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

Ambev S.A. ADR (NY: ABEV )

2.400 +0.040 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2022 2.676 2.690 2.631 2.667 26,913,076 +0.00(+0.00%)
May 27, 2022 2.649 2.703 2.640 2.667 24,377,868 +0.02(+0.68%)
May 26, 2022 2.595 2.676 2.577 2.649 27,846,650 +0.06(+2.44%)
May 25, 2022 2.568 2.613 2.550 2.586 38,703,456 -0.02(-0.69%)
May 24, 2022 2.586 2.613 2.550 2.604 37,570,012 -0.01(-0.34%)
May 23, 2022 2.568 2.613 2.559 2.613 27,993,204 +0.07(+2.84%)
May 20, 2022 2.550 2.577 2.514 2.541 40,210,820 +0.00(+0.00%)
May 19, 2022 2.559 2.577 2.532 2.541 35,137,448 +0.02(+0.71%)
May 18, 2022 2.622 2.649 2.523 2.523 54,598,852 -0.13(-4.76%)
May 17, 2022 2.649 2.694 2.631 2.649 33,808,168 +0.05(+1.73%)
May 16, 2022 2.559 2.631 2.559 2.604 29,101,424 +0.03(+1.05%)
May 13, 2022 2.523 2.595 2.505 2.577 26,015,880 +0.07(+2.88%)
May 12, 2022 2.397 2.523 2.388 2.505 57,117,800 +0.11(+4.51%)
May 11, 2022 2.388 2.482 2.370 2.397 49,390,300 +0.02(+0.76%)
May 10, 2022 2.406 2.424 2.352 2.379 33,019,780 +0.03(+1.15%)
May 09, 2022 2.343 2.406 2.334 2.352 42,531,596 -0.01(-0.38%)
May 06, 2022 2.388 2.442 2.361 2.361 33,590,048 -0.08(-3.32%)
May 05, 2022 2.496 2.514 2.406 2.442 40,974,372 -0.16(-6.23%)
May 04, 2022 2.505 2.613 2.482 2.604 39,666,424 +0.05(+2.12%)
May 03, 2022 2.586 2.595 2.514 2.550 34,374,684 +0.01(+0.35%)
May 02, 2022 2.586 2.604 2.505 2.541 38,042,700 -0.08(-3.09%)
Apr 29, 2022 2.685 2.721 2.613 2.622 33,715,872 -0.04(-1.36%)
Apr 28, 2022 2.613 2.676 2.586 2.658 30,545,814 +0.03(+1.03%)
Apr 27, 2022 2.622 2.658 2.604 2.631 28,816,730 +0.00(+0.00%)
Apr 26, 2022 2.712 2.712 2.631 2.631 20,099,328 -0.13(-4.58%)
Apr 25, 2022 2.730 2.775 2.703 2.757 31,546,888 +0.04(+1.32%)
Apr 22, 2022 2.784 2.793 2.712 2.721 31,256,788 -0.08(-2.89%)
Apr 21, 2022 2.874 2.910 2.802 2.802 16,105,961 -0.06(-2.20%)
Apr 20, 2022 2.829 2.901 2.820 2.865 15,120,649 +0.05(+1.60%)
Apr 19, 2022 2.802 2.820 2.766 2.820 22,664,330 +0.02(+0.64%)
Apr 18, 2022 2.802 2.829 2.784 2.802 20,014,890 +0.01(+0.32%)
Apr 14, 2022 2.793 2.793 2.748 2.793 18,758,998 -0.04(-1.27%)
Apr 13, 2022 2.820 2.847 2.775 2.829 25,268,356 -0.06(-2.18%)
Apr 12, 2022 2.982 2.987 2.856 2.892 31,172,318 -0.03(-0.93%)
Apr 11, 2022 2.847 2.928 2.829 2.919 27,659,622 +0.11(+3.85%)
Apr 08, 2022 2.829 2.829 2.765 2.811 26,502,296 -0.02(-0.64%)
Apr 07, 2022 2.811 2.847 2.802 2.829 22,193,786 +0.00(+0.00%)
Apr 06, 2022 2.856 2.865 2.811 2.829 38,387,124 -0.05(-1.87%)
Apr 05, 2022 2.928 2.951 2.883 2.883 18,594,268 -0.07(-2.44%)
Apr 04, 2022 2.973 2.982 2.919 2.955 18,112,666 -0.01(-0.30%)
Apr 01, 2022 2.928 2.964 2.874 2.964 25,025,936 +0.05(+1.86%)
Mar 31, 2022 2.856 2.937 2.847 2.910 26,173,224 +0.08(+2.87%)
Mar 30, 2022 2.847 2.861 2.820 2.829 15,122,042 -0.04(-1.26%)
Mar 29, 2022 2.847 2.874 2.820 2.865 22,757,938 +0.11(+3.92%)
Mar 28, 2022 2.703 2.775 2.680 2.757 31,011,968 +0.05(+2.00%)
Mar 25, 2022 2.640 2.703 2.617 2.703 29,250,946 +0.07(+2.74%)
Mar 24, 2022 2.631 2.685 2.608 2.631 24,059,446 +0.00(+0.00%)
Mar 23, 2022 2.604 2.646 2.577 2.631 24,583,392 +0.02(+0.69%)
Mar 22, 2022 2.613 2.649 2.595 2.613 20,914,658 +0.04(+1.40%)
Mar 21, 2022 2.577 2.604 2.559 2.577 18,989,158 +0.02(+0.70%)
Mar 18, 2022 2.478 2.559 2.473 2.559 20,245,002 +0.06(+2.53%)
Mar 17, 2022 2.451 2.514 2.424 2.496 19,243,704 +0.06(+2.59%)
Mar 16, 2022 2.379 2.442 2.370 2.433 24,512,366 +0.07(+3.05%)
Mar 15, 2022 2.361 2.397 2.334 2.361 31,380,448 +0.00(+0.00%)
Mar 14, 2022 2.352 2.383 2.325 2.361 30,246,758 +0.02(+0.77%)
Mar 11, 2022 2.406 2.415 2.334 2.343 24,570,774 -0.06(-2.62%)
Mar 10, 2022 2.388 2.352 2.406 26,346,670 -0.09(-3.61%)
Mar 09, 2022 2.460 2.514 2.442 2.496 19,695,012 +0.12(+4.92%)
Mar 08, 2022 2.388 2.433 2.352 2.379 48,653,404 +0.02(+0.76%)
Mar 07, 2022 2.424 2.442 2.352 2.361 48,324,980 -0.10(-4.03%)
Mar 04, 2022 2.469 2.505 2.442 2.460 54,276,144 -0.08(-3.19%)
Mar 03, 2022 2.550 2.568 2.505 2.541 23,775,054 -0.03(-1.05%)
Mar 02, 2022 2.559 2.604 2.527 2.568 40,520,996 +0.03(+1.06%)
Mar 01, 2022 2.622 2.649 2.541 2.541 31,399,036 -0.10(-3.75%)
Feb 28, 2022 2.631 2.640 2.586 2.640 19,973,774 -0.03(-1.01%)
Feb 25, 2022 2.599 2.676 2.622 2.667 39,619,824 +0.07(+2.78%)
Feb 24, 2022 2.505 2.604 2.478 2.595 55,378,700 -0.07(-2.70%)
Feb 23, 2022 2.712 2.730 2.649 2.667 18,764,028 +0.06(+2.42%)
Feb 22, 2022 2.613 2.640 2.595 2.604 21,932,496 +0.01(+0.35%)
Feb 18, 2022 2.595 0 +0.02(+0.70%)
Feb 17, 2022 2.595 2.604 2.559 2.577 19,654,986 -0.07(-2.72%)
Feb 16, 2022 2.640 2.649 2.599 2.649 20,254,006 -0.01(-0.34%)
Feb 15, 2022 2.676 2.730 2.640 2.658 42,860,468 +0.05(+1.72%)
Feb 14, 2022 2.586 2.613 2.550 2.613 37,179,128 +0.05(+1.75%)
Feb 11, 2022 2.568 2.629 2.545 2.568 30,993,810 +0.04(+1.42%)
Feb 10, 2022 2.514 2.559 2.505 2.532 33,934,920 +0.03(+1.08%)
Feb 09, 2022 2.455 2.532 2.444 2.505 31,081,996 +0.06(+2.58%)
Feb 08, 2022 2.424 2.460 2.424 2.442 23,536,734 -0.01(-0.37%)
Feb 07, 2022 2.433 2.469 2.424 2.451 18,485,288 +0.01(+0.37%)
Feb 04, 2022 2.415 2.460 2.401 2.442 18,239,100 +0.00(+0.00%)
Feb 03, 2022 2.478 2.442 2.442 19,923,438 -0.05(-1.81%)
Feb 02, 2022 2.523 2.523 2.442 2.487 14,469,967 -0.05(-2.13%)
Feb 01, 2022 2.559 2.577 2.523 2.541 13,639,401 -0.01(-0.35%)
Jan 31, 2022 2.496 2.564 2.550 15,887,678 +0.05(+2.17%)
Jan 28, 2022 2.541 2.541 2.469 2.496 31,266,272 -0.05(-2.12%)
Jan 27, 2022 2.505 2.586 2.505 2.550 33,102,860 +0.07(+2.91%)
Jan 26, 2022 2.523 2.550 2.451 2.478 51,591,268 -0.04(-1.43%)
Jan 25, 2022 2.406 2.514 2.397 2.514 35,382,308 +0.09(+3.72%)
Jan 24, 2022 2.415 2.433 2.379 2.424 31,052,970 +0.02(+0.75%)
Jan 21, 2022 2.397 2.478 2.397 2.406 25,532,018 +0.02(+0.75%)
Jan 20, 2022 2.424 2.442 2.388 2.388 20,952,144 +0.00(+0.00%)
Jan 19, 2022 2.397 2.415 2.370 2.388 30,164,412 +0.04(+1.53%)
Jan 18, 2022 2.379 2.388 2.343 2.352 19,237,054 -0.13(-5.09%)
Jan 14, 2022 2.478 0 +0.03(+1.10%)
Jan 13, 2022 2.433 2.460 2.410 2.451 18,804,012 +0.03(+1.12%)
Jan 12, 2022 2.406 2.446 2.397 2.424 31,649,360 +0.04(+1.51%)
Jan 11, 2022 2.343 2.397 2.316 2.388 21,048,052 +0.05(+1.92%)
Jan 10, 2022 2.307 2.352 2.280 2.343 20,427,964 +0.01(+0.39%)
Jan 07, 2022 2.343 2.365 2.316 2.334 16,080,724 -0.01(-0.38%)
Jan 06, 2022 2.370 2.379 2.325 2.343 15,770,019 -0.03(-1.14%)
Jan 05, 2022 2.406 2.442 2.361 2.370 23,085,578 -0.07(-2.95%)
Jan 04, 2022 2.397 2.460 2.392 2.442 19,712,680 -0.01(-0.37%)
Jan 03, 2022 2.451 2.451 2.415 2.451 26,621,882 -0.07(-2.86%)
Dec 31, 2021 2.514 2.523 2.487 2.523 6,699,589 +0.04(+1.45%)
Dec 30, 2021 2.478 2.505 2.473 2.487 9,311,651 +0.05(+1.85%)
Dec 29, 2021 2.451 2.460 2.419 2.442 10,028,522 -0.02(-0.73%)
Dec 28, 2021 2.451 2.487 2.442 2.460 10,182,108 -0.01(-0.36%)
Dec 27, 2021 2.469 2.487 2.455 2.469 6,790,433 +0.00(+0.00%)
Dec 23, 2021 2.433 2.478 2.424 2.469 18,838,106 +0.01(+0.37%)
Dec 22, 2021 2.388 2.460 2.379 2.460 28,944,998 +0.06(+2.63%)
Dec 21, 2021 2.397 2.424 2.382 2.397 17,623,684 +0.00(+0.00%)
Dec 20, 2021 2.406 2.415 2.361 2.397 16,808,468 -0.04(-1.55%)
Dec 17, 2021 2.426 2.443 2.400 2.435 18,672,780 +0.02(+0.72%)
Dec 16, 2021 2.417 2.469 2.400 2.417 20,904,564 -0.01(-0.36%)
Dec 15, 2021 2.435 2.435 2.374 2.426 22,437,998 -0.03(-1.06%)
Dec 14, 2021 2.495 2.504 2.426 2.452 21,761,742 +0.03(+1.07%)
Dec 13, 2021 2.443 2.452 2.409 2.426 26,417,490 -0.01(-0.36%)
Dec 10, 2021 2.443 2.469 2.426 2.435 16,578,739 +0.03(+1.08%)
Dec 09, 2021 2.469 2.474 2.409 2.409 29,007,886 -0.08(-3.14%)
Dec 08, 2021 2.504 2.525 2.461 2.487 30,037,718 +0.01(+0.35%)
Dec 07, 2021 2.461 2.487 2.456 2.478 18,943,762 +0.03(+1.42%)
Dec 06, 2021 2.443 2.482 2.426 2.443 26,928,014 +0.00(+0.00%)
Dec 03, 2021 2.452 2.469 2.409 2.443 29,522,584 +0.01(+0.36%)
Dec 02, 2021 2.426 2.469 2.395 2.435 34,117,844 +0.05(+2.18%)
Dec 01, 2021 2.443 2.478 2.374 2.383 38,333,740 -0.06(-2.48%)
Nov 30, 2021 2.487 2.513 2.426 2.443 40,563,444 -0.07(-2.76%)
Nov 29, 2021 2.564 2.573 2.487 2.513 30,797,122 -0.04(-1.69%)
Nov 26, 2021 2.573 2.590 2.538 2.556 19,810,016 -0.07(-2.64%)
Nov 24, 2021 2.599 2.651 2.591 2.625 21,520,902 -0.02(-0.66%)
Nov 23, 2021 2.634 2.651 2.590 2.642 43,395,064 +0.01(+0.33%)
Nov 22, 2021 2.668 2.686 2.634 2.634 32,592,012 -0.02(-0.65%)
Nov 19, 2021 2.712 2.720 2.651 2.651 25,938,868 -0.04(-1.61%)
Nov 18, 2021 2.703 2.703 2.668 2.694 33,119,630 -0.02(-0.64%)
Nov 17, 2021 2.712 2.729 2.681 2.712 25,707,632 +0.01(+0.32%)
Nov 16, 2021 2.720 2.755 2.703 2.703 25,555,830 -0.02(-0.64%)
Nov 15, 2021 2.729 2.764 2.712 2.720 16,754,300 +0.00(+0.00%)
Nov 12, 2021 2.790 2.794 2.706 2.720 49,904,508 -0.04(-1.57%)
Nov 11, 2021 2.790 2.833 2.764 2.764 25,394,518 +0.01(+0.31%)
Nov 10, 2021 2.798 2.755 39,240,212 -0.02(-0.63%)
Nov 09, 2021 2.772 2.824 2.755 2.772 33,895,808 +0.04(+1.59%)
Nov 08, 2021 2.746 2.772 2.712 2.729 30,906,630 -0.06(-2.17%)
Nov 05, 2021 2.764 2.790 2.733 2.790 32,644,816 +0.07(+2.55%)
Nov 04, 2021 2.720 2.735 2.677 2.720 32,877,508 +0.00(+0.00%)
Nov 03, 2021 2.634 2.755 2.625 2.720 40,846,060 +0.12(+4.67%)
Nov 02, 2021 2.625 2.642 2.573 2.599 21,581,936 -0.04(-1.64%)
Nov 01, 2021 2.556 2.651 2.573 2.642 24,920,282 +0.08(+3.04%)
Oct 29, 2021 2.564 2.608 2.521 2.564 48,401,972 +0.02(+0.68%)
Oct 28, 2021 2.504 2.564 2.452 2.547 60,370,920 +0.23(+9.70%)
Oct 27, 2021 2.391 2.405 2.322 2.322 34,244,184 -0.02(-0.74%)
Oct 26, 2021 2.322 2.339 28,524,074 -0.02(-0.74%)
Oct 25, 2021 2.296 2.365 2.296 2.357 29,481,480 +0.09(+3.82%)
Oct 22, 2021 2.227 2.296 2.166 2.270 53,469,756 -0.01(-0.38%)
Oct 21, 2021 2.313 2.322 2.227 2.279 27,290,674 -0.09(-3.66%)
Oct 20, 2021 2.331 2.391 2.331 2.365 23,927,152 +0.05(+2.25%)
Oct 19, 2021 2.348 2.365 2.296 2.313 24,558,784 -0.10(-4.30%)
Oct 18, 2021 2.374 2.426 2.357 2.417 18,281,360 +0.00(+0.00%)
Oct 15, 2021 2.391 2.443 2.383 2.417 20,509,470 +0.02(+0.72%)
Oct 14, 2021 2.400 2.417 2.374 2.400 14,730,037 +0.01(+0.36%)
Oct 13, 2021 2.357 2.415 2.348 2.391 26,797,278 +0.05(+2.22%)
Oct 12, 2021 2.365 2.389 2.339 2.339 14,336,105 +0.00(+0.00%)
Oct 11, 2021 2.374 2.391 2.339 2.339 12,241,600 -0.03(-1.46%)
Oct 08, 2021 2.365 2.405 2.339 2.374 21,303,644 +0.05(+2.24%)
Oct 07, 2021 2.339 2.357 2.322 2.322 17,214,424 -0.03(-1.11%)
Oct 06, 2021 2.365 2.383 2.313 2.348 21,950,490 -0.02(-0.73%)
Oct 05, 2021 2.348 2.400 2.322 2.365 24,097,028 -0.01(-0.37%)
Oct 04, 2021 2.339 2.400 2.339 2.374 22,527,180 -0.03(-1.44%)
Oct 01, 2021 2.426 2.443 2.375 2.409 41,077,732 +0.02(+0.72%)
Sep 30, 2021 2.435 2.452 2.383 2.391 61,142,312 -0.03(-1.43%)
Sep 29, 2021 2.443 2.478 2.422 2.426 27,833,476 +0.01(+0.36%)
Sep 28, 2021 2.504 2.504 2.400 2.417 30,034,956 -0.08(-3.12%)
Sep 27, 2021 2.530 2.543 2.482 2.495 41,094,196 -0.03(-1.37%)
Sep 24, 2021 2.530 2.547 2.495 2.530 23,720,572 -0.03(-1.02%)
Sep 23, 2021 2.530 2.582 2.530 2.556 48,406,928 +0.03(+1.03%)
Sep 22, 2021 2.556 2.573 2.521 2.530 20,454,154 +0.00(+0.00%)
Sep 21, 2021 2.530 2.582 2.513 2.530 24,729,296 +0.02(+0.69%)
Sep 20, 2021 2.530 2.538 2.461 2.513 37,503,080 -0.05(-2.03%)
Sep 17, 2021 2.556 2.564 2.469 2.564 47,430,204 -0.06(-2.31%)
Sep 16, 2021 2.590 2.668 2.556 2.625 32,841,808 +0.00(+0.00%)
Sep 15, 2021 2.642 2.677 2.599 2.625 23,857,202 -0.04(-1.62%)
Sep 14, 2021 2.686 2.726 2.660 2.668 25,367,104 +0.01(+0.33%)
Sep 13, 2021 2.686 2.718 2.651 2.660 30,186,764 +0.05(+1.99%)
Sep 10, 2021 2.712 2.720 2.608 2.608 33,689,168 -0.03(-1.31%)
Sep 09, 2021 2.616 2.677 2.573 2.642 55,435,160 +0.01(+0.33%)
Sep 08, 2021 2.755 2.772 2.608 2.634 43,046,208 -0.14(-5.00%)
Sep 07, 2021 2.755 2.816 2.720 2.772 33,089,206 +0.05(+1.91%)
Sep 03, 2021 2.746 2.764 2.712 2.720 31,425,826 -0.01(-0.32%)
Sep 02, 2021 2.772 2.790 2.712 2.729 31,873,500 -0.11(-3.96%)
Sep 01, 2021 2.833 2.881 2.807 2.842 29,638,754 +0.02(+0.61%)
Aug 31, 2021 2.824 2.850 2.781 2.824 21,249,584 -0.01(-0.31%)
Aug 30, 2021 2.772 2.838 2.755 2.833 15,703,119 +0.03(+1.24%)
Aug 27, 2021 2.790 2.807 2.764 2.798 33,287,544 +0.02(+0.62%)
Aug 26, 2021 2.842 2.842 2.777 2.781 26,169,262 -0.10(-3.31%)
Aug 25, 2021 2.833 2.876 2.816 2.876 18,780,900 +0.04(+1.53%)
Aug 24, 2021 2.781 2.885 2.777 2.833 21,288,908 +0.08(+2.83%)
Aug 23, 2021 2.764 2.781 2.733 2.755 17,424,202 -0.01(-0.31%)
Aug 20, 2021 2.677 2.781 2.651 2.764 37,109,996 +0.07(+2.57%)
Aug 19, 2021 2.608 2.716 2.599 2.694 51,908,368 +0.08(+2.98%)
Aug 18, 2021 2.634 2.694 2.608 2.616 29,582,882 -0.03(-1.31%)
Aug 17, 2021 2.634 2.668 2.599 2.651 23,914,862 +0.00(+0.00%)
Aug 16, 2021 2.694 2.694 2.642 2.651 20,957,010 -0.05(-1.92%)
Aug 13, 2021 2.686 2.716 2.651 2.703 16,777,592 +0.00(+0.00%)
Aug 12, 2021 2.729 2.755 2.694 2.703 16,259,967 -0.03(-0.95%)
Aug 11, 2021 2.746 2.772 2.706 2.729 15,278,590 -0.04(-1.56%)
Aug 10, 2021 2.764 2.785 2.738 2.772 31,144,788 -0.01(-0.31%)
Aug 09, 2021 2.816 2.842 2.772 2.781 41,995,676 -0.01(-0.31%)
Aug 06, 2021 2.755 2.807 2.725 2.790 22,412,590 +0.04(+1.58%)
Aug 05, 2021 2.816 2.833 2.725 2.746 28,005,428 +0.01(+0.32%)
Aug 04, 2021 2.816 2.829 2.712 2.738 23,800,608 -0.08(-2.77%)
Aug 03, 2021 2.738 2.842 2.694 2.816 32,674,704 +0.02(+0.62%)
Aug 02, 2021 2.807 2.868 2.798 2.798 24,355,466 +0.05(+1.89%)
Jul 30, 2021 2.876 2.911 2.738 2.746 25,949,010 -0.14(-4.80%)
Jul 29, 2021 2.807 2.933 2.790 2.885 42,561,304 +0.01(+0.30%)
Jul 28, 2021 2.807 2.885 2.781 2.876 38,210,036 +0.07(+2.47%)
Jul 27, 2021 2.816 2.816 2.772 2.807 13,056,809 -0.01(-0.31%)
Jul 26, 2021 2.764 2.842 2.755 2.816 23,065,090 +0.05(+1.88%)
Jul 23, 2021 2.807 2.824 2.746 2.764 16,331,545 -0.02(-0.62%)
Jul 22, 2021 2.824 2.824 2.772 2.781 14,749,361 -0.04(-1.53%)
Jul 21, 2021 2.798 2.842 2.759 2.824 29,386,514 +0.05(+1.88%)
Jul 20, 2021 2.746 2.807 2.738 2.772 31,628,596 -0.01(-0.31%)
Jul 19, 2021 2.844 2.863 2.749 2.781 41,384,136 -0.16(-5.31%)
Jul 16, 2021 2.980 2.989 2.920 2.937 43,847,816 -0.01(-0.29%)
Jul 15, 2021 3.015 3.019 2.920 2.946 22,515,872 -0.06(-2.02%)
Jul 14, 2021 3.058 3.076 3.006 3.006 25,231,820 +0.03(+0.87%)
Jul 13, 2021 2.928 2.998 2.915 2.980 35,254,032 +0.03(+0.88%)
Jul 12, 2021 2.868 2.954 2.842 2.954 18,858,486 +0.04(+1.49%)
Jul 09, 2021 2.894 2.920 2.885 2.911 24,658,676 +0.03(+1.20%)
Jul 08, 2021 2.876 2.889 2.824 2.876 14,660,046 -0.04(-1.48%)
Jul 07, 2021 2.946 2.954 2.876 2.920 26,486,280 +0.01(+0.30%)
Jul 06, 2021 2.972 2.985 2.876 2.911 26,331,680 -0.06(-2.04%)
Jul 02, 2021 3.006 3.024 2.954 2.972 19,231,744 +0.04(+1.48%)
Jul 01, 2021 2.972 2.989 2.928 2.928 30,552,972 -0.05(-1.74%)
Jun 30, 2021 2.989 3.024 2.937 2.980 30,562,124 -0.04(-1.43%)
Jun 29, 2021 3.050 3.052 2.946 3.024 47,916,816 -0.03(-1.13%)
Jun 28, 2021 3.041 3.093 2.980 3.058 32,257,538 +0.08(+2.62%)
Jun 25, 2021 3.145 3.151 2.963 2.980 48,622,540 -0.17(-5.49%)
Jun 24, 2021 3.119 3.154 3.102 3.154 22,771,862 +0.04(+1.39%)
Jun 23, 2021 3.171 3.214 3.093 3.110 34,782,108 -0.06(-1.91%)
Jun 22, 2021 3.197 3.197 3.128 3.171 40,751,440 -0.05(-1.61%)
Jun 21, 2021 3.206 3.249 3.180 3.223 30,436,858 +0.03(+0.81%)
Jun 18, 2021 3.275 3.292 3.188 3.197 38,716,944 -0.06(-1.86%)
Jun 17, 2021 3.344 3.362 3.243 3.258 40,038,848 -0.03(-0.79%)
Jun 16, 2021 3.310 3.349 3.240 3.284 26,656,134 -0.03(-0.79%)
Jun 15, 2021 3.318 3.323 3.266 3.310 17,714,712 -0.01(-0.26%)
Jun 14, 2021 3.258 3.344 3.249 3.318 10,644,858 +0.08(+2.41%)
Jun 11, 2021 3.301 3.305 3.197 3.240 25,679,924 -0.05(-1.58%)
Jun 10, 2021 3.301 3.349 3.275 3.292 20,618,484 +0.01(+0.26%)
Jun 09, 2021 3.388 3.405 3.284 3.284 45,309,708 -0.10(-2.82%)
Jun 08, 2021 3.362 3.422 3.353 3.379 39,509,040 +0.00(+0.00%)
Jun 07, 2021 3.336 3.414 3.301 3.379 26,678,582 +0.03(+0.78%)
Jun 04, 2021 3.310 3.362 3.266 3.353 31,499,372 +0.07(+2.11%)
Jun 03, 2021 3.284 3.301 3.232 3.284 16,523,071 -0.02(-0.52%)
Jun 02, 2021 3.162 3.370 3.158 3.301 79,713,280 +0.13(+4.10%)
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.