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, 2022 54.20 55.38 55.31 7,380,938 +0.73(+1.33%)
Jan 28, 2022 54.01 54.60 53.20 54.59 4,421,560 +0.42(+0.78%)
Jan 27, 2022 55.22 56.31 53.44 54.17 5,343,377 -0.51(-0.93%)
Jan 26, 2022 55.35 56.00 54.22 54.68 6,015,010 -0.09(-0.17%)
Jan 25, 2022 54.13 55.28 52.93 54.77 6,379,091 +0.11(+0.20%)
Jan 24, 2022 52.01 54.79 51.20 54.66 7,718,002 +1.60(+3.01%)
Jan 21, 2022 55.38 55.46 52.76 53.06 6,448,128 -2.54(-4.57%)
Jan 20, 2022 54.99 56.80 54.70 55.60 7,532,348 +0.63(+1.15%)
Jan 19, 2022 58.64 58.65 54.73 54.97 6,733,584 -3.41(-5.85%)
Jan 18, 2022 57.25 58.67 57.07 58.39 7,290,033 -0.63(-1.07%)
Jan 14, 2022 59.02 0 -0.05(-0.08%)
Jan 13, 2022 58.98 59.88 58.93 59.07 4,482,773 +0.09(+0.16%)
Jan 12, 2022 58.79 59.31 58.34 58.97 6,907,277 +0.45(+0.76%)
Jan 11, 2022 58.18 58.72 57.49 58.53 4,369,018 +0.25(+0.43%)
Jan 10, 2022 58.58 58.85 57.55 58.28 5,618,439 +0.44(+0.75%)
Jan 07, 2022 56.94 57.90 56.73 57.84 5,562,315 +0.96(+1.68%)
Jan 06, 2022 56.61 57.01 55.90 56.88 3,782,842 +1.04(+1.86%)
Jan 05, 2022 56.80 57.18 55.73 55.85 3,958,567 -0.39(-0.69%)
Jan 04, 2022 55.08 56.81 55.06 56.24 5,300,319 +1.94(+3.57%)
Jan 03, 2022 54.38 54.77 54.14 54.30 3,507,218 +0.40(+0.74%)
Dec 31, 2021 53.79 54.10 53.69 53.90 2,060,373 +0.10(+0.19%)
Dec 30, 2021 54.09 54.45 53.76 53.79 1,710,226 -0.37(-0.69%)
Dec 29, 2021 54.40 54.61 54.09 54.17 1,970,381 -0.08(-0.15%)
Dec 28, 2021 54.18 54.73 54.14 54.25 1,951,474 -0.06(-0.10%)
Dec 27, 2021 54.01 54.31 53.76 54.31 2,573,690 +0.38(+0.71%)
Dec 23, 2021 53.99 54.58 53.84 53.92 1,984,863 +0.19(+0.35%)
Dec 22, 2021 53.68 54.06 53.53 53.74 2,519,081 +0.02(+0.03%)
Dec 21, 2021 53.04 53.94 53.02 53.72 3,678,125 +1.31(+2.50%)
Dec 20, 2021 52.60 52.89 51.35 52.41 4,420,634 -0.95(-1.77%)
Dec 17, 2021 53.95 54.16 52.78 53.36 15,636,680 -0.85(-1.57%)
Dec 16, 2021 54.22 54.53 53.52 54.21 5,816,731 +1.41(+2.67%)
Dec 15, 2021 52.80 52.95 51.86 52.80 4,046,537 +0.11(+0.21%)
Dec 14, 2021 52.13 53.29 52.09 52.69 3,947,774 +0.60(+1.16%)
Dec 13, 2021 52.58 52.58 51.82 52.09 3,681,002 -0.56(-1.06%)
Dec 10, 2021 53.28 53.33 52.54 52.64 4,702,027 -0.32(-0.61%)
Dec 09, 2021 52.15 53.47 51.84 52.97 5,590,848 +0.71(+1.35%)
Dec 08, 2021 52.04 53.28 51.80 52.26 6,066,901 +0.18(+0.34%)
Dec 07, 2021 51.94 52.29 51.56 52.09 4,424,352 +0.65(+1.26%)
Dec 06, 2021 51.25 52.12 50.80 51.44 4,083,958 +0.51(+1.00%)
Dec 03, 2021 52.21 52.30 50.47 50.93 5,761,507 -1.18(-2.26%)
Dec 02, 2021 50.68 52.44 50.57 52.11 4,385,445 +1.87(+3.71%)
Dec 01, 2021 52.05 52.42 50.20 50.24 5,208,427 -0.60(-1.19%)
Nov 30, 2021 52.26 52.26 50.65 50.84 8,071,642 -2.06(-3.89%)
Nov 29, 2021 53.27 53.54 52.62 52.90 4,091,959 +0.24(+0.46%)
Nov 26, 2021 52.72 53.05 51.94 52.66 3,556,244 -2.01(-3.68%)
Nov 24, 2021 54.61 55.05 54.23 54.68 2,810,296 -0.08(-0.15%)
Nov 23, 2021 54.41 54.82 54.11 54.76 2,808,636 +0.74(+1.37%)
Nov 22, 2021 53.64 54.62 53.51 54.02 3,175,335 +1.06(+2.00%)
Nov 19, 2021 53.04 53.34 52.30 52.96 4,108,613 -0.65(-1.21%)
Nov 18, 2021 53.94 53.65 53.48 53.61 3,127,811 -0.26(-0.48%)
Nov 17, 2021 54.76 54.93 53.66 53.87 3,165,755 -1.02(-1.86%)
Nov 16, 2021 55.52 55.62 54.87 54.89 3,404,482 -0.71(-1.27%)
Nov 15, 2021 55.95 56.03 55.43 55.59 2,560,408 -0.16(-0.28%)
Nov 12, 2021 55.68 55.82 55.32 55.75 3,657,467 +0.08(+0.15%)
Nov 11, 2021 54.88 56.09 54.69 55.67 4,129,250 +0.77(+1.40%)
Nov 10, 2021 54.25 54.90 4,476,543 +0.54(+0.99%)
Nov 09, 2021 54.39 54.63 53.97 54.36 4,062,679 -0.37(-0.68%)
Nov 08, 2021 54.90 55.18 54.48 54.73 3,468,172 +0.15(+0.27%)
Nov 05, 2021 55.18 55.38 54.53 54.58 4,256,184 -0.22(-0.41%)
Nov 04, 2021 55.58 55.69 54.29 54.81 3,540,382 -0.96(-1.71%)
Nov 03, 2021 55.37 56.12 55.24 55.76 3,259,028 +0.15(+0.27%)
Nov 02, 2021 55.66 56.11 55.48 55.61 3,514,027 -0.08(-0.15%)
Nov 01, 2021 55.54 55.73 55.20 55.70 3,981,341 +0.76(+1.39%)
Oct 29, 2021 54.91 55.45 54.78 54.94 5,022,413 +0.09(+0.17%)
Oct 28, 2021 53.97 54.92 53.97 54.84 4,175,324 +0.91(+1.69%)
Oct 27, 2021 54.24 54.89 53.87 53.93 4,780,246 -0.60(-1.10%)
Oct 26, 2021 54.93 54.53 4,224,415 -0.28(-0.51%)
Oct 25, 2021 55.19 55.27 54.65 54.81 3,703,338 -0.29(-0.52%)
Oct 22, 2021 55.35 55.84 54.92 55.09 5,395,837 -0.03(-0.05%)
Oct 21, 2021 54.88 55.41 54.56 55.12 4,528,330 +0.40(+0.73%)
Oct 20, 2021 53.19 55.04 53.03 54.72 6,802,445 +1.53(+2.88%)
Oct 19, 2021 51.66 53.24 51.21 53.19 6,248,467 +0.22(+0.42%)
Oct 18, 2021 52.66 53.51 52.59 52.97 5,656,336 +0.23(+0.44%)
Oct 15, 2021 52.63 53.23 52.34 52.74 5,959,260 +0.54(+1.04%)
Oct 14, 2021 51.58 52.25 51.21 52.20 6,806,139 +1.18(+2.32%)
Oct 13, 2021 51.21 51.34 50.24 51.01 5,878,013 -0.20(-0.40%)
Oct 12, 2021 51.22 51.72 51.01 51.22 5,091,671 -0.01(-0.02%)
Oct 11, 2021 51.57 52.27 51.19 51.23 5,359,823 -0.30(-0.57%)
Oct 08, 2021 50.44 51.80 50.39 51.52 5,107,330 +1.21(+2.40%)
Oct 07, 2021 50.88 51.13 50.19 50.31 6,161,319 -0.01(-0.02%)
Oct 06, 2021 49.68 50.54 49.40 50.32 5,661,320 +0.11(+0.22%)
Oct 05, 2021 49.08 50.50 48.95 50.21 5,301,019 +1.45(+2.97%)
Oct 04, 2021 48.67 49.72 48.60 48.76 5,657,791 -0.06(-0.13%)
Oct 01, 2021 47.83 49.24 47.82 48.83 5,310,379 +1.00(+2.08%)
Sep 30, 2021 48.87 49.06 47.84 47.83 4,768,927 -0.73(-1.50%)
Sep 29, 2021 48.73 48.88 48.31 48.56 3,066,214 -0.26(-0.53%)
Sep 28, 2021 49.39 50.09 48.72 48.82 5,894,908 -0.45(-0.92%)
Sep 27, 2021 48.02 49.63 47.94 49.27 5,192,322 +1.71(+3.59%)
Sep 24, 2021 47.34 48.11 47.34 47.56 2,953,169 +0.05(+0.10%)
Sep 23, 2021 46.67 47.98 46.57 47.52 5,089,876 +1.45(+3.14%)
Sep 22, 2021 46.12 46.49 45.93 46.07 4,541,927 +0.58(+1.28%)
Sep 21, 2021 45.97 46.12 45.33 45.49 4,425,316 -0.27(-0.58%)
Sep 20, 2021 45.99 46.08 44.97 45.76 6,670,339 -1.44(-3.05%)
Sep 17, 2021 47.22 47.51 46.56 47.19 12,506,196 -0.20(-0.43%)
Sep 16, 2021 48.37 48.50 47.04 47.40 6,707,681 -0.65(-1.34%)
Sep 15, 2021 47.24 48.14 47.10 48.04 6,271,939 +0.86(+1.82%)
Sep 14, 2021 48.28 48.44 46.95 47.19 4,776,545 -1.01(-2.11%)
Sep 13, 2021 48.25 48.53 47.81 48.20 4,352,120 +0.30(+0.64%)
Sep 10, 2021 49.11 49.13 47.84 47.90 7,470,165 -0.90(-1.83%)
Sep 09, 2021 48.77 49.51 48.77 48.79 4,487,459 -0.09(-0.19%)
Sep 08, 2021 48.91 48.98 48.46 48.88 4,490,367 -0.13(-0.26%)
Sep 07, 2021 49.72 49.82 48.90 49.01 4,327,739 -0.75(-1.50%)
Sep 03, 2021 50.20 50.28 49.56 49.76 3,305,552 -0.35(-0.70%)
Sep 02, 2021 50.29 50.44 49.89 50.11 4,008,273 -0.08(-0.17%)
Sep 01, 2021 50.97 51.24 50.00 50.19 5,193,877 -0.76(-1.48%)
Aug 31, 2021 51.01 51.30 50.64 50.95 4,296,255 +0.04(+0.07%)
Aug 30, 2021 52.22 52.26 50.89 50.91 2,680,029 -1.13(-2.18%)
Aug 27, 2021 51.20 52.13 51.12 52.05 4,678,004 +0.86(+1.68%)
Aug 26, 2021 51.26 51.56 51.12 51.19 4,672,102 -0.08(-0.16%)
Aug 25, 2021 50.47 51.64 50.31 51.27 5,046,624 +0.96(+1.91%)
Aug 24, 2021 50.04 50.63 49.86 50.31 3,796,689 +0.43(+0.87%)
Aug 23, 2021 49.48 50.19 49.48 49.88 3,900,436 +0.68(+1.39%)
Aug 20, 2021 48.68 49.38 48.38 49.20 4,618,992 +0.51(+1.04%)
Aug 19, 2021 48.84 49.20 48.48 48.69 5,844,000 -0.70(-1.42%)
Aug 18, 2021 49.45 50.33 49.14 49.39 4,968,963 -0.25(-0.50%)
Aug 17, 2021 49.72 50.13 49.27 49.64 4,831,745 -0.43(-0.87%)
Aug 16, 2021 49.37 50.17 49.06 50.07 4,701,997 +0.37(+0.74%)
Aug 13, 2021 50.49 50.74 49.61 49.70 7,355,589 -0.94(-1.86%)
Aug 12, 2021 50.53 50.77 50.22 50.65 4,196,897 +0.11(+0.22%)
Aug 11, 2021 49.84 50.62 49.63 50.53 5,447,257 +0.87(+1.75%)
Aug 10, 2021 49.10 49.86 49.05 49.67 4,981,134 +0.42(+0.84%)
Aug 09, 2021 48.90 49.57 48.65 49.25 5,042,859 +0.20(+0.41%)
Aug 06, 2021 48.35 49.38 48.35 49.05 6,071,732 +1.25(+2.63%)
Aug 05, 2021 47.80 48.20 47.60 47.79 5,198,244 +0.29(+0.60%)
Aug 04, 2021 47.61 48.04 47.26 47.51 4,666,217 -0.47(-0.98%)
Aug 03, 2021 47.47 48.26 46.88 47.98 4,902,237 +0.66(+1.40%)
Aug 02, 2021 47.73 48.50 47.25 47.31 5,884,342 -0.05(-0.10%)
Jul 30, 2021 47.10 47.68 47.02 47.36 4,907,212 +0.03(+0.06%)
Jul 29, 2021 46.97 47.76 46.67 47.33 4,823,361 +0.88(+1.89%)
Jul 28, 2021 46.51 46.94 46.05 46.46 7,170,511 +0.15(+0.32%)
Jul 27, 2021 45.80 46.91 45.61 46.31 6,521,992 -0.06(-0.12%)
Jul 26, 2021 45.67 46.57 45.64 46.36 4,939,186 +0.57(+1.25%)
Jul 23, 2021 46.01 46.31 45.54 45.79 4,814,416 +0.13(+0.28%)
Jul 22, 2021 45.81 45.87 45.37 45.66 5,209,744 -0.21(-0.46%)
Jul 21, 2021 45.65 46.27 45.45 45.87 5,612,425 +0.57(+1.25%)
Jul 20, 2021 43.60 45.78 43.37 45.31 6,996,267 +1.70(+3.91%)
Jul 19, 2021 44.32 44.50 43.36 43.60 8,047,538 -1.65(-3.65%)
Jul 16, 2021 44.87 45.44 44.45 45.25 8,911,434 +0.64(+1.44%)
Jul 15, 2021 44.25 45.52 43.59 44.61 7,473,273 -0.55(-1.22%)
Jul 14, 2021 45.72 46.18 44.89 45.16 5,302,609 -0.62(-1.36%)
Jul 13, 2021 46.09 46.26 45.49 45.78 2,970,825 -0.29(-0.64%)
Jul 12, 2021 45.42 46.31 45.13 46.08 3,262,848 +0.32(+0.70%)
Jul 09, 2021 45.20 45.90 44.99 45.76 3,895,044 +1.46(+3.29%)
Jul 08, 2021 44.66 44.88 44.01 44.30 4,922,423 -1.04(-2.30%)
Jul 07, 2021 45.10 45.54 44.82 45.34 3,283,782 -0.01(-0.02%)
Jul 06, 2021 46.73 46.83 45.09 45.35 6,742,595 -1.60(-3.42%)
Jul 02, 2021 47.10 47.22 46.73 46.96 3,347,936 -0.17(-0.37%)
Jul 01, 2021 47.25 47.41 46.88 47.13 3,128,858 +0.18(+0.39%)
Jun 30, 2021 46.48 47.08 46.32 46.95 6,004,301 +0.19(+0.41%)
Jun 29, 2021 46.97 47.36 46.62 46.75 4,274,797 +0.15(+0.31%)
Jun 28, 2021 46.55 46.65 45.97 46.61 3,047,112 -0.12(-0.25%)
Jun 25, 2021 46.20 46.86 46.08 46.73 4,548,653 +0.68(+1.47%)
Jun 24, 2021 45.46 46.23 45.25 46.05 4,016,760 +0.81(+1.78%)
Jun 23, 2021 45.43 45.70 45.22 45.24 5,015,387 -0.06(-0.14%)
Jun 22, 2021 45.54 45.58 44.94 45.31 4,243,411 -0.20(-0.44%)
Jun 21, 2021 44.55 45.57 44.45 45.51 4,552,969 +1.32(+2.99%)
Jun 18, 2021 44.78 44.86 44.02 44.19 12,567,829 -1.15(-2.55%)
Jun 17, 2021 47.50 47.51 45.05 45.34 8,171,530 -1.60(-3.42%)
Jun 16, 2021 46.13 47.61 45.49 46.95 10,673,165 +0.71(+1.55%)
Jun 15, 2021 45.63 46.34 45.50 46.23 4,024,309 +0.74(+1.63%)
Jun 14, 2021 45.96 46.29 44.75 45.49 6,544,352 -0.71(-1.53%)
Jun 11, 2021 45.78 46.23 45.73 46.20 3,894,608 +0.49(+1.08%)
Jun 10, 2021 46.77 46.97 45.67 45.70 3,480,374 -0.69(-1.48%)
Jun 09, 2021 46.81 46.81 46.32 46.39 3,175,967 -0.73(-1.56%)
Jun 08, 2021 47.11 47.32 46.60 47.12 3,059,073 -0.37(-0.77%)
Jun 07, 2021 47.95 47.95 47.44 47.49 2,494,417 -0.36(-0.75%)
Jun 04, 2021 47.82 47.88 47.32 47.84 2,406,181 +0.01(+0.02%)
Jun 03, 2021 47.70 48.09 47.40 47.84 3,043,099 +0.07(+0.15%)
Jun 02, 2021 47.86 48.05 47.41 47.76 3,603,652 -0.16(-0.34%)
Jun 01, 2021 48.39 48.48 47.69 47.93 3,471,970 +0.20(+0.42%)
May 28, 2021 47.82 47.85 47.33 47.73 3,715,046 -0.02(-0.04%)
May 27, 2021 47.84 48.28 47.49 47.74 7,173,185 +0.49(+1.05%)
May 26, 2021 47.11 47.39 46.72 47.25 4,110,023 +0.40(+0.86%)
May 25, 2021 47.44 47.88 46.74 46.85 3,312,160 -0.57(-1.20%)
May 24, 2021 47.29 47.52 47.16 47.41 2,907,019 +0.16(+0.35%)
May 21, 2021 46.55 47.43 46.48 47.25 4,003,866 +0.87(+1.88%)
May 20, 2021 46.60 46.73 46.20 46.38 3,115,081 -0.23(-0.49%)
May 19, 2021 46.01 46.64 45.65 46.61 5,445,557 +0.10(+0.22%)
May 18, 2021 47.69 47.93 46.49 46.51 5,961,423 -1.23(-2.57%)
May 17, 2021 47.47 47.92 47.13 47.73 4,277,596 +0.28(+0.60%)
May 14, 2021 47.63 47.92 47.32 47.45 4,907,591 +0.08(+0.17%)
May 13, 2021 46.52 47.66 46.39 47.37 5,155,113 +0.60(+1.29%)
May 12, 2021 47.77 47.96 46.61 46.76 4,587,252 -0.50(-1.07%)
May 11, 2021 47.64 48.23 47.06 47.27 7,095,414 -0.63(-1.32%)
May 10, 2021 47.83 48.40 47.65 47.90 5,140,051 +0.41(+0.87%)
May 07, 2021 46.89 47.61 46.36 47.49 5,062,167 -0.06(-0.14%)
May 06, 2021 47.29 47.58 47.05 47.55 5,372,428 +0.40(+0.86%)
May 05, 2021 46.73 47.28 45.95 47.15 4,583,255 +0.88(+1.90%)
May 04, 2021 45.94 46.42 45.81 46.27 6,715,222 +0.24(+0.52%)
May 03, 2021 46.05 46.23 45.54 46.03 4,251,691 +0.32(+0.70%)
Apr 30, 2021 45.79 46.04 45.55 45.71 7,507,397 -0.18(-0.40%)
Apr 29, 2021 45.36 46.05 45.30 45.89 7,593,429 +0.82(+1.83%)
Apr 28, 2021 44.55 45.12 44.55 45.07 6,479,725 +0.58(+1.30%)
Apr 27, 2021 43.87 44.58 43.60 44.49 6,074,551 +0.69(+1.57%)
Apr 26, 2021 43.56 44.19 43.48 43.80 6,102,141 +0.46(+1.07%)
Apr 23, 2021 42.38 43.60 42.11 43.34 4,945,387 +0.96(+2.26%)
Apr 22, 2021 42.67 43.00 42.23 42.38 5,895,131 -0.58(-1.36%)
Apr 21, 2021 42.16 43.17 42.06 42.97 5,485,466 +0.56(+1.31%)
Apr 20, 2021 42.47 42.98 42.14 42.41 8,004,286 -0.21(-0.49%)
Apr 19, 2021 42.13 42.73 42.00 42.62 6,934,728 +0.67(+1.61%)
Apr 16, 2021 42.84 43.25 41.70 41.95 10,934,505 -1.77(-4.04%)
Apr 15, 2021 44.37 44.43 43.66 43.71 8,509,655 -0.57(-1.30%)
Apr 14, 2021 43.98 44.59 43.79 44.29 4,633,783 +0.27(+0.62%)
Apr 13, 2021 44.44 44.54 43.94 44.01 3,550,939 -0.68(-1.53%)
Apr 12, 2021 44.27 44.73 44.19 44.70 3,123,152 +0.43(+0.97%)
Apr 09, 2021 43.98 44.34 43.86 44.27 3,484,297 +0.56(+1.29%)
Apr 08, 2021 43.37 43.75 43.15 43.70 3,426,098 +0.15(+0.33%)
Apr 07, 2021 43.73 43.97 43.34 43.56 3,681,166 +0.05(+0.13%)
Apr 06, 2021 43.74 43.82 43.17 43.50 3,427,194 -0.32(-0.73%)
Apr 05, 2021 43.69 44.16 43.41 43.82 4,015,020 +0.60(+1.39%)
Apr 01, 2021 43.01 43.26 42.66 43.22 4,443,896 +0.16(+0.38%)
Mar 31, 2021 43.37 43.59 42.99 43.06 5,323,744 -0.52(-1.19%)
Mar 30, 2021 43.52 43.84 43.25 43.58 4,888,834 +0.31(+0.72%)
Mar 29, 2021 42.46 43.62 42.30 43.27 5,303,999 +0.03(+0.06%)
Mar 26, 2021 42.63 43.30 42.57 43.24 8,041,101 +1.06(+2.50%)
Mar 25, 2021 41.28 42.22 40.69 42.18 6,877,392 +0.98(+2.39%)
Mar 24, 2021 41.42 41.92 41.20 41.20 5,779,098 +0.80(+1.98%)
Mar 23, 2021 40.92 41.28 40.24 40.40 4,094,150 -0.76(-1.86%)
Mar 22, 2021 41.31 41.70 40.86 41.16 6,881,701 -1.04(-2.46%)
Mar 19, 2021 42.06 42.53 41.52 42.20 15,986,320 -0.32(-0.75%)
Mar 18, 2021 42.82 43.48 42.36 42.52 6,922,208 +0.17(+0.41%)
Mar 17, 2021 42.49 42.63 41.77 42.35 5,386,102 +0.25(+0.58%)
Mar 16, 2021 42.26 42.46 41.81 42.10 4,099,718 -0.41(-0.96%)
Mar 15, 2021 42.51 42.59 41.90 42.51 4,037,389 +0.03(+0.06%)
Mar 12, 2021 42.37 42.70 42.06 42.48 5,207,995 +0.85(+2.03%)
Mar 11, 2021 41.48 41.88 41.15 41.64 4,060,238 -0.15(-0.37%)
Mar 10, 2021 40.97 42.13 40.88 41.79 5,504,629 +0.87(+2.14%)
Mar 09, 2021 41.00 41.82 40.38 40.92 6,653,371 -0.63(-1.51%)
Mar 08, 2021 41.49 42.03 41.11 41.55 4,768,529 +0.55(+1.33%)
Mar 05, 2021 41.34 41.63 40.43 41.00 6,401,755 +0.25(+0.60%)
Mar 04, 2021 40.54 41.29 40.10 40.75 7,540,048 +0.21(+0.52%)
Mar 03, 2021 39.86 41.48 39.86 40.54 8,125,381 +0.85(+2.13%)
Mar 02, 2021 39.80 40.35 39.68 39.70 4,936,446 -0.07(-0.18%)
Mar 01, 2021 39.02 39.94 38.87 39.77 7,003,300 +1.38(+3.61%)
Feb 26, 2021 39.19 39.33 38.22 38.39 7,652,297 -1.15(-2.90%)
Feb 25, 2021 40.61 40.92 39.38 39.53 7,734,472 -0.76(-1.90%)
Feb 24, 2021 40.03 40.58 39.91 40.30 8,145,262 +0.39(+0.98%)
Feb 23, 2021 40.04 40.55 39.74 39.91 8,791,006 +0.09(+0.23%)
Feb 22, 2021 38.33 40.04 38.31 39.82 10,689,665 +1.28(+3.33%)
Feb 19, 2021 38.62 39.05 38.46 38.53 6,479,955 +0.13(+0.33%)
Feb 18, 2021 38.75 38.97 38.15 38.40 4,081,082 -0.66(-1.68%)
Feb 17, 2021 39.01 39.42 38.63 39.06 5,054,687 +0.14(+0.35%)
Feb 16, 2021 38.41 39.47 38.34 38.92 9,563,479 +0.75(+1.96%)
Feb 12, 2021 38.14 38.73 37.86 38.18 9,714,276 -0.18(-0.47%)
Feb 11, 2021 39.15 39.92 38.27 38.36 11,988,746 +0.36(+0.93%)
Feb 10, 2021 38.34 38.60 37.98 38.00 5,024,207 -0.20(-0.52%)
Feb 09, 2021 38.10 38.38 37.69 38.20 4,616,001 +0.01(+0.02%)
Feb 08, 2021 38.38 38.64 38.05 38.19 4,380,437 -0.07(-0.19%)
Feb 05, 2021 38.72 38.77 38.14 38.27 3,849,597 -0.18(-0.47%)
Feb 04, 2021 37.59 38.51 37.48 38.45 5,513,095 +1.07(+2.85%)
Feb 03, 2021 37.07 37.61 36.93 37.38 5,934,412 +0.19(+0.51%)
Feb 02, 2021 37.10 37.90 36.90 37.19 9,097,680 +0.35(+0.94%)
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.