Skip to main content

Totalenergies Se ADR (NY: TTE )

66.69 +0.98 (+1.50%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 71.15 72.18 71.05 72.18 1,738,553 +2.19(+3.13%)
May 30, 2024 69.39 70.09 69.37 69.99 952,848 -0.12(-0.17%)
May 29, 2024 70.63 70.63 69.82 70.10 746,614 -1.11(-1.55%)
May 28, 2024 71.02 71.32 70.81 71.21 573,891 +0.61(+0.87%)
May 24, 2024 70.43 70.83 70.21 70.60 847,349 +1.01(+1.45%)
May 23, 2024 70.58 70.76 69.44 69.59 1,047,815 +0.03(+0.04%)
May 22, 2024 69.90 70.01 69.15 69.56 1,235,627 -1.36(-1.92%)
May 21, 2024 71.14 71.33 70.79 70.92 849,434 -0.58(-0.81%)
May 20, 2024 72.13 72.17 71.48 71.51 512,178 -0.74(-1.02%)
May 17, 2024 71.86 72.37 71.76 72.25 956,631 +1.03(+1.44%)
May 16, 2024 71.68 71.84 71.10 71.22 1,063,178 -1.31(-1.81%)
May 15, 2024 72.70 72.91 71.81 72.53 893,445 -0.48(-0.66%)
May 14, 2024 73.19 73.25 72.79 73.02 727,128 -0.09(-0.12%)
May 13, 2024 72.87 73.47 72.87 73.11 656,752 +0.24(+0.33%)
May 10, 2024 73.20 73.25 72.67 72.87 633,568 +0.11(+0.15%)
May 09, 2024 72.32 72.95 72.23 72.76 1,022,800 +1.54(+2.16%)
May 08, 2024 70.96 71.42 70.84 71.22 1,041,319 +0.21(+0.29%)
May 07, 2024 71.44 71.59 71.01 71.01 728,552 -0.09(-0.12%)
May 06, 2024 71.51 71.75 71.10 71.10 1,093,206 +0.39(+0.56%)
May 03, 2024 70.66 70.74 70.18 70.71 753,968 +0.23(+0.32%)
May 02, 2024 70.38 71.12 70.38 70.48 1,339,576 -0.28(-0.39%)
May 01, 2024 71.59 71.66 70.61 70.76 906,118 -0.78(-1.09%)
Apr 30, 2024 73.34 73.36 71.52 71.54 1,758,064 -1.98(-2.70%)
Apr 29, 2024 73.50 73.70 73.21 73.52 1,519,373 -0.08(-0.11%)
Apr 26, 2024 73.75 74.00 73.05 73.60 2,527,964 +0.80(+1.10%)
Apr 25, 2024 71.54 72.81 71.32 72.80 1,408,574 +1.00(+1.39%)
Apr 24, 2024 71.92 72.00 71.33 71.80 1,139,878 -0.23(-0.32%)
Apr 23, 2024 71.60 72.22 71.27 72.03 785,826 +0.38(+0.52%)
Apr 22, 2024 71.00 71.89 70.67 71.65 876,008 +0.53(+0.75%)
Apr 19, 2024 70.30 71.14 70.18 71.12 1,379,409 +1.20(+1.72%)
Apr 18, 2024 70.87 71.06 69.80 69.92 2,075,465 -0.91(-1.28%)
Apr 17, 2024 71.06 71.49 70.17 70.83 1,702,578 +0.00(+0.00%)
Apr 16, 2024 70.90 71.07 70.30 70.83 1,343,740 -0.41(-0.58%)
Apr 15, 2024 71.97 72.13 71.07 71.24 4,452,224 -0.32(-0.44%)
Apr 12, 2024 72.37 72.79 71.44 71.56 987,510 -0.45(-0.63%)
Apr 11, 2024 72.98 72.98 71.32 72.01 942,637 -0.40(-0.56%)
Apr 10, 2024 71.88 72.42 71.50 72.41 1,392,575 +0.33(+0.45%)
Apr 09, 2024 72.78 72.93 71.84 72.09 816,120 -0.63(-0.87%)
Apr 08, 2024 72.59 73.11 72.48 72.72 1,101,919 +0.79(+1.10%)
Apr 05, 2024 71.70 71.97 71.24 71.93 963,031 +0.31(+0.43%)
Apr 04, 2024 71.92 72.03 71.48 71.62 1,111,571 +0.36(+0.50%)
Apr 03, 2024 70.86 71.41 70.62 71.27 1,104,955 +0.49(+0.70%)
Apr 02, 2024 69.83 70.78 69.55 70.78 3,847,720 +1.93(+2.81%)
Apr 01, 2024 68.39 68.91 67.77 68.84 955,677 +0.90(+1.32%)
Mar 28, 2024 67.63 68.13 67.54 67.94 831,943 +0.40(+0.60%)
Mar 27, 2024 67.25 67.66 67.11 67.54 1,804,394 +0.76(+1.14%)
Mar 26, 2024 67.83 67.83 66.72 66.78 1,735,509 -0.63(-0.94%)
Mar 25, 2024 67.25 67.77 66.53 67.41 1,578,094 +0.44(+0.66%)
Mar 22, 2024 67.20 67.27 66.96 66.97 889,833 -0.18(-0.26%)
Mar 21, 2024 67.74 68.14 67.05 67.14 3,155,356 -1.15(-1.69%)
Mar 20, 2024 67.47 68.42 67.37 68.30 1,329,154 +0.78(+1.15%)
Mar 19, 2024 67.76 68.24 67.51 67.52 2,326,780 +0.30(+0.44%)
Mar 18, 2024 66.68 67.41 66.26 67.22 2,171,552 +0.79(+1.18%)
Mar 15, 2024 66.65 66.96 66.10 66.44 1,441,902 +0.03(+0.04%)
Mar 14, 2024 66.20 66.63 65.93 66.41 1,143,999 +0.27(+0.41%)
Mar 13, 2024 65.69 66.40 65.67 66.13 2,273,815 +1.48(+2.29%)
Mar 12, 2024 64.47 64.81 64.28 64.65 779,735 +0.17(+0.26%)
Mar 11, 2024 64.12 64.50 63.81 64.49 734,890 +0.30(+0.47%)
Mar 08, 2024 64.51 64.63 63.98 64.18 750,666 +0.14(+0.21%)
Mar 07, 2024 63.77 64.24 63.73 64.05 862,750 +0.40(+0.63%)
Mar 06, 2024 63.75 64.07 63.52 63.65 1,269,065 +1.05(+1.68%)
Mar 05, 2024 62.40 62.89 62.32 62.59 1,634,871 -0.17(-0.26%)
Mar 04, 2024 63.23 63.28 62.62 62.76 806,741 -0.17(-0.26%)
Mar 01, 2024 62.83 63.31 62.51 62.92 912,144 +0.42(+0.67%)
Feb 29, 2024 62.75 62.81 62.03 62.51 1,016,648 +0.15(+0.23%)
Feb 28, 2024 62.84 63.06 62.36 62.36 1,025,593 -0.60(-0.96%)
Feb 27, 2024 63.16 63.35 62.88 62.96 755,084 +0.23(+0.37%)
Feb 26, 2024 62.21 62.75 62.09 62.73 1,052,590 -0.20(-0.33%)
Feb 23, 2024 62.63 63.15 62.27 62.93 1,029,814 +0.36(+0.58%)
Feb 22, 2024 62.59 62.85 62.05 62.57 1,572,088 +0.05(+0.08%)
Feb 21, 2024 62.06 62.57 61.84 62.52 1,953,411 +0.81(+1.31%)
Feb 20, 2024 62.37 62.37 61.57 61.71 1,314,815 -1.16(-1.85%)
Feb 16, 2024 62.98 63.20 62.70 62.88 1,706,412 -0.54(-0.85%)
Feb 15, 2024 62.10 63.41 62.05 63.41 2,921,247 +0.36(+0.57%)
Feb 14, 2024 63.15 63.45 62.81 63.05 4,114,984 +0.20(+0.31%)
Feb 13, 2024 63.62 63.69 62.54 62.86 3,389,469 -0.20(-0.31%)
Feb 12, 2024 62.83 63.24 62.62 63.05 3,293,705 +0.31(+0.50%)
Feb 09, 2024 62.84 64.89 62.52 62.74 3,942,861 +0.12(+0.19%)
Feb 08, 2024 61.84 62.76 61.73 62.62 3,791,475 +1.11(+1.81%)
Feb 07, 2024 61.36 61.71 61.12 61.51 6,491,065 -1.95(-3.07%)
Feb 06, 2024 63.11 63.76 63.06 63.46 2,327,670 +1.15(+1.85%)
Feb 05, 2024 61.97 62.64 61.71 62.31 1,476,086 -0.49(-0.78%)
Feb 02, 2024 63.18 63.23 62.74 62.80 1,412,696 -1.05(-1.65%)
Feb 01, 2024 63.87 64.60 63.64 63.85 2,735,452 +0.26(+0.41%)
Jan 31, 2024 64.31 64.41 63.49 63.59 2,439,465 -0.81(-1.26%)
Jan 30, 2024 63.82 64.51 63.64 64.40 1,257,726 +0.45(+0.70%)
Jan 29, 2024 63.82 64.00 63.22 63.95 1,948,869 +0.01(+0.02%)
Jan 26, 2024 63.47 64.09 63.08 63.94 1,982,919 +0.61(+0.97%)
Jan 25, 2024 62.59 63.32 62.18 63.32 2,113,350 +0.65(+1.04%)
Jan 24, 2024 62.72 62.89 62.19 62.67 3,380,147 +0.95(+1.53%)
Jan 23, 2024 61.37 61.75 61.30 61.72 2,362,877 +0.01(+0.02%)
Jan 22, 2024 61.38 61.78 61.06 61.71 2,072,928 -0.59(-0.94%)
Jan 19, 2024 62.23 62.30 61.81 62.30 1,760,845 -0.11(-0.17%)
Jan 18, 2024 61.88 62.45 61.41 62.41 1,442,223 +0.77(+1.25%)
Jan 17, 2024 61.46 61.80 61.19 61.64 1,571,327 -1.27(-2.02%)
Jan 16, 2024 63.51 63.73 62.73 62.91 1,492,944 -1.80(-2.79%)
Jan 12, 2024 64.66 64.86 64.25 64.71 1,754,733 +0.94(+1.47%)
Jan 11, 2024 64.18 64.25 63.27 63.77 2,192,561 +0.34(+0.54%)
Jan 10, 2024 64.13 64.18 63.30 63.43 2,211,821 -0.45(-0.70%)
Jan 09, 2024 64.54 64.56 63.80 63.88 1,218,438 -1.14(-1.76%)
Jan 08, 2024 65.27 65.27 64.73 65.02 946,212 -1.53(-2.30%)
Jan 05, 2024 66.78 67.09 66.42 66.55 837,456 +0.17(+0.25%)
Jan 04, 2024 67.10 67.24 66.30 66.39 1,343,942 +0.43(+0.65%)
Jan 03, 2024 65.61 66.33 65.25 65.96 1,269,063 +0.04(+0.06%)
Jan 02, 2024 66.06 66.47 65.83 65.92 1,202,443 +0.19(+0.28%)
Dec 29, 2023 65.91 65.97 65.57 65.73 589,255 +0.45(+0.69%)
Dec 28, 2023 65.98 66.16 65.29 65.29 1,043,415 -1.39(-2.09%)
Dec 27, 2023 66.82 67.13 66.49 66.68 969,132 +0.20(+0.30%)
Dec 26, 2023 65.94 66.78 65.94 66.48 523,455 +0.47(+0.72%)
Dec 22, 2023 66.41 66.51 65.94 66.01 912,013 +0.06(+0.09%)
Dec 21, 2023 65.36 65.95 65.26 65.95 830,918 +1.16(+1.79%)
Dec 20, 2023 65.54 65.81 64.79 64.79 869,638 -0.67(-1.03%)
Dec 19, 2023 65.38 65.60 65.29 65.47 983,081 +0.16(+0.25%)
Dec 18, 2023 65.82 66.06 65.22 65.30 1,101,333 +0.77(+1.20%)
Dec 15, 2023 65.47 65.53 64.34 64.53 2,694,169 -0.78(-1.20%)
Dec 14, 2023 64.79 65.45 64.75 65.31 1,140,545 +0.66(+1.01%)
Dec 13, 2023 64.03 64.68 63.63 64.66 929,327 +0.71(+1.12%)
Dec 12, 2023 63.80 64.19 63.61 63.94 1,851,676 -0.20(-0.32%)
Dec 11, 2023 64.18 64.44 63.93 64.14 804,490 -0.04(-0.06%)
Dec 08, 2023 63.58 64.29 63.53 64.18 964,930 +1.02(+1.62%)
Dec 07, 2023 63.03 63.23 62.78 63.16 1,315,543 +0.65(+1.03%)
Dec 06, 2023 63.54 63.64 62.46 62.52 1,903,271 -0.47(-0.75%)
Dec 05, 2023 64.11 64.21 62.99 62.99 1,815,558 -0.86(-1.34%)
Dec 04, 2023 63.83 64.24 63.67 63.85 1,840,720 -1.11(-1.71%)
Dec 01, 2023 65.07 65.60 64.78 64.95 1,392,868 -0.66(-1.00%)
Nov 30, 2023 66.03 66.48 65.26 65.61 976,051 +0.18(+0.28%)
Nov 29, 2023 65.64 65.86 65.13 65.43 1,179,161 -1.07(-1.61%)
Nov 28, 2023 66.76 67.02 66.49 66.50 996,922 +0.26(+0.39%)
Nov 27, 2023 66.77 66.82 66.07 66.24 1,015,378 -0.08(-0.12%)
Nov 24, 2023 66.51 66.86 66.27 66.31 581,075 +0.67(+1.01%)
Nov 22, 2023 64.25 65.73 64.08 65.65 1,430,343 -0.83(-1.25%)
Nov 21, 2023 66.45 66.58 66.16 66.48 1,365,422 +0.33(+0.50%)
Nov 20, 2023 65.90 66.52 65.75 66.15 1,390,023 +1.16(+1.78%)
Nov 17, 2023 64.74 65.25 64.70 64.99 1,219,626 +0.94(+1.48%)
Nov 16, 2023 64.12 64.21 63.49 64.05 1,350,563 -0.89(-1.37%)
Nov 15, 2023 65.30 65.63 64.88 64.94 1,251,982 -0.40(-0.61%)
Nov 14, 2023 65.02 65.59 65.00 65.33 1,288,096 +0.61(+0.94%)
Nov 13, 2023 64.35 64.85 64.27 64.72 907,972 +0.53(+0.83%)
Nov 10, 2023 64.15 64.25 63.37 64.19 2,176,833 +1.48(+2.37%)
Nov 09, 2023 62.78 63.28 62.71 62.71 1,449,089 +0.38(+0.60%)
Nov 08, 2023 63.30 63.35 62.19 62.33 1,439,521 -0.81(-1.28%)
Nov 07, 2023 63.56 63.58 62.93 63.14 1,247,295 -1.41(-2.18%)
Nov 06, 2023 65.17 65.17 64.47 64.55 1,378,924 +0.48(+0.75%)
Nov 03, 2023 64.87 64.90 63.68 64.07 2,102,023 -2.11(-3.19%)
Nov 02, 2023 65.49 66.36 65.37 66.18 1,256,171 +1.53(+2.37%)
Nov 01, 2023 64.78 65.31 64.45 64.65 1,641,091 +0.43(+0.68%)
Oct 31, 2023 64.32 64.87 63.99 64.21 2,371,651 -0.34(-0.52%)
Oct 30, 2023 64.77 65.04 64.28 64.55 1,943,166 +0.66(+1.03%)
Oct 27, 2023 65.20 65.35 63.77 63.89 3,834,569 +0.60(+0.94%)
Oct 26, 2023 63.30 63.73 62.99 63.30 1,615,407 +0.04(+0.06%)
Oct 25, 2023 63.13 63.52 62.90 63.26 1,746,296 +0.40(+0.63%)
Oct 24, 2023 63.72 63.78 62.86 62.86 1,604,173 -0.78(-1.23%)
Oct 23, 2023 63.85 64.13 63.33 63.64 1,257,946 +0.13(+0.20%)
Oct 20, 2023 64.64 64.88 63.50 63.52 2,387,192 -1.14(-1.76%)
Oct 19, 2023 64.14 64.88 64.00 64.66 1,368,821 +0.02(+0.03%)
Oct 18, 2023 64.81 64.96 64.50 64.64 1,048,080 +0.04(+0.06%)
Oct 17, 2023 63.89 64.78 63.89 64.60 1,346,546 +0.43(+0.68%)
Oct 16, 2023 64.31 64.36 63.84 64.16 1,112,417 +0.09(+0.14%)
Oct 13, 2023 64.25 64.50 63.78 64.08 1,142,594 +0.96(+1.53%)
Oct 12, 2023 63.63 63.64 62.64 63.11 880,825 -0.25(-0.40%)
Oct 11, 2023 63.99 64.12 63.06 63.36 1,308,364 +0.20(+0.32%)
Oct 10, 2023 62.99 63.53 62.74 63.16 1,205,102 +0.42(+0.68%)
Oct 09, 2023 62.56 62.82 62.07 62.74 1,548,091 +1.04(+1.69%)
Oct 06, 2023 61.23 62.06 60.51 61.70 1,450,659 +1.02(+1.68%)
Oct 05, 2023 60.05 60.95 60.05 60.67 1,073,777 +0.11(+0.18%)
Oct 04, 2023 61.31 61.31 60.23 60.57 1,193,304 -1.50(-2.42%)
Oct 03, 2023 61.81 62.13 61.44 62.07 1,083,913 -0.23(-0.37%)
Oct 02, 2023 63.59 63.68 62.00 62.30 1,446,350 -1.10(-1.73%)
Sep 29, 2023 64.46 64.53 63.14 63.40 1,530,129 -1.04(-1.62%)
Sep 28, 2023 64.64 64.92 64.28 64.44 2,123,618 +0.61(+0.95%)
Sep 27, 2023 63.55 63.88 63.24 63.84 1,758,203 +0.79(+1.25%)
Sep 26, 2023 62.67 63.23 62.58 63.05 1,245,533 -0.77(-1.21%)
Sep 25, 2023 63.34 63.84 63.62 63.82 1,049,841 +0.56(+0.88%)
Sep 22, 2023 63.60 63.80 63.20 63.26 757,842 +0.09(+0.14%)
Sep 21, 2023 64.16 64.28 63.09 63.17 917,290 -0.80(-1.25%)
Sep 20, 2023 64.26 64.78 63.90 63.97 1,253,517 +0.02(+0.03%)
Sep 19, 2023 64.06 64.40 63.80 63.95 1,110,850 +0.83(+1.31%)
Sep 18, 2023 63.23 63.31 62.78 63.12 1,018,689 +0.17(+0.28%)
Sep 15, 2023 63.29 63.71 62.88 62.95 1,340,491 -0.26(-0.41%)
Sep 14, 2023 62.97 63.51 62.86 63.21 1,152,720 +0.35(+0.56%)
Sep 13, 2023 62.94 62.94 62.10 62.86 1,275,147 +0.11(+0.18%)
Sep 12, 2023 62.20 62.87 62.14 62.74 1,635,010 +1.14(+1.86%)
Sep 11, 2023 62.29 62.56 61.60 61.60 1,289,170 +0.30(+0.48%)
Sep 08, 2023 61.28 61.76 61.21 61.30 723,907 +0.46(+0.75%)
Sep 07, 2023 61.01 61.28 60.75 60.85 705,261 -0.26(-0.42%)
Sep 06, 2023 60.88 61.31 60.50 61.10 1,700,816 +0.31(+0.52%)
Sep 05, 2023 61.31 61.43 60.65 60.79 947,271 -0.08(-0.13%)
Sep 01, 2023 61.17 61.34 60.48 60.87 947,722 +0.92(+1.54%)
Aug 31, 2023 60.22 60.42 59.72 59.94 1,803,218 -0.24(-0.40%)
Aug 30, 2023 60.65 60.75 60.18 60.18 1,746,556 -0.05(-0.08%)
Aug 29, 2023 59.75 60.23 59.46 60.23 1,061,790 +0.59(+0.99%)
Aug 28, 2023 59.58 59.91 59.39 59.64 722,490 +0.31(+0.53%)
Aug 25, 2023 59.33 59.50 58.81 59.32 1,085,709 +0.55(+0.94%)
Aug 24, 2023 58.66 59.38 58.66 58.77 1,528,778 -0.43(-0.72%)
Aug 23, 2023 58.66 59.25 58.26 59.20 1,678,318 -0.45(-0.75%)
Aug 22, 2023 60.09 60.17 59.52 59.65 1,735,049 -0.08(-0.13%)
Aug 21, 2023 59.91 60.04 59.45 59.72 1,226,123 +0.73(+1.24%)
Aug 18, 2023 58.17 59.21 58.12 58.99 1,319,080 +0.61(+1.04%)
Aug 17, 2023 58.83 59.15 58.30 58.38 1,135,518 +0.28(+0.48%)
Aug 16, 2023 58.27 58.85 58.06 58.10 885,678 -0.14(-0.25%)
Aug 15, 2023 58.72 58.77 58.17 58.25 958,667 -0.47(-0.80%)
Aug 14, 2023 58.83 58.91 58.34 58.71 1,056,418 -0.91(-1.52%)
Aug 11, 2023 59.32 59.82 59.27 59.62 1,560,404 -0.71(-1.18%)
Aug 10, 2023 60.69 61.10 60.16 60.33 2,129,651 +0.74(+1.25%)
Aug 09, 2023 59.48 59.95 59.39 59.59 1,640,232 +1.61(+2.78%)
Aug 08, 2023 57.12 58.05 56.70 57.98 750,386 -0.15(-0.26%)
Aug 07, 2023 58.07 58.27 57.58 58.13 1,580,992 +0.35(+0.61%)
Aug 04, 2023 57.65 58.59 57.62 57.78 1,490,607 +1.30(+2.29%)
Aug 03, 2023 55.91 56.75 55.77 56.48 959,624 +0.93(+1.68%)
Aug 02, 2023 56.52 56.63 55.23 55.55 1,674,730 -1.95(-3.40%)
Aug 01, 2023 57.61 57.90 56.94 57.50 884,604 -0.48(-0.82%)
Jul 31, 2023 58.02 58.35 57.90 57.98 971,368 +0.90(+1.57%)
Jul 28, 2023 56.77 57.43 56.54 57.08 1,456,029 +0.71(+1.25%)
Jul 27, 2023 57.10 57.22 56.22 56.38 1,175,904 -0.51(-0.90%)
Jul 26, 2023 56.34 57.05 56.31 56.89 915,978 -0.62(-1.08%)
Jul 25, 2023 57.13 57.60 56.87 57.51 918,031 -0.20(-0.35%)
Jul 24, 2023 57.70 58.00 57.61 57.71 810,124 +0.41(+0.71%)
Jul 21, 2023 57.17 57.35 56.84 57.30 1,304,211 +0.49(+0.86%)
Jul 20, 2023 56.71 57.08 56.49 56.82 1,536,573 +0.97(+1.74%)
Jul 19, 2023 55.50 56.02 55.50 55.84 1,163,664 +0.71(+1.30%)
Jul 18, 2023 54.69 55.30 54.60 55.13 1,634,957 +0.80(+1.47%)
Jul 17, 2023 54.56 54.77 54.32 54.33 1,439,946 -0.26(-0.47%)
Jul 14, 2023 55.54 55.54 54.49 54.59 1,129,705 -1.56(-2.78%)
Jul 13, 2023 56.31 56.51 55.92 56.15 1,007,666 +0.51(+0.92%)
Jul 12, 2023 55.55 55.84 55.54 55.63 1,038,433 +0.96(+1.76%)
Jul 11, 2023 54.27 54.73 54.16 54.67 907,129 +0.94(+1.76%)
Jul 10, 2023 53.84 54.17 53.47 53.73 929,055 +0.24(+0.45%)
Jul 07, 2023 52.68 53.65 52.66 53.49 942,553 +0.71(+1.35%)
Jul 06, 2023 53.35 53.44 52.35 52.78 1,844,314 -1.82(-3.33%)
Jul 05, 2023 55.12 55.12 54.37 54.60 1,331,773 -0.80(-1.44%)
Jul 03, 2023 55.79 55.91 55.40 55.40 621,744 +0.48(+0.87%)
Jun 30, 2023 54.89 55.09 54.49 54.92 1,618,511 +0.55(+1.02%)
Jun 29, 2023 54.15 54.38 53.78 54.37 1,965,768 +0.42(+0.78%)
Jun 28, 2023 53.87 54.20 53.40 53.95 2,167,956 -0.10(-0.19%)
Jun 27, 2023 54.28 54.34 53.81 54.05 2,854,773 -0.72(-1.32%)
Jun 26, 2023 54.40 55.09 54.40 54.78 997,351 +0.79(+1.46%)
Jun 23, 2023 54.14 54.51 53.86 53.99 1,301,573 -0.72(-1.32%)
Jun 22, 2023 55.13 55.21 54.56 54.71 1,704,928 -1.29(-2.30%)
Jun 21, 2023 55.24 56.30 55.20 56.00 2,099,800 +1.42(+2.60%)
Jun 20, 2023 54.96 55.00 54.30 54.58 1,695,293 -0.72(-1.31%)
Jun 16, 2023 55.75 55.95 55.09 55.30 1,593,117 +0.11(+0.20%)
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.