Bank of America (NY: BAC )

44.55 USD -0.37 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 38.62 38.99 38.46 38.69 49,256,369 -0.30(-0.77%)
Mar 30, 2021 38.63 39.46 38.63 38.99 56,703,275 +0.68(+1.77%)
Mar 29, 2021 38.05 38.63 37.86 38.31 45,662,338 -0.37(-0.96%)
Mar 26, 2021 38.35 38.76 38.08 38.68 66,846,000 +1.02(+2.71%)
Mar 25, 2021 36.87 37.75 36.63 37.66 47,473,091 +0.76(+2.06%)
Mar 24, 2021 37.21 37.79 36.89 36.90 43,870,479 +0.00(+0.00%)
Mar 23, 2021 37.36 37.82 36.78 36.90 49,818,447 -0.76(-2.02%)
Mar 22, 2021 38.08 38.38 37.40 37.66 54,690,074 -0.87(-2.26%)
Mar 19, 2021 38.29 38.92 37.53 38.53 106,252,700 -0.41(-1.05%)
Mar 18, 2021 38.51 39.97 38.42 38.94 95,414,098 +0.99(+2.61%)
Mar 17, 2021 38.00 38.36 37.33 37.95 63,779,150 +0.31(+0.82%)
Mar 16, 2021 37.42 37.72 36.97 37.64 50,298,496 -0.11(-0.29%)
Mar 15, 2021 38.03 38.07 37.22 37.75 50,173,457 -0.19(-0.50%)
Mar 12, 2021 37.92 38.18 37.58 37.94 46,069,503 +0.70(+1.88%)
Mar 11, 2021 37.27 37.79 36.85 37.24 45,807,772 -0.13(-0.35%)
Mar 10, 2021 36.44 37.53 36.37 37.37 53,325,302 +1.05(+2.89%)
Mar 09, 2021 36.55 37.16 35.81 36.32 63,892,275 -0.81(-2.18%)
Mar 08, 2021 37.38 37.73 36.82 37.13 65,304,906 +0.20(+0.54%)
Mar 05, 2021 37.03 37.60 36.17 36.93 74,292,300 +0.43(+1.18%)
Mar 04, 2021 36.14 36.87 35.92 36.50 96,291,244 +0.08(+0.22%)
Mar 03, 2021 35.97 36.97 35.84 36.42 65,985,075 +0.89(+2.50%)
Mar 02, 2021 35.65 35.94 35.50 35.53 41,135,994 -0.26(-0.73%)
Mar 01, 2021 35.52 36.05 35.24 35.79 45,862,337 +1.08(+3.11%)
Feb 26, 2021 35.73 36.03 34.68 34.71 70,933,300 -1.22(-3.40%)
Feb 25, 2021 36.96 37.03 35.76 35.93 74,679,157 -0.45(-1.24%)
Feb 24, 2021 35.74 36.52 35.60 36.38 58,104,416 +0.86(+2.42%)
Feb 23, 2021 35.42 35.89 35.14 35.52 67,405,872 +0.37(+1.05%)
Feb 22, 2021 34.45 35.25 34.41 35.15 56,726,636 +0.61(+1.77%)
Feb 19, 2021 34.20 34.72 34.18 34.54 54,514,100 +0.35(+1.02%)
Feb 18, 2021 34.06 34.65 34.02 34.19 37,508,962 -0.22(-0.64%)
Feb 17, 2021 34.04 34.56 33.79 34.41 45,474,605 +0.14(+0.41%)
Feb 16, 2021 33.98 34.56 33.70 34.27 52,732,500 +0.90(+2.70%)
Feb 12, 2021 33.00 33.45 32.91 33.37 37,468,200 +0.49(+1.49%)
Feb 11, 2021 32.97 33.31 32.55 32.88 29,472,682 -0.10(-0.30%)
Feb 10, 2021 33.12 33.42 32.86 32.98 44,997,234 +0.03(+0.09%)
Feb 09, 2021 32.97 33.02 32.58 32.95 35,850,894 -0.14(-0.42%)
Feb 08, 2021 32.43 33.28 32.40 33.09 45,985,822 +0.72(+2.22%)
Feb 05, 2021 32.89 32.90 32.32 32.37 42,008,800 -0.13(-0.40%)
Feb 04, 2021 31.80 32.53 31.78 32.50 51,719,312 +0.92(+2.91%)
Feb 03, 2021 30.91 31.73 30.88 31.58 49,333,341 +0.55(+1.77%)
Feb 02, 2021 30.58 31.20 30.54 31.03 53,467,508 +1.07(+3.57%)
Feb 01, 2021 29.87 30.04 29.57 29.96 40,932,903 +0.31(+1.05%)
Jan 29, 2021 30.40 30.50 29.59 29.65 64,019,000 -0.67(-2.21%)
Jan 28, 2021 30.42 30.75 29.92 30.32 51,155,676 +0.49(+1.64%)
Jan 27, 2021 30.31 30.43 29.67 29.83 63,713,181 -1.11(-3.59%)
Jan 26, 2021 31.40 31.43 30.91 30.94 36,308,507 -0.22(-0.71%)
Jan 25, 2021 31.27 31.30 30.57 31.16 48,065,756 -0.39(-1.24%)
Jan 22, 2021 31.36 31.75 31.25 31.55 45,314,400 -0.22(-0.69%)
Jan 21, 2021 32.34 32.48 31.73 31.77 49,621,731 -0.57(-1.76%)
Jan 20, 2021 32.76 32.79 32.15 32.34 53,799,475 -0.43(-1.31%)
Jan 19, 2021 32.50 33.60 32.20 32.77 78,044,113 -0.24(-0.73%)
Jan 15, 2021 33.29 33.63 32.70 33.01 57,684,300 -0.98(-2.88%)
Jan 14, 2021 33.48 34.37 33.42 33.99 48,408,466 +0.53(+1.58%)
Jan 13, 2021 33.43 33.68 33.09 33.46 43,083,633 -0.20(-0.59%)
Jan 12, 2021 33.42 33.97 33.20 33.66 68,128,234 +0.59(+1.78%)
Jan 11, 2021 32.09 33.13 31.90 33.07 51,868,117 +0.54(+1.66%)
Jan 08, 2021 32.92 33.00 32.11 32.53 44,641,300 -0.33(-1.00%)
Jan 07, 2021 33.31 33.62 32.84 32.86 74,324,231 +0.71(+2.21%)
Jan 06, 2021 31.90 32.62 31.35 32.15 106,947,000 +1.89(+6.25%)
Jan 05, 2021 30.17 30.54 29.91 30.26 48,390,071 +0.23(+0.77%)
Jan 04, 2021 30.46 30.57 29.75 30.03 51,444,697 -0.28(-0.92%)
Dec 31, 2020 30.31 30.31 30.31 26,334,326 +0.33(+1.10%)
Dec 30, 2020 30.00 30.22 29.94 29.98 26,334,326 -0.03(-0.10%)
Dec 29, 2020 30.17 30.25 29.93 30.01 33,256,534 -0.12(-0.40%)
Dec 28, 2020 30.23 30.55 29.99 30.13 32,810,119 +0.17(+0.57%)
Dec 24, 2020 30.27 30.27 29.74 29.96 22,632,200 -0.09(-0.30%)
Dec 23, 2020 29.39 30.35 29.33 30.05 52,427,609 +0.84(+2.88%)
Dec 22, 2020 29.78 29.78 29.17 29.21 39,054,059 -0.56(-1.88%)
Dec 21, 2020 29.10 29.99 28.73 29.77 93,349,762 +1.10(+3.84%)
Dec 18, 2020 28.89 29.10 28.57 28.67 82,817,100 -0.16(-0.55%)
Dec 17, 2020 28.71 28.92 28.53 28.83 43,139,922 +0.11(+0.38%)
Dec 16, 2020 28.80 28.82 28.44 28.72 42,446,873 +0.08(+0.28%)
Dec 15, 2020 28.35 28.82 28.25 28.64 43,672,794 +0.42(+1.49%)
Dec 14, 2020 28.92 28.96 28.14 28.22 40,215,459 -0.35(-1.23%)
Dec 11, 2020 28.68 28.75 28.30 28.57 40,538,400 -0.54(-1.86%)
Dec 10, 2020 28.63 29.13 28.47 29.11 58,806,204 +0.31(+1.08%)
Dec 09, 2020 29.25 29.25 28.75 28.80 54,863,637 -0.13(-0.45%)
Dec 08, 2020 28.86 29.15 28.77 28.93 33,805,469 -0.16(-0.55%)
Dec 07, 2020 28.90 29.15 28.68 29.09 42,160,632 -0.20(-0.68%)
Dec 04, 2020 29.20 29.42 29.00 29.29 66,188,100 +0.38(+1.31%)
Dec 03, 2020 28.94 29.10 28.63 28.91 53,977,425 -0.15(-0.52%)
Dec 02, 2020 28.69 29.18 28.53 29.06 45,190,902 +0.37(+1.29%)
Dec 01, 2020 28.74 29.04 28.67 28.69 50,255,202 +0.53(+1.88%)
Nov 30, 2020 28.72 28.86 28.10 28.16 63,498,000 -0.83(-2.86%)
Nov 27, 2020 28.97 29.10 28.81 28.99 25,971,498 -0.04(-0.14%)
Nov 25, 2020 28.71 29.04 28.48 29.03 57,249,900 +0.05(+0.17%)
Nov 24, 2020 27.93 28.99 27.92 28.98 80,281,625 +1.59(+5.81%)
Nov 23, 2020 27.11 27.52 27.06 27.39 45,293,969 +0.58(+2.16%)
Nov 20, 2020 26.74 26.95 26.63 26.81 40,537,900 -0.17(-0.63%)
Nov 19, 2020 26.93 27.01 26.65 26.98 46,315,569 +0.00(+0.00%)
Nov 18, 2020 27.63 27.93 26.96 26.98 54,348,119 -0.57(-2.07%)
Nov 17, 2020 27.25 27.60 27.01 27.55 46,366,891 -0.03(-0.11%)
Nov 16, 2020 27.86 28.00 27.18 27.58 57,363,719 +0.58(+2.15%)
Nov 13, 2020 26.88 27.21 26.75 27.00 52,453,200 +0.31(+1.16%)
Nov 12, 2020 26.84 26.90 26.31 26.69 67,912,744 -0.65(-2.38%)
Nov 11, 2020 27.75 27.77 27.12 27.34 48,320,757 -0.32(-1.16%)
Nov 10, 2020 27.49 27.76 27.18 27.66 77,621,044 +0.15(+0.55%)
Nov 09, 2020 26.60 28.27 26.30 27.51 178,238,225 +3.20(+13.16%)
Nov 06, 2020 24.93 24.96 24.23 24.31 55,454,400 -0.30(-1.22%)
Nov 05, 2020 23.90 24.79 23.85 24.61 74,656,982 +0.90(+3.80%)
Nov 04, 2020 23.89 24.14 23.26 23.71 88,685,244 -0.98(-3.97%)
Nov 03, 2020 24.58 24.94 24.51 24.69 64,934,906 +0.61(+2.53%)
Nov 02, 2020 23.89 24.26 23.47 24.08 59,715,895 +0.38(+1.60%)
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 81,926,370 -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 55,319,199 +0.82(+3.41%)
Oct 21, 2020 24.22 24.34 24.01 24.05 41,527,441 -0.09(-0.37%)
Oct 20, 2020 23.89 24.48 23.88 24.14 62,461,425 +0.42(+1.77%)
Oct 19, 2020 24.30 24.32 23.69 23.72 51,321,862 -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 66,781,726 +0.53(+2.24%)
Oct 14, 2020 24.35 24.59 23.59 23.62 127,486,211 -1.33(-5.33%)
Oct 13, 2020 25.64 25.68 24.84 24.95 61,163,863 -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 52,067,155 +0.36(+1.45%)
Oct 07, 2020 24.63 25.11 24.60 24.88 47,632,969 +0.51(+2.09%)
Oct 06, 2020 24.92 25.19 24.28 24.37 67,518,461 -0.25(-1.02%)
Oct 05, 2020 24.52 24.71 24.38 24.62 44,379,962 +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 44,765,958 +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 47,988,909 +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 53,541,462 +0.08(+0.34%)
Sep 23, 2020 24.10 24.26 23.26 23.26 59,901,402 -0.68(-2.84%)
Sep 22, 2020 24.27 24.59 23.81 23.94 68,641,325 -0.53(-2.17%)
Sep 21, 2020 24.57 24.78 24.03 24.47 75,185,990 -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 48,843,634 -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 63,799,425 -0.47(-1.83%)
Sep 14, 2020 25.67 25.99 25.54 25.75 47,791,747 +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 56,566,350 -0.37(-1.45%)
Sep 09, 2020 25.64 25.72 25.23 25.51 53,796,027 +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 86,118,069 -0.36(-1.38%)
Sep 02, 2020 25.53 26.16 25.49 26.02 57,266,037 +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 49,387,797 -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 52,908,987 +0.49(+1.92%)
Aug 26, 2020 25.94 25.94 25.54 25.56 39,436,171 -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 49,350,531 -0.40(-1.57%)
Aug 19, 2020 25.66 26.08 25.39 25.50 59,823,214 -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 50,931,803 +0.12(+0.46%)
Aug 13, 2020 26.49 26.67 26.14 26.35 55,918,859 -0.38(-1.42%)
Aug 12, 2020 27.48 27.57 26.41 26.73 62,002,850 -0.19(-0.71%)
Aug 11, 2020 27.28 27.75 26.78 26.92 81,413,119 +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 51,968,793 +0.08(+0.32%)
Aug 05, 2020 25.32 25.59 25.25 25.39 51,626,878 +0.38(+1.52%)
Aug 04, 2020 24.96 25.06 24.86 25.01 37,960,022 +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 61,719,637 -0.43(-1.70%)
Jul 29, 2020 24.36 25.29 24.19 25.27 71,378,586 +0.91(+3.74%)
Jul 28, 2020 24.13 24.56 24.08 24.36 48,384,354 +0.22(+0.91%)
Jul 27, 2020 24.27 24.27 23.88 24.14 54,706,881 -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 60,946,387 +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 61,089,381 +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 78,009,331 -0.67(-2.72%)
Jul 15, 2020 24.76 24.87 24.28 24.60 57,319,031 +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 73,526,306 +0.17(+0.71%)
Jul 10, 2020 22.71 24.05 22.68 24.02 81,142,900 +1.25(+5.49%)
Jul 09, 2020 22.94 23.16 22.39 22.77 79,305,187 -0.30(-1.30%)
Jul 08, 2020 23.03 23.19 22.70 23.07 52,901,606 +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 59,554,870 +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 66,172,581 +0.24(+1.04%)
Jun 26, 2020 24.09 24.11 23.02 23.15 118,139,100 -1.57(-6.35%)
Jun 25, 2020 23.70 24.77 23.55 24.72 64,948,694 +0.91(+3.82%)
Jun 24, 2020 24.54 24.54 23.68 23.81 75,376,126 -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 55,411,419 -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 53,350,531 +0.04(+0.16%)
Jun 17, 2020 25.90 25.90 24.92 25.00 58,275,125 -0.80(-3.10%)
Jun 16, 2020 26.18 26.24 24.86 25.80 96,738,881 +0.65(+2.58%)
Jun 15, 2020 23.76 25.17 23.69 25.15 76,447,519 +0.37(+1.49%)
Jun 12, 2020 25.03 25.05 24.04 24.78 73,729,700 +0.85(+3.55%)
Jun 11, 2020 24.98 25.69 23.68 23.93 149,771,500 -2.67(-10.04%)
Jun 10, 2020 27.97 28.10 26.51 26.60 90,336,687 -1.62(-5.74%)
Jun 09, 2020 27.72 28.54 27.55 28.22 77,732,874 -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 94,496,061 +0.79(+3.04%)
Jun 03, 2020 25.50 26.14 25.39 25.99 86,611,362 +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 58,433,594 +0.49(+2.03%)
May 29, 2020 24.42 24.91 24.06 24.12 113,923,700 -0.74(-2.98%)
May 28, 2020 26.08 26.14 24.79 24.86 84,381,802 -1.12(-4.31%)
May 27, 2020 26.07 26.17 24.97 25.98 117,560,613 +1.70(+7.00%)
May 26, 2020 23.67 24.60 23.67 24.28 119,438,541 +1.62(+7.15%)
May 22, 2020 22.93 22.95 22.46 22.66 48,107,003 -0.24(-1.05%)
May 21, 2020 22.81 23.27 22.78 22.90 57,675,941 -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 62,152,382 -0.72(-3.14%)
May 18, 2020 22.42 23.06 22.07 22.93 86,639,356 +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 88,288,770 +0.84(+4.02%)
May 13, 2020 21.66 21.75 20.72 20.87 112,015,939 -1.00(-4.57%)
May 12, 2020 22.71 22.82 21.85 21.87 69,424,491 -0.71(-3.14%)
May 11, 2020 23.11 23.12 22.56 22.58 68,837,706 -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 51,854,678 +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 45,659,238 -0.27(-1.18%)
May 04, 2020 22.70 22.99 22.43 22.93 45,853,701 -0.15(-0.65%)
May 01, 2020 23.38 23.46 22.81 23.08 51,772,597 -0.97(-4.03%)
Apr 30, 2020 24.21 24.38 23.85 24.05 55,213,165 -0.73(-2.95%)
Apr 29, 2020 24.91 25.11 24.51 24.78 73,412,225 +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 50,581,015 +0.07(+0.32%)
Apr 22, 2020 22.16 22.23 21.75 21.80 49,704,650 +0.16(+0.74%)
Apr 21, 2020 21.90 22.36 21.50 21.64 78,842,222 -0.86(-3.82%)
Apr 20, 2020 22.57 23.13 22.18 22.50 74,394,687 -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 88,861,294 -0.77(-3.47%)
Apr 15, 2020 22.16 22.65 21.91 22.19 99,002,994 -1.54(-6.49%)
Apr 14, 2020 24.50 24.65 23.10 23.73 88,925,540 -0.19(-0.79%)
Apr 13, 2020 24.78 24.85 23.78 23.92 83,113,681 -0.94(-3.78%)
Apr 09, 2020 24.07 25.32 24.05 24.86 125,414,700 +1.41(+6.01%)
Apr 08, 2020 22.41 23.60 22.41 23.45 81,148,782 +1.31(+5.92%)
Apr 07, 2020 22.80 22.88 21.85 22.14 94,510,619 +0.75(+3.51%)
Apr 06, 2020 21.03 21.60 20.81 21.39 97,707,994 +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 69,972,882 +0.80(+4.05%)
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.