0.51(-1.30%)
May 11, 2023 38.95 39.30 38.59 39.01 4,859,580 -0.33(-0.83%)
May 10, 2023 40.18 40.36 39.08 39.34 3,814,037 -0.50(-1.25%)
May 09, 2023 39.57 39.95 39.38 39.84 4,195,546 +0.04(+0.10%)
May 08, 2023 39.83 39.99 39.50 39.80 3,354,345 +0.32(+0.80%)
May 05, 2023 39.23 39.61 38.88 39.48 5,249,244 +1.05(+2.72%)
May 04, 2023 38.83 39.13 38.13 38.44 5,969,326 -0.68(-1.74%)
May 03, 2023 40.04 40.26 39.01 39.12 4,916,814 -0.79(-1.97%)
May 02, 2023 40.36 40.43 39.27 39.90 6,635,590 -0.51(-1.26%)
May 01, 2023 41.07 41.23 40.38 40.41 4,378,838 -0.43(-1.06%)
Apr 28, 2023 39.99 41.08 39.95 40.84 3,824,793 +0.56(+1.38%)
Apr 27, 2023 40.00 40.47 39.78 40.29 7,019,112 +0.57(+1.42%)
Apr 26, 2023 40.25 40.67 39.63 39.72 4,515,748 -0.67(-1.65%)
Apr 25, 2023 41.20 41.21 40.36 40.39 5,666,008 -1.29(-3.10%)
Apr 24, 2023 41.87 41.98 41.46 41.68 4,039,287 -0.19(-0.45%)
Apr 21, 2023 42.32 42.36 41.80 41.87 5,434,767 -0.75(-1.76%)
Apr 20, 2023 42.70 42.94 42.27 42.62 5,736,568 -0.38(-0.88%)
Apr 19, 2023 42.13 43.20 42.13 43.00 7,093,148 +0.33(+0.78%)
Apr 18, 2023 41.72 42.72 40.62 42.67 13,179,558 +0.63(+1.49%)
Apr 17, 2023 41.53 42.11 40.34 42.04 17,958,590 -2.02(-4.59%)
Apr 14, 2023 44.52 44.90 43.88 44.07 4,836,865 +0.15(+0.35%)
Apr 13, 2023 43.59 43.97 43.42 43.91 6,584,566 +0.35(+0.81%)
Apr 12, 2023 43.68 43.71 42.85 43.56 6,587,126 +0.09(+0.20%)
Apr 11, 2023 42.99 43.67 42.81 43.48 5,894,964 +0.48(+1.13%)
Apr 10, 2023 42.63 43.25 42.51 42.99 3,809,701 +0.36(+0.85%)
Apr 06, 2023 42.69 43.03 42.56 42.63 3,374,301 -0.03(-0.07%)
Apr 05, 2023 41.95 42.74 41.90 42.66 3,654,699 +0.19(+0.45%)
Apr 04, 2023 43.23 43.25 42.05 42.47 3,230,173 -0.45(-1.04%)
Apr 03, 2023 43.19 43.33 42.57 42.92 4,991,424 -0.28(-0.64%)
Mar 31, 2023 42.78 43.20 42.55 43.19 5,466,080 +0.51(+1.20%)
Mar 30, 2023 43.33 43.52 42.52 42.68 6,026,079 -0.15(-0.36%)
Mar 29, 2023 42.36 42.88 42.24 42.83 6,824,274 +1.09(+2.62%)
Mar 28, 2023 41.23 41.78 41.23 41.74 3,753,193 +0.26(+0.62%)
Mar 27, 2023 41.50 41.59 40.86 41.48 5,546,600 +0.85(+2.08%)
Mar 24, 2023 40.33 40.77 39.51 40.63 6,283,805 -0.47(-1.13%)
Mar 23, 2023 41.73 41.98 40.74 41.10 5,474,361 -0.67(-1.62%)
Mar 22, 2023 42.97 43.10 41.72 41.78 5,233,215 -1.13(-2.64%)
Mar 21, 2023 42.48 43.21 42.36 42.91 6,816,669 +1.78(+4.32%)
Mar 20, 2023 41.04 41.76 40.79 41.13 7,604,111 +0.66(+1.62%)
Mar 17, 2023 41.59 41.65 40.21 40.47 11,755,352 -1.73(-4.10%)
Mar 16, 2023 41.37 42.54 40.88 42.20 7,707,403 +0.37(+0.89%)
Mar 15, 2023 42.00 42.18 41.09 41.83 10,917,975 -1.63(-3.76%)
Mar 14, 2023 43.31 43.93 42.96 43.47 10,207,850 +1.53(+3.65%)
Mar 13, 2023 43.59 43.81 41.86 41.94 15,454,175 -3.03(-6.74%)
Mar 10, 2023 45.02 46.06 44.18 44.97 8,720,295 -0.66(-1.44%)
Mar 09, 2023 47.14 47.29 45.29 45.62 7,409,499 -1.71(-3.61%)
Mar 08, 2023 47.13 47.89 47.05 47.34 5,249,131 +0.29(+0.61%)
Mar 07, 2023 48.49 48.67 46.96 47.05 6,430,914 -1.56(-3.21%)
Mar 06, 2023 48.85 49.27 48.56 48.61 4,554,357 -0.18(-0.37%)
Mar 03, 2023 47.88 49.04 47.87 48.79 5,828,748 +1.08(+2.27%)
Mar 02, 2023 47.86 47.89 47.14 47.71 4,105,860 -0.31(-0.65%)
Mar 01, 2023 47.75 48.35 47.75 48.02 4,382,631 -0.34(-0.71%)
Feb 28, 2023 48.36 48.62 48.19 48.36 6,043,873 +0.04(+0.08%)
Feb 27, 2023 48.45 48.71 48.21 48.32 4,122,420 +0.36(+0.75%)
Feb 24, 2023 47.51 48.14 47.20 47.96 4,464,503 +0.16(+0.34%)
Feb 23, 2023 48.01 48.16 47.56 47.80 4,563,213 +0.12(+0.26%)
Feb 22, 2023 48.01 48.25 47.41 47.68 3,796,232 -0.26(-0.54%)
Feb 21, 2023 48.67 48.76 47.73 47.93 5,007,532 -1.02(-2.08%)
Feb 17, 2023 48.58 49.08 48.45 48.95 3,194,244 +0.20(+0.41%)
Feb 16, 2023 48.83 49.01 48.67 48.75 4,033,024 -0.46(-0.93%)
Feb 15, 2023 48.77 49.27 48.77 49.21 3,445,424 +0.06(+0.12%)
Feb 14, 2023 49.08 49.67 49.05 49.15 3,743,365 -0.20(-0.40%)
Feb 13, 2023 48.83 49.44 48.73 49.35 3,439,439 +0.49(+1.01%)
Feb 10, 2023 48.75 49.04 48.58 48.86 3,965,159 -0.16(-0.33%)
Feb 09, 2023 49.44 49.64 48.95 49.02 6,368,563 -0.20(-0.41%)
Feb 08, 2023 48.71 49.40 48.56 49.22 4,671,762 +0.33(+0.68%)
Feb 07, 2023 47.81 49.04 47.81 48.89 6,999,255 +0.85(+1.76%)
Feb 06, 2023 47.39 48.06 47.29 48.04 5,044,954 +0.29(+0.62%)
Feb 03, 2023 47.42 48.23 47.32 47.74 7,476,587 +0.06(+0.12%)
Feb 02, 2023 48.49 48.58 47.40 47.69 7,664,733 -0.60(-1.24%)
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.