Skip to main content

Bank of America (NY: BAC )

35.65 -0.22 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 23.49 23.84 23.24 23.70 66,499,900 +0.16(+0.68%)
Oct 29, 2020 23.36 23.75 23.12 23.54 57,466,112 +0.01(+0.04%)
Oct 28, 2020 23.41 23.66 23.12 23.53 81,926,368 -0.32(-1.34%)
Oct 27, 2020 24.29 24.39 23.81 23.85 54,967,252 -0.69(-2.81%)
Oct 26, 2020 24.47 24.58 24.15 24.54 59,408,312 -0.36(-1.45%)
Oct 23, 2020 25.24 25.26 24.71 24.90 51,007,400 +0.03(+0.12%)
Oct 22, 2020 24.05 24.91 24.00 24.87 55,319,200 +0.82(+3.41%)
Oct 21, 2020 24.22 24.34 24.01 24.05 41,527,440 -0.09(-0.37%)
Oct 20, 2020 23.89 24.48 23.88 24.14 62,461,424 +0.42(+1.77%)
Oct 19, 2020 24.30 24.32 23.69 23.72 51,321,864 -0.52(-2.15%)
Oct 16, 2020 24.20 24.35 23.94 24.24 58,357,700 +0.09(+0.37%)
Oct 15, 2020 23.59 24.20 23.48 24.15 66,781,728 +0.53(+2.24%)
Oct 14, 2020 24.35 24.59 23.59 23.62 127,486,208 -1.33(-5.33%)
Oct 13, 2020 25.64 25.68 24.84 24.95 61,163,864 -0.73(-2.84%)
Oct 12, 2020 25.30 25.83 25.24 25.68 48,344,100 +0.32(+1.26%)
Oct 09, 2020 25.34 25.49 25.04 25.36 44,511,400 +0.12(+0.48%)
Oct 08, 2020 24.95 25.30 24.81 25.24 52,067,156 +0.36(+1.45%)
Oct 07, 2020 24.63 25.11 24.60 24.88 47,632,968 +0.51(+2.09%)
Oct 06, 2020 24.92 25.19 24.28 24.37 67,518,464 -0.25(-1.02%)
Oct 05, 2020 24.52 24.71 24.38 24.62 44,379,960 +0.41(+1.69%)
Oct 02, 2020 23.64 24.43 23.57 24.21 51,682,100 +0.11(+0.46%)
Oct 01, 2020 24.27 24.41 23.86 24.10 44,765,960 +0.01(+0.04%)
Sep 30, 2020 23.78 24.32 23.77 24.09 56,212,256 +0.32(+1.35%)
Sep 29, 2020 23.98 23.99 23.52 23.77 45,702,152 -0.32(-1.33%)
Sep 28, 2020 23.88 24.31 23.79 24.09 47,988,908 +0.60(+2.55%)
Sep 25, 2020 23.28 23.55 23.13 23.49 42,111,300 +0.15(+0.64%)
Sep 24, 2020 23.38 23.82 22.95 23.34 53,541,464 +0.08(+0.34%)
Sep 23, 2020 24.10 24.26 23.26 23.26 59,901,400 -0.68(-2.84%)
Sep 22, 2020 24.27 24.59 23.81 23.94 68,641,328 -0.53(-2.17%)
Sep 21, 2020 24.57 24.78 24.03 24.47 75,185,992 -0.74(-2.94%)
Sep 18, 2020 25.15 25.58 25.10 25.21 94,055,800 -0.14(-0.55%)
Sep 17, 2020 25.13 25.48 25.10 25.35 48,843,632 -0.25(-0.98%)
Sep 16, 2020 25.28 25.91 25.05 25.60 64,606,896 +0.32(+1.27%)
Sep 15, 2020 25.77 25.83 25.19 25.28 63,799,424 -0.47(-1.83%)
Sep 14, 2020 25.67 25.99 25.54 25.75 47,791,748 +0.25(+0.98%)
Sep 11, 2020 25.22 25.58 25.09 25.50 47,708,300 +0.36(+1.43%)
Sep 10, 2020 25.70 25.89 25.08 25.14 56,566,352 -0.37(-1.45%)
Sep 09, 2020 25.64 25.72 25.23 25.51 53,796,028 +0.03(+0.12%)
Sep 08, 2020 26.14 26.32 25.39 25.48 74,948,544 -1.06(-3.99%)
Sep 04, 2020 26.26 26.76 25.80 26.54 99,621,400 +0.88(+3.43%)
Sep 03, 2020 26.20 26.62 25.46 25.66 86,118,072 -0.36(-1.38%)
Sep 02, 2020 25.53 26.16 25.49 26.02 57,266,036 +0.31(+1.21%)
Sep 01, 2020 25.58 25.90 25.40 25.71 46,119,376 +0.01(+0.04%)
Aug 31, 2020 26.09 26.14 25.69 25.70 49,387,796 -0.60(-2.28%)
Aug 28, 2020 26.40 26.47 25.99 26.30 46,466,300 +0.25(+0.96%)
Aug 27, 2020 25.49 26.22 25.44 26.05 52,908,988 +0.49(+1.92%)
Aug 26, 2020 25.94 25.94 25.54 25.56 39,436,172 -0.44(-1.69%)
Aug 25, 2020 26.04 26.19 25.73 26.00 57,276,472 +0.31(+1.21%)
Aug 24, 2020 25.22 25.70 25.04 25.69 54,536,700 +0.71(+2.84%)
Aug 21, 2020 24.98 25.43 24.90 24.98 55,010,600 -0.12(-0.48%)
Aug 20, 2020 25.16 25.33 25.02 25.10 49,350,532 -0.40(-1.57%)
Aug 19, 2020 25.66 26.08 25.39 25.50 59,823,216 -0.03(-0.12%)
Aug 18, 2020 25.87 25.99 25.46 25.53 45,828,800 -0.37(-1.43%)
Aug 17, 2020 26.31 26.41 25.84 25.90 57,467,556 -0.57(-2.15%)
Aug 14, 2020 26.06 26.66 25.92 26.47 50,931,804 +0.12(+0.46%)
Aug 13, 2020 26.49 26.67 26.14 26.35 55,918,860 -0.38(-1.42%)
Aug 12, 2020 27.48 27.57 26.41 26.73 62,002,848 -0.19(-0.71%)
Aug 11, 2020 27.28 27.75 26.78 26.92 81,413,120 +0.36(+1.36%)
Aug 10, 2020 26.31 26.81 26.21 26.56 64,051,100 +0.45(+1.72%)
Aug 07, 2020 25.34 26.19 25.26 26.11 63,354,500 +0.64(+2.51%)
Aug 06, 2020 25.45 25.67 25.28 25.47 51,968,792 +0.08(+0.32%)
Aug 05, 2020 25.32 25.59 25.25 25.39 51,626,880 +0.38(+1.52%)
Aug 04, 2020 24.96 25.06 24.86 25.01 37,960,024 +0.02(+0.08%)
Aug 03, 2020 25.03 25.31 24.69 24.99 58,245,400 +0.11(+0.44%)
Jul 31, 2020 24.93 24.95 24.46 24.88 62,039,200 +0.04(+0.16%)
Jul 30, 2020 24.72 24.95 24.34 24.84 61,719,636 -0.43(-1.70%)
Jul 29, 2020 24.36 25.29 24.19 25.27 71,378,584 +0.91(+3.74%)
Jul 28, 2020 24.13 24.56 24.08 24.36 48,384,352 +0.22(+0.91%)
Jul 27, 2020 24.27 24.27 23.88 24.14 54,706,880 -0.21(-0.86%)
Jul 24, 2020 24.56 24.83 24.27 24.35 50,217,600 -0.19(-0.77%)
Jul 23, 2020 24.52 24.64 24.11 24.54 60,946,388 +0.23(+0.95%)
Jul 22, 2020 24.24 24.33 23.97 24.31 52,184,944 -0.11(-0.45%)
Jul 21, 2020 23.71 24.48 23.69 24.42 75,519,912 +0.84(+3.56%)
Jul 20, 2020 23.19 23.70 23.11 23.58 61,089,380 +0.36(+1.55%)
Jul 17, 2020 23.88 23.98 23.20 23.22 66,920,200 -0.71(-2.97%)
Jul 16, 2020 23.75 24.22 23.54 23.93 78,009,328 -0.67(-2.72%)
Jul 15, 2020 24.76 24.87 24.28 24.60 57,319,032 +0.46(+1.91%)
Jul 14, 2020 23.89 24.15 23.45 24.14 67,369,040 -0.05(-0.21%)
Jul 13, 2020 24.37 24.51 23.85 24.19 73,526,304 +0.17(+0.71%)
Jul 10, 2020 22.71 24.05 22.68 24.02 81,142,896 +1.25(+5.49%)
Jul 09, 2020 22.94 23.16 22.39 22.77 79,305,184 -0.30(-1.30%)
Jul 08, 2020 23.03 23.19 22.70 23.07 52,901,608 +0.06(+0.26%)
Jul 07, 2020 23.38 23.39 22.90 23.01 60,604,872 -0.65(-2.75%)
Jul 06, 2020 23.82 24.08 23.46 23.66 59,554,872 +0.37(+1.59%)
Jul 02, 2020 23.84 23.99 23.22 23.29 56,000,100 +0.03(+0.13%)
Jul 01, 2020 24.03 24.07 23.23 23.26 57,308,312 -0.49(-2.06%)
Jun 30, 2020 23.20 23.91 23.10 23.75 61,669,312 +0.36(+1.54%)
Jun 29, 2020 23.41 23.83 23.10 23.39 66,172,580 +0.24(+1.04%)
Jun 26, 2020 24.09 24.11 23.02 23.15 118,139,104 -1.57(-6.35%)
Jun 25, 2020 23.70 24.77 23.55 24.72 64,948,696 +0.91(+3.82%)
Jun 24, 2020 24.54 24.54 23.68 23.81 75,376,128 -0.98(-3.95%)
Jun 23, 2020 25.02 25.41 24.76 24.79 46,018,956 +0.17(+0.69%)
Jun 22, 2020 24.89 25.02 24.61 24.62 55,411,420 -0.63(-2.50%)
Jun 19, 2020 25.44 25.49 24.49 25.25 127,563,600 +0.21(+0.84%)
Jun 18, 2020 24.70 25.49 24.58 25.04 53,350,532 +0.04(+0.16%)
Jun 17, 2020 25.90 25.90 24.92 25.00 58,275,124 -0.80(-3.10%)
Jun 16, 2020 26.18 26.24 24.86 25.80 96,738,880 +0.65(+2.58%)
Jun 15, 2020 23.76 25.17 23.69 25.15 76,447,520 +0.37(+1.49%)
Jun 12, 2020 25.03 25.05 24.04 24.78 73,729,696 +0.85(+3.55%)
Jun 11, 2020 24.98 25.69 23.68 23.93 149,771,504 -2.67(-10.04%)
Jun 10, 2020 27.97 28.10 26.51 26.60 90,336,688 -1.62(-5.74%)
Jun 09, 2020 27.72 28.54 27.55 28.22 77,732,872 -0.32(-1.12%)
Jun 08, 2020 28.59 28.90 28.14 28.54 79,501,712 +0.43(+1.53%)
Jun 05, 2020 28.95 29.01 27.88 28.11 118,767,800 +1.33(+4.97%)
Jun 04, 2020 25.71 26.83 25.57 26.78 94,496,064 +0.79(+3.04%)
Jun 03, 2020 25.50 26.14 25.39 25.99 86,611,360 +1.15(+4.63%)
Jun 02, 2020 24.96 25.39 24.56 24.84 71,039,912 +0.23(+0.93%)
Jun 01, 2020 24.28 24.87 24.05 24.61 58,433,592 +0.49(+2.03%)
May 29, 2020 24.42 24.91 24.06 24.12 113,923,696 -0.74(-2.98%)
May 28, 2020 26.08 26.14 24.79 24.86 84,381,800 -1.12(-4.31%)
May 27, 2020 26.07 26.17 24.97 25.98 117,560,616 +1.70(+7.00%)
May 26, 2020 23.67 24.60 23.67 24.28 119,438,544 +1.62(+7.15%)
May 22, 2020 22.93 22.95 22.46 22.66 48,107,004 -0.24(-1.05%)
May 21, 2020 22.81 23.27 22.78 22.90 57,675,940 -0.01(-0.04%)
May 20, 2020 22.68 23.00 22.64 22.91 59,748,596 +0.70(+3.15%)
May 19, 2020 22.66 23.00 22.18 22.21 62,152,384 -0.72(-3.14%)
May 18, 2020 22.42 23.06 22.07 22.93 86,639,360 +1.49(+6.95%)
May 15, 2020 21.40 21.70 21.23 21.44 64,483,900 -0.27(-1.24%)
May 14, 2020 20.29 21.79 20.10 21.71 88,288,768 +0.84(+4.02%)
May 13, 2020 21.66 21.75 20.72 20.87 112,015,936 -1.00(-4.57%)
May 12, 2020 22.71 22.82 21.85 21.87 69,424,488 -0.71(-3.14%)
May 11, 2020 23.11 23.12 22.56 22.58 68,837,704 -0.99(-4.20%)
May 08, 2020 23.47 23.62 23.25 23.57 45,250,000 +0.73(+3.20%)
May 07, 2020 22.66 23.37 22.61 22.84 51,854,680 +0.49(+2.19%)
May 06, 2020 23.00 23.08 22.23 22.35 53,838,640 -0.31(-1.37%)
May 05, 2020 23.48 23.51 22.62 22.66 45,659,240 -0.27(-1.18%)
May 04, 2020 22.70 22.99 22.43 22.93 45,853,700 -0.15(-0.65%)
May 01, 2020 23.38 23.46 22.81 23.08 51,772,596 -0.97(-4.03%)
Apr 30, 2020 24.21 24.38 23.85 24.05 55,213,164 -0.73(-2.95%)
Apr 29, 2020 24.91 25.11 24.51 24.78 73,412,224 +0.89(+3.73%)
Apr 28, 2020 24.45 24.81 23.84 23.89 65,450,688 +0.42(+1.79%)
Apr 27, 2020 22.52 23.65 22.45 23.47 66,854,712 +1.29(+5.82%)
Apr 24, 2020 22.11 22.30 21.67 22.18 47,675,700 +0.31(+1.42%)
Apr 23, 2020 21.96 22.39 21.85 21.87 50,581,016 +0.07(+0.32%)
Apr 22, 2020 22.16 22.23 21.75 21.80 49,704,648 +0.16(+0.74%)
Apr 21, 2020 21.90 22.36 21.50 21.64 78,842,224 -0.86(-3.82%)
Apr 20, 2020 22.57 23.13 22.18 22.50 74,394,688 -0.78(-3.35%)
Apr 17, 2020 22.34 23.40 22.31 23.28 92,800,200 +1.86(+8.68%)
Apr 16, 2020 22.15 22.21 21.09 21.42 88,861,296 -0.77(-3.47%)
Apr 15, 2020 22.16 22.65 21.91 22.19 99,002,992 -1.54(-6.49%)
Apr 14, 2020 24.50 24.65 23.10 23.73 88,925,536 -0.19(-0.79%)
Apr 13, 2020 24.78 24.85 23.78 23.92 83,113,680 -0.94(-3.78%)
Apr 09, 2020 24.07 25.32 24.05 24.86 125,414,704 +1.41(+6.01%)
Apr 08, 2020 22.41 23.60 22.41 23.45 81,148,784 +1.31(+5.92%)
Apr 07, 2020 22.80 22.88 21.85 22.14 94,510,616 +0.75(+3.51%)
Apr 06, 2020 21.03 21.60 20.81 21.39 97,707,992 +1.36(+6.79%)
Apr 03, 2020 20.40 20.74 19.68 20.03 68,293,400 -0.54(-2.63%)
Apr 02, 2020 19.65 20.79 19.59 20.57 69,972,880 +0.80(+4.05%)
Apr 01, 2020 19.93 20.35 19.51 19.77 83,918,960 -1.46(-6.88%)
Mar 31, 2020 21.82 22.49 20.96 21.23 95,168,624 -0.81(-3.68%)
Mar 30, 2020 21.65 22.35 21.27 22.04 80,436,376 +0.44(+2.04%)
Mar 27, 2020 21.68 22.20 21.10 21.60 91,522,800 -1.12(-4.93%)
Mar 26, 2020 21.31 22.95 21.17 22.72 116,200,360 +1.62(+7.68%)
Mar 25, 2020 21.71 22.10 20.41 21.10 146,923,824 +0.07(+0.33%)
Mar 24, 2020 19.42 21.15 19.01 21.03 147,722,512 +2.95(+16.32%)
Mar 23, 2020 19.26 19.67 17.95 18.08 181,768,688 -1.59(-8.08%)
Mar 20, 2020 21.76 21.84 19.56 19.67 150,910,400 -1.53(-7.22%)
Mar 19, 2020 20.26 21.75 19.00 21.20 122,396,552 +0.41(+1.97%)
Mar 18, 2020 20.27 20.97 19.70 20.79 148,067,808 -1.19(-5.41%)
Mar 17, 2020 21.06 22.68 20.03 21.98 120,021,688 +1.54(+7.53%)
Mar 16, 2020 19.85 21.73 19.58 20.44 121,605,776 -3.72(-15.40%)
Mar 13, 2020 22.19 24.25 21.48 24.16 128,357,400 +3.65(+17.80%)
Mar 12, 2020 20.59 22.87 20.15 20.51 139,137,328 -2.16(-9.53%)
Mar 11, 2020 22.84 23.96 22.26 22.67 127,462,024 -0.94(-3.98%)
Mar 10, 2020 23.25 23.67 21.58 23.61 134,819,104 +1.68(+7.66%)
Mar 09, 2020 22.23 23.49 21.51 21.93 145,001,104 -3.78(-14.70%)
Mar 06, 2020 25.47 26.21 25.10 25.71 119,121,200 -1.07(-4.00%)
Mar 05, 2020 27.24 27.35 26.40 26.78 110,758,272 -1.61(-5.67%)
Mar 04, 2020 28.25 28.42 27.40 28.39 111,165,760 +0.64(+2.31%)
Mar 03, 2020 29.37 29.75 27.62 27.75 138,557,296 -1.62(-5.52%)
Mar 02, 2020 28.35 29.38 27.44 29.37 147,680,096 +0.87(+3.05%)
Feb 28, 2020 28.00 28.75 27.70 28.50 171,263,504 -0.63(-2.16%)
Feb 27, 2020 29.55 30.30 28.91 29.13 121,061,152 -1.50(-4.90%)
Feb 26, 2020 31.39 31.60 30.56 30.63 80,012,664 -0.45(-1.45%)
Feb 25, 2020 32.69 32.76 30.84 31.08 91,514,528 -1.65(-5.04%)
Feb 24, 2020 33.18 33.21 32.52 32.73 79,019,912 -1.63(-4.74%)
Feb 21, 2020 34.53 34.63 34.13 34.36 46,675,400 -0.49(-1.41%)
Feb 20, 2020 34.46 35.08 34.46 34.85 42,573,680 +0.13(+0.37%)
Feb 19, 2020 34.45 34.85 34.41 34.72 29,607,696 +0.45(+1.31%)
Feb 18, 2020 34.77 34.83 34.01 34.27 40,319,568 -0.58(-1.66%)
Feb 14, 2020 34.88 34.96 34.70 34.85 26,447,700 -0.06(-0.17%)
Feb 13, 2020 34.76 35.03 34.55 34.91 31,768,334 -0.01(-0.03%)
Feb 12, 2020 35.08 35.45 34.78 34.92 36,621,256 +0.10(+0.29%)
Feb 11, 2020 34.85 35.04 34.76 34.82 32,465,720 +0.13(+0.37%)
Feb 10, 2020 34.44 34.69 34.38 34.69 24,353,368 +0.08(+0.23%)
Feb 07, 2020 34.32 34.66 34.24 34.61 31,263,000 -0.06(-0.17%)
Feb 06, 2020 34.94 35.01 34.60 34.67 39,492,860 -0.04(-0.12%)
Feb 05, 2020 34.10 34.81 34.07 34.71 54,563,496 +1.09(+3.24%)
Feb 04, 2020 33.56 33.90 33.53 33.62 45,030,088 +0.65(+1.97%)
Feb 03, 2020 33.00 33.40 32.92 32.97 48,485,544 +0.14(+0.43%)
Jan 31, 2020 33.07 33.17 32.65 32.83 54,845,200 -0.65(-1.94%)
Jan 30, 2020 32.70 33.52 32.67 33.48 50,497,628 +0.47(+1.42%)
Jan 29, 2020 33.33 33.44 32.98 33.01 37,413,356 -0.23(-0.69%)
Jan 28, 2020 33.02 33.49 32.94 33.24 38,808,432 +0.39(+1.19%)
Jan 27, 2020 32.57 33.13 32.47 32.85 57,065,976 -0.69(-2.06%)
Jan 24, 2020 34.12 34.14 33.27 33.54 47,797,200 -0.58(-1.70%)
Jan 23, 2020 34.17 34.26 33.73 34.12 45,696,172 -0.24(-0.70%)
Jan 22, 2020 34.37 34.45 34.23 34.36 38,877,600 +0.10(+0.29%)
Jan 21, 2020 34.42 34.52 34.22 34.26 50,796,820 -0.45(-1.30%)
Jan 17, 2020 34.92 34.95 34.60 34.71 54,156,000 -0.01(-0.03%)
Jan 16, 2020 34.90 34.99 34.60 34.72 50,301,144 +0.05(+0.14%)
Jan 15, 2020 34.76 34.79 34.34 34.67 74,718,512 -0.73(-2.06%)
Jan 14, 2020 35.30 35.67 35.11 35.40 66,719,168 +0.34(+0.97%)
Jan 13, 2020 34.84 35.07 34.66 35.06 37,956,008 +0.32(+0.92%)
Jan 10, 2020 35.00 35.07 34.66 34.74 39,740,600 -0.29(-0.83%)
Jan 09, 2020 35.30 35.33 34.94 35.03 39,861,572 +0.06(+0.17%)
Jan 08, 2020 34.57 35.19 34.55 34.97 45,317,640 +0.35(+1.01%)
Jan 07, 2020 34.70 34.92 34.53 34.62 34,151,792 -0.23(-0.66%)
Jan 06, 2020 34.41 34.90 34.37 34.85 42,184,984 -0.05(-0.14%)
Jan 03, 2020 34.98 35.15 34.76 34.90 50,763,600 -0.74(-2.08%)
Jan 02, 2020 35.35 35.66 35.29 35.64 37,614,124 +0.42(+1.19%)
Dec 31, 2019 35.03 35.26 34.97 35.22 29,635,600 +0.07(+0.20%)
Dec 30, 2019 35.57 35.65 35.09 35.15 30,705,044 -0.20(-0.57%)
Dec 27, 2019 35.70 35.72 35.26 35.35 28,121,000 -0.17(-0.48%)
Dec 26, 2019 35.32 35.56 35.29 35.52 26,992,052 +0.30(+0.85%)
Dec 24, 2019 35.19 35.28 35.12 35.22 13,805,300 +0.05(+0.14%)
Dec 23, 2019 35.04 35.19 34.95 35.17 33,995,412 +0.21(+0.60%)
Dec 20, 2019 35.24 35.24 34.91 34.96 109,405,600 +0.01(+0.03%)
Dec 19, 2019 35.15 35.23 34.89 34.95 45,409,520 -0.16(-0.46%)
Dec 18, 2019 35.11 35.27 35.05 35.11 48,757,880 +0.07(+0.20%)
Dec 17, 2019 34.85 35.27 34.74 35.04 50,840,372 +0.34(+0.98%)
Dec 16, 2019 34.95 35.09 34.70 34.70 50,776,916 +0.26(+0.75%)
Dec 13, 2019 34.69 34.96 34.34 34.44 48,548,700 -0.24(-0.69%)
Dec 12, 2019 33.78 34.81 33.68 34.68 64,940,832 +1.04(+3.09%)
Dec 11, 2019 33.48 33.76 33.48 33.64 43,106,796 +0.11(+0.33%)
Dec 10, 2019 33.40 33.63 33.30 33.53 41,960,108 +0.02(+0.06%)
Dec 09, 2019 33.50 33.70 33.44 33.51 32,973,484 -0.16(-0.48%)
Dec 06, 2019 33.68 33.80 33.57 33.67 50,926,100 +0.58(+1.75%)
Dec 05, 2019 33.16 33.22 33.00 33.09 38,303,616 -0.06(-0.18%)
Dec 04, 2019 33.08 33.30 32.85 33.15 46,644,592 +0.31(+0.94%)
Dec 03, 2019 32.87 32.90 32.55 32.84 58,985,068 -0.59(-1.76%)
Dec 02, 2019 33.45 33.75 33.34 33.43 47,172,380 +0.11(+0.33%)
Nov 29, 2019 33.37 33.52 33.24 33.32 19,503,300 -0.10(-0.30%)
Nov 27, 2019 33.49 33.60 33.31 33.42 32,107,300 +0.03(+0.09%)
Nov 26, 2019 33.38 33.40 33.12 33.39 50,626,792 -0.08(-0.24%)
Nov 25, 2019 33.33 33.51 33.26 33.47 50,238,864 +0.29(+0.87%)
Nov 22, 2019 32.96 33.32 32.94 33.18 38,783,800 +0.34(+1.04%)
Nov 21, 2019 32.69 33.04 32.63 32.84 42,783,480 +0.15(+0.46%)
Nov 20, 2019 32.79 32.83 32.42 32.69 43,612,188 -0.25(-0.76%)
Nov 19, 2019 33.12 33.15 32.82 32.94 33,183,656 -0.02(-0.06%)
Nov 18, 2019 32.86 33.03 32.75 32.96 31,133,690 +0.03(+0.09%)
Nov 15, 2019 32.92 32.96 32.70 32.93 36,405,400 +0.23(+0.70%)
Nov 14, 2019 32.69 32.86 32.49 32.70 35,554,568 -0.09(-0.27%)
Nov 13, 2019 32.72 32.89 32.48 32.79 48,978,632 -0.30(-0.91%)
Nov 12, 2019 33.13 33.32 32.99 33.09 37,271,376 -0.09(-0.27%)
Nov 11, 2019 33.03 33.25 32.97 33.18 27,783,952 -0.08(-0.24%)
Nov 08, 2019 33.07 33.27 32.93 33.26 38,728,700 +0.03(+0.09%)
Nov 07, 2019 33.11 33.60 33.01 33.23 68,276,432 +0.44(+1.34%)
Nov 06, 2019 32.76 33.06 32.67 32.79 47,504,320 -0.03(-0.09%)
Nov 05, 2019 32.51 33.09 32.50 32.82 68,780,368 +0.46(+1.42%)
Nov 04, 2019 32.24 32.50 32.10 32.36 54,188,556 +0.56(+1.76%)
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.