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 (%)
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%)
Feb 03, 2020 29.67 30.03 29.60 29.65 53,921,352 +0.13(+0.43%)
Jan 31, 2020 29.74 29.83 29.36 29.52 60,994,000 -0.58(-1.94%)
Jan 30, 2020 29.40 30.14 29.38 30.10 56,159,016 +0.42(+1.42%)
Jan 29, 2020 29.97 30.07 29.66 29.68 41,607,840 -0.21(-0.69%)
Jan 28, 2020 29.69 30.11 29.62 29.89 43,159,320 +0.35(+1.19%)
Jan 27, 2020 29.29 29.79 29.20 29.54 63,463,752 -0.62(-2.06%)
Jan 24, 2020 30.68 30.70 29.92 30.16 53,155,836 -0.52(-1.70%)
Jan 23, 2020 30.73 30.81 30.33 30.68 50,819,256 -0.22(-0.70%)
Jan 22, 2020 30.91 30.98 30.78 30.90 43,236,244 +0.09(+0.29%)
Jan 21, 2020 30.95 31.04 30.77 30.81 56,491,748 -0.40(-1.30%)
Jan 17, 2020 31.40 31.43 31.11 31.21 60,227,532 -0.01(-0.03%)
Jan 16, 2020 31.38 31.46 31.11 31.22 55,940,504 +0.04(+0.14%)
Jan 15, 2020 31.26 31.28 30.88 31.17 83,095,352 -0.66(-2.06%)
Jan 14, 2020 31.74 32.07 31.57 31.83 74,199,184 +0.31(+0.97%)
Jan 13, 2020 31.33 31.53 31.17 31.53 42,211,328 +0.29(+0.92%)
Jan 10, 2020 31.47 31.53 31.17 31.24 44,195,996 -0.26(-0.83%)
Jan 09, 2020 31.74 31.77 31.42 31.50 44,330,528 +0.05(+0.17%)
Jan 08, 2020 31.09 31.64 31.07 31.44 50,398,288 +0.31(+1.01%)
Jan 07, 2020 31.20 31.40 31.05 31.13 37,980,616 -0.21(-0.66%)
Jan 06, 2020 30.94 31.38 30.91 31.34 46,914,424 -0.04(-0.14%)
Jan 03, 2020 31.45 31.61 31.26 31.38 56,454,804 -0.67(-2.08%)
Jan 02, 2020 31.79 32.07 31.73 32.05 41,831,116 +0.38(+1.19%)
Dec 31, 2019 31.50 31.71 31.44 31.67 32,958,104 +0.06(+0.20%)
Dec 30, 2019 31.98 32.06 31.55 31.61 34,147,444 -0.18(-0.57%)
Dec 27, 2019 32.10 32.12 31.71 31.79 31,273,700 -0.15(-0.48%)
Dec 26, 2019 31.76 31.98 31.73 31.94 30,018,182 +0.27(+0.85%)
Dec 24, 2019 31.64 31.72 31.58 31.67 15,353,039 +0.04(+0.14%)
Dec 23, 2019 31.51 31.64 31.43 31.62 37,806,704 +0.19(+0.60%)
Dec 20, 2019 31.69 31.69 31.39 31.44 121,671,272 +0.01(+0.03%)
Dec 19, 2019 31.61 31.68 31.37 31.43 50,500,468 -0.14(-0.46%)
Dec 18, 2019 31.57 31.71 31.52 31.57 54,224,220 +0.06(+0.20%)
Dec 17, 2019 31.34 31.71 31.24 31.51 56,540,184 +0.31(+0.98%)
Dec 16, 2019 31.43 31.55 31.20 31.20 56,469,612 +0.23(+0.75%)
Dec 13, 2019 31.19 31.44 30.88 30.97 53,991,588 -0.22(-0.69%)
Dec 12, 2019 30.37 31.30 30.28 31.18 72,221,472 +0.94(+3.09%)
Dec 11, 2019 30.10 30.36 30.10 30.25 47,939,580 +0.10(+0.33%)
Dec 10, 2019 30.03 30.24 29.94 30.15 46,664,336 +0.02(+0.06%)
Dec 09, 2019 30.12 30.30 30.07 30.13 36,670,204 -0.14(-0.47%)
Dec 06, 2019 30.28 30.39 30.19 30.28 56,635,524 +0.52(+1.75%)
Dec 05, 2019 29.82 29.87 29.67 29.75 42,597,908 +0.11(+0.36%)
Dec 04, 2019 29.58 29.78 29.38 29.65 52,157,216 +0.28(+0.94%)
Dec 03, 2019 29.40 29.42 29.11 29.37 65,956,132 -0.53(-1.76%)
Dec 02, 2019 29.91 30.18 29.82 29.90 52,747,380 +0.10(+0.33%)
Nov 29, 2019 29.84 29.98 29.73 29.80 21,808,270 -0.09(-0.30%)
Nov 27, 2019 29.95 30.05 29.79 29.89 35,901,856 +0.03(+0.09%)
Nov 26, 2019 29.85 29.87 29.62 29.86 56,610,048 -0.07(-0.24%)
Nov 25, 2019 29.81 29.97 29.74 29.93 56,176,272 +0.26(+0.87%)
Nov 22, 2019 29.48 29.80 29.46 29.67 43,367,408 +0.30(+1.04%)
Nov 21, 2019 29.23 29.55 29.18 29.37 47,839,784 +0.13(+0.46%)
Nov 20, 2019 29.32 29.36 28.99 29.23 48,766,432 -0.22(-0.76%)
Nov 19, 2019 29.62 29.65 29.35 29.46 37,105,420 -0.02(-0.06%)
Nov 18, 2019 29.39 29.54 29.29 29.48 34,813,180 +0.03(+0.09%)
Nov 15, 2019 29.44 29.48 29.24 29.45 40,707,920 +0.21(+0.70%)
Nov 14, 2019 29.23 29.39 29.06 29.24 39,756,532 -0.08(-0.27%)
Nov 13, 2019 29.26 29.41 29.05 29.32 54,767,100 -0.27(-0.91%)
Nov 12, 2019 29.63 29.80 29.50 29.59 41,676,240 -0.08(-0.27%)
Nov 11, 2019 29.54 29.74 29.49 29.67 31,067,558 -0.07(-0.24%)
Nov 08, 2019 29.57 29.75 29.45 29.74 43,305,796 +0.03(+0.09%)
Nov 07, 2019 29.61 30.05 29.52 29.72 76,345,584 +0.39(+1.34%)
Nov 06, 2019 29.30 29.57 29.22 29.32 53,118,548 -0.03(-0.09%)
Nov 05, 2019 29.07 29.59 29.07 29.35 76,909,080 +0.41(+1.42%)
Nov 04, 2019 28.83 29.07 28.71 28.94 60,592,752 +0.50(+1.76%)
Nov 01, 2019 28.35 28.47 28.06 28.44 46,947,268 +0.47(+1.69%)
Oct 31, 2019 28.09 28.28 27.56 27.96 55,269,528 -0.31(-1.11%)
Oct 30, 2019 28.63 28.63 28.20 28.28 50,598,004 -0.40(-1.40%)
Oct 29, 2019 28.56 28.74 28.45 28.68 53,955,424 +0.21(+0.72%)
Oct 28, 2019 28.59 28.82 28.39 28.47 65,733,896 +0.11(+0.38%)
Oct 25, 2019 28.05 28.48 28.03 28.37 48,866,744 +0.32(+1.15%)
Oct 24, 2019 28.13 28.19 27.90 28.05 44,290,340 -0.05(-0.19%)
Oct 23, 2019 27.84 28.12 27.80 28.10 53,781,840 +0.20(+0.70%)
Oct 22, 2019 27.70 28.05 27.50 27.90 65,918,256 +0.16(+0.58%)
Oct 21, 2019 27.43 27.86 27.39 27.74 68,958,896 +0.60(+2.21%)
Oct 18, 2019 26.95 27.27 26.92 27.14 54,652,116 +0.08(+0.30%)
Oct 17, 2019 27.10 27.31 26.83 27.06 62,221,748 +0.08(+0.30%)
Oct 16, 2019 27.20 27.47 26.96 26.98 97,801,352 +0.39(+1.48%)
Oct 15, 2019 26.24 27.04 26.03 26.59 88,257,968 +0.53(+2.02%)
Oct 14, 2019 25.70 26.08 25.69 26.06 40,688,776 +0.21(+0.80%)
Oct 11, 2019 25.93 26.24 25.81 25.85 78,928,776 +0.41(+1.62%)
Oct 10, 2019 25.08 25.71 25.08 25.44 54,972,800 +0.50(+2.01%)
Oct 09, 2019 24.89 25.10 24.82 24.94 42,200,428 +0.23(+0.94%)
Oct 08, 2019 24.92 24.97 24.56 24.71 65,359,116 -0.61(-2.40%)
Oct 07, 2019 25.34 25.60 25.20 25.32 41,182,156 -0.05(-0.21%)
Oct 04, 2019 24.91 25.39 24.90 25.37 47,916,960 +0.50(+2.01%)
Oct 03, 2019 24.83 24.93 24.29 24.87 60,238,980 -0.03(-0.11%)
Oct 02, 2019 25.22 25.31 24.87 24.90 59,017,288 -0.54(-2.11%)
Oct 01, 2019 26.33 26.39 25.41 25.43 55,669,528 -0.65(-2.50%)
Sep 30, 2019 26.36 26.40 26.00 26.09 43,861,572 -0.16(-0.61%)
Sep 27, 2019 26.30 26.57 26.12 26.25 46,236,892 +0.20(+0.76%)
Sep 26, 2019 26.12 26.23 25.98 26.05 37,175,288 -0.11(-0.41%)
Sep 25, 2019 25.74 26.30 25.74 26.16 51,380,580 +0.30(+1.18%)
Sep 24, 2019 26.47 26.51 25.70 25.85 72,725,688 -0.55(-2.07%)
Sep 23, 2019 26.21 26.49 26.09 26.40 58,401,536 -0.06(-0.24%)
Sep 20, 2019 26.80 26.95 26.44 26.46 187,625,616 -0.21(-0.77%)
Sep 19, 2019 26.83 26.92 26.61 26.67 49,317,048 -0.16(-0.60%)
Sep 18, 2019 26.62 26.96 26.43 26.83 74,630,528 +0.05(+0.20%)
Sep 17, 2019 26.70 26.85 26.46 26.78 54,293,796 -0.17(-0.63%)
Sep 16, 2019 26.54 26.98 26.51 26.95 48,494,048 -0.04(-0.13%)
Sep 13, 2019 26.83 27.12 26.71 26.98 89,071,144 +0.45(+1.69%)
Sep 12, 2019 26.13 26.65 25.85 26.53 81,552,272 +0.19(+0.71%)
Sep 11, 2019 26.27 26.36 25.85 26.35 60,273,992 +0.10(+0.37%)
Sep 10, 2019 25.84 26.25 25.77 26.25 79,459,784 +0.64(+2.51%)
Sep 09, 2019 25.04 25.80 25.01 25.60 76,735,848 +0.80(+3.25%)
Sep 06, 2019 25.06 25.12 24.66 24.80 62,678,660 -0.35(-1.39%)
Sep 05, 2019 24.91 25.43 24.86 25.15 70,919,416 +0.72(+2.97%)
Sep 04, 2019 24.27 24.50 24.13 24.42 46,005,856 +0.39(+1.63%)
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.