Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
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 29, 2021 28.07 28.16 27.32 27.38 69,336,776 -0.62(-2.21%)
Jan 28, 2021 28.09 28.39 27.63 27.99 55,404,952 +0.45(+1.64%)
Jan 27, 2021 27.99 28.10 27.39 27.54 69,005,552 -1.02(-3.59%)
Jan 26, 2021 28.99 29.02 28.54 28.57 39,334,204 -0.20(-0.71%)
Jan 25, 2021 28.87 28.90 28.23 28.77 52,058,368 -0.36(-1.24%)
Jan 22, 2021 28.95 29.31 28.85 29.13 49,078,468 -0.20(-0.69%)
Jan 21, 2021 29.86 29.99 29.30 29.33 53,743,592 -0.53(-1.76%)
Jan 20, 2021 30.25 30.28 29.68 29.86 58,268,364 -0.40(-1.31%)
Jan 19, 2021 30.01 31.02 29.73 30.26 84,527,408 -0.22(-0.73%)
Jan 15, 2021 30.74 31.05 30.19 30.48 62,475,880 -0.90(-2.88%)
Jan 14, 2021 30.91 31.73 30.86 31.38 52,429,544 +0.49(+1.58%)
Jan 13, 2021 30.87 31.10 30.55 30.89 46,662,400 -0.18(-0.59%)
Jan 12, 2021 30.86 31.36 30.65 31.08 73,787,344 +0.54(+1.78%)
Jan 11, 2021 29.63 30.59 29.45 30.53 56,176,572 +0.50(+1.66%)
Jan 08, 2021 30.40 30.47 29.65 30.04 48,349,456 -0.30(-1.00%)
Jan 07, 2021 30.76 31.04 30.32 30.34 80,498,024 +0.66(+2.21%)
Jan 06, 2021 29.45 30.12 28.95 29.68 115,830,376 +1.75(+6.25%)
Jan 05, 2021 27.86 28.20 27.62 27.94 52,409,624 +0.21(+0.77%)
Jan 04, 2021 28.12 28.23 27.47 27.73 55,717,980 -0.26(-0.92%)
Dec 31, 2020 27.99 27.99 27.99 28,521,802 +0.30(+1.10%)
Dec 30, 2020 27.70 27.90 27.64 27.68 28,521,802 -0.03(-0.10%)
Dec 29, 2020 27.86 27.93 27.63 27.71 36,019,008 -0.11(-0.40%)
Dec 28, 2020 27.91 28.21 27.69 27.82 35,535,512 +0.16(+0.57%)
Dec 24, 2020 27.95 27.95 27.46 27.66 24,512,158 -0.08(-0.30%)
Dec 23, 2020 27.14 28.02 27.08 27.75 56,782,540 +0.78(+2.88%)
Dec 22, 2020 27.50 27.50 26.93 26.97 42,300,252 -0.53(-1.91%)
Dec 21, 2020 26.87 27.69 26.53 27.50 101,104,120 +1.02(+3.87%)
Dec 18, 2020 26.67 26.87 26.37 26.47 89,696,360 -0.15(-0.55%)
Dec 17, 2020 26.51 26.70 26.34 26.62 46,723,364 +0.10(+0.38%)
Dec 16, 2020 26.59 26.61 26.26 26.52 45,972,748 +0.07(+0.28%)
Dec 15, 2020 26.18 26.61 26.08 26.44 47,300,500 +0.39(+1.49%)
Dec 14, 2020 26.70 26.74 25.98 26.06 43,555,980 -0.32(-1.22%)
Dec 11, 2020 26.48 26.54 26.13 26.38 43,905,748 -0.50(-1.86%)
Dec 10, 2020 26.43 26.90 26.29 26.88 63,690,976 +0.29(+1.08%)
Dec 09, 2020 27.01 27.01 26.55 26.59 59,420,916 -0.12(-0.45%)
Dec 08, 2020 26.65 26.91 26.56 26.71 36,613,540 -0.15(-0.55%)
Dec 07, 2020 26.68 26.91 26.48 26.86 45,662,732 -0.18(-0.68%)
Dec 04, 2020 26.96 27.17 26.78 27.04 71,686,056 +0.35(+1.31%)
Dec 03, 2020 26.72 26.87 26.43 26.69 58,461,092 +0.03(+0.10%)
Dec 02, 2020 26.33 26.78 26.18 26.67 49,249,764 +0.34(+1.29%)
Dec 01, 2020 26.37 26.65 26.31 26.33 54,768,912 +0.49(+1.88%)
Nov 30, 2020 26.35 26.48 25.78 25.84 69,201,128 -0.76(-2.86%)
Nov 27, 2020 26.58 26.70 26.44 26.60 28,304,150 -0.04(-0.14%)
Nov 25, 2020 26.34 26.65 26.13 26.64 62,391,848 +0.05(+0.17%)
Nov 24, 2020 25.63 26.60 25.62 26.59 87,492,184 +1.46(+5.80%)
Nov 23, 2020 24.88 25.25 24.83 25.13 49,362,084 +0.53(+2.16%)
Nov 20, 2020 24.54 24.73 24.44 24.60 44,178,848 -0.16(-0.63%)
Nov 19, 2020 24.71 24.78 24.45 24.76 50,475,440 +0.00(+0.00%)
Nov 18, 2020 25.35 25.63 24.74 24.76 59,229,444 -0.52(-2.07%)
Nov 17, 2020 25.00 25.33 24.78 25.28 50,531,376 -0.03(-0.11%)
Nov 16, 2020 25.56 25.69 24.94 25.31 62,515,892 +0.53(+2.15%)
Nov 13, 2020 24.66 24.97 24.55 24.77 57,164,328 +0.28(+1.16%)
Nov 12, 2020 24.63 24.68 24.14 24.49 74,012,384 -0.60(-2.38%)
Nov 11, 2020 25.46 25.48 24.88 25.09 52,660,728 -0.29(-1.16%)
Nov 10, 2020 25.22 25.47 24.94 25.38 84,592,640 +0.14(+0.55%)
Nov 09, 2020 24.41 25.94 24.13 25.24 194,246,848 +2.94(+13.16%)
Nov 06, 2020 22.88 22.90 22.23 22.31 60,435,084 -0.28(-1.22%)
Nov 05, 2020 21.93 22.75 21.88 22.58 81,362,368 +0.83(+3.80%)
Nov 04, 2020 21.92 22.15 21.34 21.76 96,650,592 -0.90(-3.97%)
Nov 03, 2020 22.55 22.88 22.49 22.66 70,767,088 +0.56(+2.53%)
Nov 02, 2020 21.92 22.26 21.54 22.10 65,079,332 +0.35(+1.60%)
Oct 30, 2020 21.55 21.88 21.32 21.75 72,472,648 +0.15(+0.68%)
Oct 29, 2020 21.43 21.79 21.21 21.60 62,627,480 +0.01(+0.04%)
Oct 28, 2020 21.48 21.71 21.21 21.59 89,284,656 -0.29(-1.34%)
Oct 27, 2020 22.29 22.38 21.85 21.88 59,904,184 -0.63(-2.81%)
Oct 26, 2020 22.45 22.55 22.16 22.52 64,744,120 -0.33(-1.45%)
Oct 23, 2020 23.16 23.18 22.67 22.85 55,588,672 +0.03(+0.12%)
Oct 22, 2020 22.07 22.86 22.02 22.82 60,287,740 +0.75(+3.41%)
Oct 21, 2020 22.22 22.33 22.03 22.07 45,257,264 -0.08(-0.37%)
Oct 20, 2020 21.92 22.46 21.91 22.15 68,071,448 +0.39(+1.77%)
Oct 19, 2020 22.30 22.32 21.74 21.77 55,931,380 -0.48(-2.15%)
Oct 16, 2020 22.21 22.34 21.97 22.24 63,599,148 +0.08(+0.37%)
Oct 15, 2020 21.65 22.21 21.54 22.16 72,779,784 +0.49(+2.24%)
Oct 14, 2020 22.34 22.56 21.65 21.67 138,936,496 -1.22(-5.33%)
Oct 13, 2020 23.53 23.56 22.79 22.89 66,657,348 -0.67(-2.84%)
Oct 12, 2020 23.21 23.70 23.16 23.56 52,686,168 +0.29(+1.26%)
Oct 09, 2020 23.25 23.39 22.98 23.27 48,509,228 +0.11(+0.48%)
Oct 08, 2020 22.89 23.21 22.77 23.16 56,743,612 +0.33(+1.45%)
Oct 07, 2020 22.60 23.04 22.57 22.83 51,911,164 +0.47(+2.09%)
Oct 06, 2020 22.87 23.11 22.28 22.36 73,582,696 -0.23(-1.02%)
Oct 05, 2020 22.50 22.67 22.37 22.59 48,365,984 +0.38(+1.69%)
Oct 02, 2020 21.69 22.42 21.63 22.21 56,323,972 +0.10(+0.46%)
Oct 01, 2020 22.27 22.40 21.89 22.11 48,786,652 +0.01(+0.04%)
Sep 30, 2020 21.82 22.32 21.81 22.10 61,261,008 +0.29(+1.35%)
Sep 29, 2020 22.00 22.01 21.58 21.81 49,806,928 -0.29(-1.33%)
Sep 28, 2020 21.91 22.31 21.83 22.10 52,299,072 +0.55(+2.55%)
Sep 25, 2020 21.36 21.61 21.22 21.55 45,893,564 +0.14(+0.64%)
Sep 24, 2020 21.45 21.86 21.06 21.42 58,350,336 +0.07(+0.34%)
Sep 23, 2020 22.11 22.26 21.34 21.34 65,281,496 -0.62(-2.84%)
Sep 22, 2020 22.27 22.56 21.85 21.97 74,806,408 -0.49(-2.17%)
Sep 21, 2020 22.55 22.74 22.05 22.45 81,938,888 -0.68(-2.94%)
Sep 18, 2020 23.08 23.47 23.03 23.13 102,503,504 -0.13(-0.55%)
Sep 17, 2020 23.06 23.38 23.03 23.26 53,230,564 -0.23(-0.98%)
Sep 16, 2020 23.20 23.77 22.99 23.49 70,409,616 +0.29(+1.27%)
Sep 15, 2020 23.65 23.70 23.11 23.20 69,529,624 -0.43(-1.82%)
Sep 14, 2020 23.55 23.85 23.44 23.63 52,084,204 +0.23(+0.98%)
Sep 11, 2020 23.14 23.47 23.02 23.40 51,993,260 +0.33(+1.43%)
Sep 10, 2020 23.58 23.76 23.01 23.07 61,646,908 -0.34(-1.45%)
Sep 09, 2020 23.53 23.60 23.15 23.41 58,627,764 +0.03(+0.12%)
Sep 08, 2020 23.99 24.15 23.30 23.38 81,680,112 -0.97(-3.99%)
Sep 04, 2020 24.10 24.55 23.67 24.35 108,568,984 +0.81(+3.43%)
Sep 03, 2020 24.04 24.43 23.36 23.55 93,852,840 -0.17(-0.70%)
Sep 02, 2020 23.26 23.84 23.23 23.71 62,844,176 +0.28(+1.21%)
Sep 01, 2020 23.31 23.60 23.15 23.43 50,611,748 +0.01(+0.04%)
Aug 31, 2020 23.77 23.82 23.41 23.42 54,198,536 -0.55(-2.28%)
Aug 28, 2020 24.06 24.12 23.68 23.97 50,992,464 +0.23(+0.96%)
Aug 27, 2020 23.23 23.89 23.18 23.74 58,062,720 +0.45(+1.92%)
Aug 26, 2020 23.64 23.64 23.27 23.29 43,277,552 -0.40(-1.69%)
Aug 25, 2020 23.73 23.87 23.45 23.69 62,855,628 +0.28(+1.21%)
Aug 24, 2020 22.98 23.42 22.82 23.41 59,848,984 +0.65(+2.84%)
Aug 21, 2020 22.76 23.17 22.69 22.76 60,369,044 -0.11(-0.48%)
Aug 20, 2020 22.93 23.08 22.80 22.87 54,157,644 -0.36(-1.57%)
Aug 19, 2020 23.38 23.77 23.14 23.24 65,650,444 -0.03(-0.12%)
Aug 18, 2020 23.57 23.68 23.20 23.26 50,292,868 -0.34(-1.43%)
Aug 17, 2020 23.97 24.07 23.55 23.60 63,065,324 -0.52(-2.15%)
Aug 14, 2020 23.75 24.29 23.62 24.12 55,892,944 +0.11(+0.46%)
Aug 13, 2020 24.14 24.30 23.82 24.01 61,365,776 -0.35(-1.42%)
Aug 12, 2020 25.04 25.12 24.07 24.36 68,042,392 -0.17(-0.71%)
Aug 11, 2020 24.86 25.29 24.40 24.53 89,343,368 +0.33(+1.36%)
Aug 10, 2020 23.97 24.43 23.88 24.20 70,290,160 +0.41(+1.72%)
Aug 07, 2020 23.09 23.87 23.02 23.79 69,525,704 +0.58(+2.51%)
Aug 06, 2020 23.19 23.39 23.04 23.21 57,030,940 +0.07(+0.32%)
Aug 05, 2020 23.07 23.32 23.01 23.14 56,655,724 +0.35(+1.52%)
Aug 04, 2020 22.74 22.84 22.65 22.79 41,657,616 +0.02(+0.08%)
Aug 03, 2020 22.81 23.06 22.50 22.77 63,918,936 +0.10(+0.44%)
Jul 31, 2020 22.72 22.74 22.29 22.67 68,082,280 +0.04(+0.16%)
Jul 30, 2020 22.53 22.74 22.18 22.64 67,731,592 -0.39(-1.70%)
Jul 29, 2020 22.20 23.05 22.04 23.03 78,331,392 +0.83(+3.74%)
Jul 28, 2020 21.99 22.38 21.94 22.20 53,097,348 +0.20(+0.91%)
Jul 27, 2020 22.12 22.12 21.76 22.00 60,035,740 -0.19(-0.86%)
Jul 24, 2020 22.38 22.63 22.12 22.19 55,109,168 -0.17(-0.77%)
Jul 23, 2020 22.34 22.45 21.97 22.36 66,883,020 +0.21(+0.95%)
Jul 22, 2020 22.09 22.17 21.84 22.15 57,268,148 -0.10(-0.45%)
Jul 21, 2020 21.61 22.31 21.59 22.25 82,876,120 +0.77(+3.56%)
Jul 20, 2020 21.13 21.60 21.06 21.49 67,039,944 +0.33(+1.55%)
Jul 17, 2020 21.76 21.85 21.14 21.16 73,438,728 -0.65(-2.97%)
Jul 16, 2020 21.64 22.07 21.45 21.81 85,608,016 -0.61(-2.72%)
Jul 15, 2020 22.56 22.66 22.12 22.42 62,902,336 +0.42(+1.91%)
Jul 14, 2020 21.77 22.01 21.37 22.00 73,931,288 -0.05(-0.21%)
Jul 13, 2020 22.21 22.33 21.73 22.04 80,688,312 +0.15(+0.71%)
Jul 10, 2020 20.69 21.92 20.67 21.89 89,046,824 +1.14(+5.49%)
Jul 09, 2020 20.90 21.10 20.40 20.75 87,030,104 -0.27(-1.30%)
Jul 08, 2020 20.99 21.13 20.69 21.02 58,054,620 +0.05(+0.26%)
Jul 07, 2020 21.30 21.31 20.87 20.97 66,508,240 -0.59(-2.75%)
Jul 06, 2020 21.71 21.94 21.38 21.56 65,355,960 +0.34(+1.59%)
Jul 02, 2020 21.72 21.86 21.16 21.22 61,454,928 +0.03(+0.13%)
Jul 01, 2020 21.90 21.93 21.17 21.20 62,890,572 -0.45(-2.06%)
Jun 30, 2020 21.14 21.79 21.05 21.64 67,676,368 +0.33(+1.54%)
Jun 29, 2020 21.33 21.71 21.05 21.31 72,618,288 +0.22(+1.04%)
Jun 26, 2020 21.95 21.97 20.98 21.10 129,646,736 -1.43(-6.35%)
Jun 25, 2020 21.60 22.57 21.46 22.53 71,275,184 +0.83(+3.82%)
Jun 24, 2020 22.36 22.36 21.58 21.70 82,718,328 -0.89(-3.95%)
Jun 23, 2020 22.80 23.15 22.56 22.59 50,501,548 +0.15(+0.69%)
Jun 22, 2020 22.68 22.80 22.43 22.43 60,808,908 -0.57(-2.50%)
Jun 19, 2020 23.18 23.23 22.32 23.01 139,989,248 +0.19(+0.84%)
Jun 18, 2020 22.51 23.23 22.40 22.82 58,547,272 +0.04(+0.16%)
Jun 17, 2020 23.60 23.60 22.71 22.78 63,951,556 -0.73(-3.10%)
Jun 16, 2020 23.86 23.91 22.65 23.51 106,161,968 +0.59(+2.58%)
Jun 15, 2020 21.65 22.94 21.59 22.92 83,894,080 +0.34(+1.49%)
Jun 12, 2020 22.81 22.83 21.91 22.58 80,911,520 +0.77(+3.55%)
Jun 11, 2020 22.76 23.41 21.58 21.81 164,360,368 -2.43(-10.04%)
Jun 10, 2020 25.49 25.61 24.16 24.24 99,136,160 -1.48(-5.74%)
Jun 09, 2020 25.26 26.01 25.10 25.72 85,304,632 -0.29(-1.12%)
Jun 08, 2020 26.05 26.33 25.64 26.01 87,245,776 +0.39(+1.53%)
Jun 05, 2020 26.38 26.43 25.41 25.61 130,336,672 +1.21(+4.97%)
Jun 04, 2020 23.43 24.45 23.30 24.40 103,700,688 +0.88(+3.76%)
Jun 03, 2020 23.08 23.65 22.98 23.52 95,710,824 +1.04(+4.63%)
Jun 02, 2020 22.59 22.98 22.23 22.48 78,503,424 +0.21(+0.93%)
Jun 01, 2020 21.97 22.51 21.76 22.27 64,572,676 +0.44(+2.03%)
May 29, 2020 22.10 22.54 21.77 21.83 125,892,616 -0.67(-2.98%)
May 28, 2020 23.60 23.65 22.43 22.50 93,247,024 -1.01(-4.31%)
May 27, 2020 23.59 23.68 22.60 23.51 129,911,632 +1.54(+7.00%)
May 26, 2020 21.42 22.26 21.42 21.97 131,986,856 +1.47(+7.15%)
May 22, 2020 20.75 20.77 20.32 20.51 53,161,168 -0.22(-1.05%)
May 21, 2020 20.64 21.06 20.61 20.72 63,735,424 -0.01(-0.04%)
May 20, 2020 20.52 20.81 20.49 20.73 66,025,832 +0.63(+3.15%)
May 19, 2020 20.51 20.81 20.07 20.10 68,682,168 -0.65(-3.14%)
May 18, 2020 20.29 20.87 19.97 20.75 95,741,760 +1.35(+6.95%)
May 15, 2020 19.37 19.64 19.21 19.40 71,258,632 -0.24(-1.24%)
May 14, 2020 18.36 19.72 18.19 19.65 97,564,464 +0.76(+4.03%)
May 13, 2020 19.60 19.68 18.75 18.89 123,784,424 -0.91(-4.57%)
May 12, 2020 20.55 20.65 19.77 19.79 76,718,280 -0.64(-3.14%)
May 11, 2020 20.91 20.92 20.42 20.43 76,069,848 -0.90(-4.20%)
May 08, 2020 21.24 21.37 21.04 21.33 50,004,004 +0.66(+3.20%)
May 07, 2020 20.51 21.15 20.46 20.67 57,302,576 +0.44(+2.19%)
May 06, 2020 20.81 20.89 20.12 20.23 59,494,972 -0.28(-1.37%)
May 05, 2020 21.25 21.27 20.47 20.51 50,456,240 -0.24(-1.18%)
May 04, 2020 20.54 20.80 20.30 20.75 50,671,128 -0.14(-0.65%)
May 01, 2020 21.16 21.23 20.64 20.89 57,211,868 -0.88(-4.03%)
Apr 30, 2020 21.91 22.06 21.58 21.76 61,013,904 -0.66(-2.95%)
Apr 29, 2020 22.54 22.72 22.18 22.42 81,124,976 +0.81(+3.73%)
Apr 28, 2020 22.13 22.45 21.58 21.62 72,326,992 +0.38(+1.79%)
Apr 27, 2020 20.38 21.40 20.32 21.24 73,878,528 +1.17(+5.82%)
Apr 24, 2020 20.01 20.18 19.61 20.07 52,684,548 +0.28(+1.42%)
Apr 23, 2020 19.87 20.26 19.77 19.79 55,895,100 +0.06(+0.32%)
Apr 22, 2020 20.05 20.12 19.68 19.73 54,926,660 +0.14(+0.74%)
Apr 21, 2020 19.82 20.23 19.46 19.58 87,125,456 -0.78(-3.82%)
Apr 20, 2020 20.42 20.93 20.07 20.36 82,210,656 -0.71(-3.35%)
Apr 17, 2020 20.22 21.18 20.19 21.07 102,549,864 +1.68(+8.68%)
Apr 16, 2020 20.04 20.10 19.08 19.38 98,197,136 -0.70(-3.47%)
Apr 15, 2020 20.05 20.50 19.83 20.08 109,404,328 -1.39(-6.49%)
Apr 14, 2020 22.17 22.31 20.90 21.47 98,268,128 -0.17(-0.79%)
Apr 13, 2020 22.42 22.49 21.52 21.65 91,845,672 -0.85(-3.78%)
Apr 09, 2020 21.78 22.91 21.76 22.50 138,590,880 +1.28(+6.01%)
Apr 08, 2020 20.28 21.36 20.28 21.22 89,674,344 +1.19(+5.92%)
Apr 07, 2020 20.63 20.70 19.77 20.04 104,439,984 +0.68(+3.51%)
Apr 06, 2020 19.03 19.55 18.83 19.36 107,973,272 +1.23(+6.79%)
Apr 03, 2020 18.46 18.77 17.81 18.13 75,468,360 -0.49(-2.63%)
Apr 02, 2020 17.78 18.81 17.73 18.61 77,324,288 +0.72(+4.05%)
Apr 01, 2020 18.04 18.42 17.66 17.89 92,735,560 -1.32(-6.88%)
Mar 31, 2020 19.75 20.35 18.97 19.21 105,167,120 -0.73(-3.68%)
Mar 30, 2020 19.59 20.23 19.25 19.94 88,887,088 +0.40(+2.04%)
Mar 27, 2020 19.62 20.09 19.09 19.55 101,138,264 -1.01(-4.93%)
Mar 26, 2020 19.28 20.77 19.16 20.56 128,408,464 +1.47(+7.68%)
Mar 25, 2020 19.65 20.00 18.47 19.09 162,359,760 +0.06(+0.33%)
Mar 24, 2020 17.57 19.14 17.20 19.03 163,242,368 +2.67(+16.32%)
Mar 23, 2020 17.43 17.80 16.24 16.36 200,865,456 -1.44(-8.08%)
Mar 20, 2020 19.69 19.76 17.70 17.80 166,765,168 -1.38(-7.22%)
Mar 19, 2020 18.33 19.68 17.19 19.18 135,255,632 +0.37(+1.97%)
Mar 18, 2020 18.34 18.98 17.83 18.81 163,623,936 -1.08(-5.41%)
Mar 17, 2020 19.06 20.52 18.13 19.89 132,631,264 +1.39(+7.53%)
Mar 16, 2020 17.96 19.66 17.72 18.50 134,381,776 -3.37(-15.40%)
Mar 13, 2020 20.08 21.94 19.44 21.86 141,842,736 +3.30(+17.80%)
Mar 12, 2020 18.63 20.70 18.23 18.56 153,755,216 -1.95(-9.53%)
Mar 11, 2020 20.67 21.68 20.14 20.51 140,853,296 -0.85(-3.98%)
Mar 10, 2020 21.04 21.42 19.53 21.37 148,983,312 +1.52(+7.66%)
Mar 09, 2020 20.12 21.26 19.46 19.85 160,235,040 -3.42(-14.70%)
Mar 06, 2020 23.05 23.72 22.71 23.27 131,636,176 -0.97(-4.00%)
Mar 05, 2020 24.65 24.75 23.89 24.23 122,394,632 -1.29(-5.07%)
Mar 04, 2020 25.40 25.55 24.64 25.53 123,628,768 +0.58(+2.31%)
Mar 03, 2020 26.41 26.75 24.84 24.95 154,091,216 -1.46(-5.52%)
Mar 02, 2020 25.49 26.42 24.67 26.41 164,236,800 +0.78(+3.05%)
Feb 28, 2020 25.18 25.85 24.91 25.63 190,464,192 -0.57(-2.16%)
Feb 27, 2020 26.57 27.25 26.00 26.19 134,633,552 -1.35(-4.90%)
Feb 26, 2020 28.23 28.41 27.48 27.54 88,983,040 -0.40(-1.45%)
Feb 25, 2020 29.39 29.46 27.73 27.95 101,774,400 -1.48(-5.04%)
Feb 24, 2020 29.84 29.86 29.24 29.43 87,878,984 -1.47(-4.74%)
Feb 21, 2020 31.05 31.14 30.69 30.90 51,908,268 -0.44(-1.41%)
Feb 20, 2020 30.99 31.54 30.99 31.34 47,346,696 +0.12(+0.37%)
Feb 19, 2020 30.98 31.34 30.94 31.22 32,927,072 +0.40(+1.31%)
Feb 18, 2020 31.26 31.32 30.58 30.82 44,839,872 -0.52(-1.66%)
Feb 14, 2020 31.36 31.44 31.20 31.34 29,412,802 -0.05(-0.17%)
Feb 13, 2020 31.26 31.50 31.07 31.39 35,329,944 -0.01(-0.03%)
Feb 12, 2020 31.54 31.88 31.27 31.40 40,726,936 +0.09(+0.29%)
Feb 11, 2020 31.34 31.51 31.26 31.31 36,105,516 +0.12(+0.37%)
Feb 10, 2020 30.97 31.19 30.91 31.19 27,083,672 +0.07(+0.23%)
Feb 07, 2020 30.86 31.16 30.79 31.12 34,767,956 -0.05(-0.17%)
Feb 06, 2020 31.42 31.48 31.11 31.17 43,920,480 -0.04(-0.12%)
Feb 05, 2020 30.66 31.30 30.64 31.21 60,680,716 +0.98(+3.24%)
Feb 04, 2020 30.18 30.48 30.15 30.23 50,078,496 +0.58(+1.97%)
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.