Fifth Third Bancorp (NQ: FITB )

35.78 USD -0.24 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 38.03 38.42 38.01 38.23 3,257,161 +0.14(+0.37%)
Jun 29, 2021 38.68 38.99 38.01 38.09 2,795,370 -0.59(-1.53%)
Jun 28, 2021 39.33 39.48 38.51 38.68 3,681,788 -0.82(-2.08%)
Jun 25, 2021 38.85 39.62 38.61 39.50 6,591,556 +0.91(+2.36%)
Jun 24, 2021 38.11 38.76 37.77 38.59 3,782,725 +0.67(+1.77%)
Jun 23, 2021 38.02 38.30 37.85 37.92 4,411,005 -0.03(-0.08%)
Jun 22, 2021 37.71 38.19 37.39 37.95 6,271,710 +0.16(+0.42%)
Jun 21, 2021 37.28 37.84 37.02 37.79 10,710,061 +0.88(+2.38%)
Jun 18, 2021 37.51 37.67 36.70 36.91 11,729,155 -1.12(-2.95%)
Jun 17, 2021 40.97 41.00 37.97 38.03 6,222,225 -2.52(-6.21%)
Jun 16, 2021 39.91 40.82 39.38 40.55 5,888,747 +0.49(+1.22%)
Jun 15, 2021 39.65 40.32 39.44 40.06 3,632,214 +0.52(+1.32%)
Jun 14, 2021 40.39 40.66 39.28 39.54 3,908,478 -1.03(-2.54%)
Jun 11, 2021 40.50 40.97 40.40 40.57 3,625,628 +0.17(+0.42%)
Jun 10, 2021 41.80 41.86 40.29 40.40 4,596,972 -0.75(-1.82%)
Jun 09, 2021 41.21 41.38 40.79 41.15 3,713,678 -0.53(-1.27%)
Jun 08, 2021 41.51 41.78 40.85 41.68 5,080,002 -0.31(-0.74%)
Jun 07, 2021 42.13 42.24 41.80 41.99 2,638,179 -0.05(-0.12%)
Jun 04, 2021 42.19 42.28 41.60 42.04 4,503,199 -0.17(-0.40%)
Jun 03, 2021 42.13 42.76 41.95 42.21 2,999,545 +0.05(+0.12%)
Jun 02, 2021 42.40 42.47 41.85 42.16 3,731,379 -0.19(-0.45%)
Jun 01, 2021 42.43 42.77 42.08 42.35 3,459,041 +0.21(+0.50%)
May 28, 2021 42.21 42.22 41.51 42.14 4,053,859 -0.07(-0.17%)
May 27, 2021 42.21 42.47 41.91 42.21 4,672,009 +0.54(+1.30%)
May 26, 2021 41.41 41.81 41.05 41.67 4,609,937 +0.41(+0.99%)
May 25, 2021 42.00 42.52 41.14 41.26 5,847,033 -0.61(-1.46%)
May 24, 2021 42.14 42.14 41.65 41.87 4,091,365 -0.05(-0.12%)
May 21, 2021 41.74 42.36 41.64 41.92 5,364,120 +0.39(+0.94%)
May 20, 2021 41.59 41.81 41.11 41.53 3,347,071 -0.16(-0.38%)
May 19, 2021 41.34 41.70 40.82 41.69 4,940,649 -0.32(-0.76%)
May 18, 2021 42.85 43.03 41.98 42.01 3,380,014 -0.89(-2.07%)
May 17, 2021 42.38 42.92 42.21 42.90 4,000,573 +0.26(+0.61%)
May 14, 2021 42.19 42.74 42.05 42.64 3,680,584 +0.66(+1.57%)
May 13, 2021 40.64 42.22 40.60 41.98 6,146,893 +1.04(+2.54%)
May 12, 2021 42.26 42.40 40.81 40.94 6,785,192 -0.69(-1.66%)
May 11, 2021 41.95 42.80 41.33 41.63 5,227,155 -0.61(-1.44%)
May 10, 2021 42.96 43.06 42.23 42.24 6,068,733 -0.11(-0.26%)
May 07, 2021 40.79 42.38 40.73 42.35 4,830,918 +0.43(+1.03%)
May 06, 2021 41.80 41.94 41.10 41.92 4,983,212 +0.37(+0.89%)
May 05, 2021 41.37 41.92 40.91 41.55 3,622,520 +0.23(+0.56%)
May 04, 2021 40.33 41.32 40.01 41.32 6,043,151 +0.85(+2.10%)
May 03, 2021 40.99 41.12 40.17 40.47 4,010,095 -0.07(-0.17%)
Apr 30, 2021 40.34 40.96 40.16 40.54 7,236,300 -0.17(-0.42%)
Apr 29, 2021 40.19 40.80 40.10 40.71 7,776,622 +0.91(+2.29%)
Apr 28, 2021 39.35 39.97 39.30 39.80 4,880,628 +0.55(+1.40%)
Apr 27, 2021 38.80 39.30 38.75 39.25 4,453,473 +0.47(+1.21%)
Apr 26, 2021 38.58 39.30 38.51 38.78 3,979,031 +0.44(+1.15%)
Apr 23, 2021 36.86 38.64 36.72 38.34 6,741,600 +1.48(+4.02%)
Apr 22, 2021 37.48 37.56 36.78 36.86 5,514,985 -0.50(-1.34%)
Apr 21, 2021 36.40 37.38 35.88 37.36 5,614,454 +0.92(+2.52%)
Apr 20, 2021 37.69 37.85 36.10 36.44 5,382,650 -1.43(-3.78%)
Apr 19, 2021 38.08 38.50 37.60 37.87 5,576,759 -0.33(-0.86%)
Apr 16, 2021 38.24 38.76 37.96 38.20 5,355,400 +0.17(+0.45%)
Apr 15, 2021 38.67 38.68 37.37 38.03 6,049,540 -0.52(-1.35%)
Apr 14, 2021 38.16 39.08 38.06 38.55 4,315,191 +0.33(+0.86%)
Apr 13, 2021 38.68 38.73 37.89 38.22 5,203,461 -0.63(-1.62%)
Apr 12, 2021 38.41 38.91 38.40 38.85 3,207,741 +0.41(+1.07%)
Apr 09, 2021 38.33 38.60 38.12 38.44 3,549,900 +0.30(+0.79%)
Apr 08, 2021 38.06 38.23 37.38 38.14 3,341,162 -0.26(-0.68%)
Apr 07, 2021 38.45 38.71 38.15 38.40 3,109,912 +0.07(+0.18%)
Apr 06, 2021 38.18 38.43 37.86 38.33 4,109,032 +0.10(+0.26%)
Apr 05, 2021 38.77 38.85 37.92 38.23 6,063,590 +0.25(+0.66%)
Apr 01, 2021 37.40 38.03 37.19 37.98 6,138,700 +0.53(+1.42%)
Mar 31, 2021 37.87 38.34 37.42 37.45 6,148,106 -0.67(-1.76%)
Mar 30, 2021 37.20 38.38 37.17 38.12 5,787,809 +0.94(+2.53%)
Mar 29, 2021 37.72 37.93 36.64 37.18 6,310,402 -1.26(-3.28%)
Mar 26, 2021 38.35 38.74 37.79 38.44 6,891,700 +0.71(+1.88%)
Mar 25, 2021 36.22 37.87 35.88 37.73 5,668,934 +1.45(+4.00%)
Mar 24, 2021 36.85 37.42 36.26 36.28 6,075,944 -0.06(-0.17%)
Mar 23, 2021 36.80 37.40 36.15 36.34 6,729,129 -0.88(-2.36%)
Mar 22, 2021 38.28 38.29 37.00 37.22 7,545,790 -1.09(-2.85%)
Mar 19, 2021 38.30 39.24 37.85 38.31 27,628,700 -0.70(-1.79%)
Mar 18, 2021 39.49 40.46 38.74 39.01 10,519,245 +0.43(+1.11%)
Mar 17, 2021 38.41 39.04 38.08 38.58 7,376,536 +0.70(+1.85%)
Mar 16, 2021 38.11 38.20 37.26 37.88 6,586,838 -0.54(-1.41%)
Mar 15, 2021 38.96 39.21 37.93 38.42 8,084,179 -0.67(-1.71%)
Mar 12, 2021 38.69 39.26 38.50 39.09 6,929,100 +1.08(+2.84%)
Mar 11, 2021 37.64 38.80 37.50 38.01 7,668,271 -0.01(-0.03%)
Mar 10, 2021 36.71 38.18 36.63 38.02 6,583,073 +1.31(+3.58%)
Mar 09, 2021 37.07 37.48 36.21 36.71 8,381,035 -1.03(-2.74%)
Mar 08, 2021 37.20 38.67 37.00 37.74 7,269,056 +0.97(+2.64%)
Mar 05, 2021 37.21 37.38 35.22 36.77 8,728,700 +1.21(+3.40%)
Mar 04, 2021 35.98 36.30 34.53 35.56 9,866,436 -0.35(-0.97%)
Mar 03, 2021 36.38 36.65 35.79 35.91 9,722,447 -0.24(-0.66%)
Mar 02, 2021 35.76 36.34 35.70 36.15 6,892,059 +0.15(+0.42%)
Mar 01, 2021 35.36 36.13 35.22 36.00 8,171,530 +1.31(+3.78%)
Feb 26, 2021 34.91 35.53 34.36 34.69 9,869,200 -0.61(-1.73%)
Feb 25, 2021 36.75 36.85 35.22 35.30 8,882,457 -0.95(-2.62%)
Feb 24, 2021 35.36 36.36 35.18 36.25 8,044,532 +1.17(+3.34%)
Feb 23, 2021 35.17 35.25 34.31 35.08 6,475,615 +0.20(+0.57%)
Feb 22, 2021 34.75 35.40 34.51 34.88 5,521,657 +0.34(+0.98%)
Feb 19, 2021 33.53 34.70 33.40 34.54 5,682,100 +1.32(+3.97%)
Feb 18, 2021 33.10 33.50 32.61 33.22 6,139,997 -0.31(-0.92%)
Feb 17, 2021 33.32 33.92 33.14 33.53 3,617,396 +0.06(+0.18%)
Feb 16, 2021 32.86 33.70 32.62 33.47 5,104,079 +0.96(+2.95%)
Feb 12, 2021 32.19 32.76 32.05 32.51 3,344,300 +0.26(+0.81%)
Feb 11, 2021 32.51 32.78 31.85 32.25 3,566,545 -0.36(-1.10%)
Feb 10, 2021 32.82 33.19 32.46 32.61 3,781,221 +0.08(+0.25%)
Feb 09, 2021 32.15 32.61 32.04 32.53 2,942,476 -0.04(-0.12%)
Feb 08, 2021 32.10 32.62 32.10 32.57 3,198,522 +0.47(+1.48%)
Feb 05, 2021 32.26 32.60 32.01 32.10 3,717,300 +0.01(+0.02%)
Feb 04, 2021 31.15 32.35 31.14 32.09 5,474,778 +1.06(+3.42%)
Feb 03, 2021 30.28 31.05 30.22 31.03 4,285,858 +0.71(+2.34%)
Feb 02, 2021 29.97 30.83 29.88 30.32 5,257,709 +0.83(+2.81%)
Feb 01, 2021 29.05 29.59 28.94 29.49 5,180,866 +0.56(+1.94%)
Jan 29, 2021 29.51 29.83 28.73 28.93 5,700,300 -0.67(-2.26%)
Jan 28, 2021 28.88 29.77 28.87 29.60 6,342,649 +1.16(+4.08%)
Jan 27, 2021 29.09 29.09 28.25 28.44 8,079,744 -1.31(-4.40%)
Jan 26, 2021 30.77 30.95 29.73 29.75 4,283,810 -0.65(-2.14%)
Jan 25, 2021 30.25 30.58 29.46 30.40 4,378,518 -0.50(-1.62%)
Jan 22, 2021 30.57 30.99 30.42 30.90 3,559,200 +0.22(+0.72%)
Jan 21, 2021 31.32 31.68 30.38 30.68 4,103,436 -0.65(-2.07%)
Jan 20, 2021 31.98 32.06 31.24 31.33 4,871,842 -0.74(-2.31%)
Jan 19, 2021 31.95 32.39 31.76 32.07 4,513,540 +0.21(+0.64%)
Jan 15, 2021 31.98 32.24 31.56 31.86 4,431,800 -0.68(-2.07%)
Jan 14, 2021 31.80 32.82 31.67 32.54 5,223,468 +0.84(+2.65%)
Jan 13, 2021 31.66 31.98 31.35 31.70 3,931,165 -0.12(-0.38%)
Jan 12, 2021 31.42 31.91 31.25 31.82 5,504,165 +0.44(+1.40%)
Jan 11, 2021 30.70 31.49 30.50 31.38 6,048,376 +0.20(+0.64%)
Jan 08, 2021 31.50 31.50 30.60 31.18 5,164,900 -0.26(-0.83%)
Jan 07, 2021 30.95 32.12 30.82 31.44 6,308,087 +1.18(+3.90%)
Jan 06, 2021 28.36 30.46 28.29 30.26 10,078,471 +2.65(+9.60%)
Jan 05, 2021 27.34 27.93 27.15 27.61 3,476,014 +0.38(+1.40%)
Jan 04, 2021 27.76 27.96 26.83 27.23 4,980,389 -0.34(-1.23%)
Dec 31, 2020 27.57 27.57 27.57 2,253,100 +0.29(+1.06%)
Dec 30, 2020 27.01 27.41 27.01 27.28 2,253,100 +0.00(+0.00%)
Dec 29, 2020 27.65 27.65 27.19 27.28 2,780,508 -0.25(-0.91%)
Dec 28, 2020 27.78 28.04 27.49 27.53 2,706,449 -0.05(-0.18%)
Dec 24, 2020 27.82 27.82 27.14 27.58 1,477,600 -0.15(-0.54%)
Dec 23, 2020 27.12 27.88 27.07 27.73 3,569,501 +0.80(+2.97%)
Dec 22, 2020 27.29 27.44 26.89 26.93 5,442,188 -0.24(-0.87%)
Dec 21, 2020 26.90 27.42 26.57 27.17 6,390,770 +0.54(+2.01%)
Dec 18, 2020 27.17 27.32 26.42 26.63 8,719,400 -0.50(-1.84%)
Dec 17, 2020 27.34 27.34 26.74 27.13 3,716,271 -0.12(-0.44%)
Dec 16, 2020 27.19 27.35 26.86 27.25 3,229,468 +0.16(+0.59%)
Dec 15, 2020 26.89 27.24 26.58 27.09 3,444,590 +0.47(+1.77%)
Dec 14, 2020 27.87 27.87 26.54 26.62 4,671,121 -0.72(-2.63%)
Dec 11, 2020 27.35 27.56 26.99 27.34 4,120,400 -0.44(-1.58%)
Dec 10, 2020 27.48 27.98 27.18 27.78 4,580,382 +0.05(+0.18%)
Dec 09, 2020 27.51 28.11 27.46 27.73 5,235,641 +0.47(+1.72%)
Dec 08, 2020 26.98 27.47 26.98 27.26 7,063,687 -0.12(-0.44%)
Dec 07, 2020 27.42 27.47 26.84 27.38 4,497,687 -0.02(-0.07%)
Dec 04, 2020 27.06 27.46 26.92 27.40 6,907,500 +0.57(+2.12%)
Dec 03, 2020 26.62 27.00 26.34 26.83 5,348,428 +0.24(+0.90%)
Dec 02, 2020 26.11 26.70 25.83 26.59 5,976,519 +0.39(+1.49%)
Dec 01, 2020 25.90 26.46 25.79 26.20 5,687,386 +0.86(+3.39%)
Nov 30, 2020 26.07 26.38 25.27 25.34 8,550,616 -0.94(-3.58%)
Nov 27, 2020 26.60 26.71 26.02 26.28 2,970,600 -0.40(-1.50%)
Nov 25, 2020 26.77 26.95 26.44 26.68 4,899,500 -0.58(-2.13%)
Nov 24, 2020 26.60 27.47 26.50 27.26 6,061,280 +1.25(+4.81%)
Nov 23, 2020 25.73 26.12 25.50 26.01 6,031,507 +0.72(+2.85%)
Nov 20, 2020 25.44 25.71 25.11 25.29 5,829,000 -0.59(-2.28%)
Nov 19, 2020 25.53 25.97 25.00 25.88 4,843,235 +0.18(+0.70%)
Nov 18, 2020 26.10 26.60 25.69 25.70 5,603,842 -0.35(-1.34%)
Nov 17, 2020 25.75 26.07 25.22 26.05 4,994,958 -0.20(-0.76%)
Nov 16, 2020 26.69 26.69 25.91 26.25 7,143,875 +0.86(+3.39%)
Nov 13, 2020 25.18 25.59 25.05 25.39 6,519,300 +0.53(+2.13%)
Nov 12, 2020 25.27 25.27 24.45 24.86 6,966,316 -0.86(-3.34%)
Nov 11, 2020 26.50 26.50 25.48 25.72 5,980,834 -0.61(-2.34%)
Nov 10, 2020 26.41 26.58 26.07 26.33 9,815,131 -0.23(-0.85%)
Nov 09, 2020 25.29 27.08 25.03 26.56 13,913,573 +3.35(+14.43%)
Nov 06, 2020 24.29 24.31 22.93 23.21 4,930,600 -0.79(-3.29%)
Nov 05, 2020 23.16 24.31 23.16 24.00 6,100,905 +0.90(+3.90%)
Nov 04, 2020 23.92 23.95 22.67 23.10 6,771,392 -1.41(-5.75%)
Nov 03, 2020 24.60 24.90 24.43 24.51 5,485,832 +0.40(+1.66%)
Nov 02, 2020 23.55 24.23 23.22 24.11 4,727,494 +0.89(+3.83%)
Oct 30, 2020 22.73 23.24 22.56 23.22 6,116,400 +0.12(+0.52%)
Oct 29, 2020 22.35 23.28 22.10 23.10 3,707,808 +0.66(+2.94%)
Oct 28, 2020 22.43 22.83 22.32 22.44 5,165,917 -0.47(-2.05%)
Oct 27, 2020 23.32 23.50 22.90 22.91 4,164,779 -0.54(-2.30%)
Oct 26, 2020 23.95 24.10 23.34 23.45 4,478,369 -0.97(-3.97%)
Oct 23, 2020 24.31 24.59 23.79 24.42 6,232,500 +0.45(+1.88%)
Oct 22, 2020 24.13 24.20 22.93 23.97 6,607,584 +0.47(+2.00%)
Oct 21, 2020 23.64 23.99 23.48 23.50 5,597,653 -0.25(-1.05%)
Oct 20, 2020 23.50 24.27 23.39 23.75 6,650,007 +0.70(+3.04%)
Oct 19, 2020 23.40 23.56 23.02 23.05 3,832,202 -0.21(-0.90%)
Oct 16, 2020 23.44 23.46 22.82 23.26 4,284,400 -0.14(-0.60%)
Oct 15, 2020 22.69 23.52 22.65 23.40 5,220,485 +0.67(+2.95%)
Oct 14, 2020 23.33 23.59 22.70 22.73 6,537,187 -0.39(-1.69%)
Oct 13, 2020 23.32 23.41 22.88 23.12 6,383,433 -0.40(-1.70%)
Oct 12, 2020 23.26 23.58 23.22 23.52 4,613,949 +0.14(+0.60%)
Oct 09, 2020 23.92 23.93 23.23 23.38 5,757,800 -0.33(-1.39%)
Oct 08, 2020 23.55 23.82 23.30 23.71 4,255,950 +0.38(+1.63%)
Oct 07, 2020 22.99 23.60 22.80 23.33 4,474,456 +0.81(+3.60%)
Oct 06, 2020 23.12 23.62 22.39 22.52 6,100,563 -0.23(-1.01%)
Oct 05, 2020 21.99 22.93 21.99 22.75 5,647,394 +0.86(+3.93%)
Oct 02, 2020 20.52 22.05 20.52 21.89 6,405,300 +0.86(+4.09%)
Oct 01, 2020 21.15 21.29 20.83 21.03 4,869,053 -0.29(-1.36%)
Sep 30, 2020 21.16 21.62 21.11 21.32 5,976,109 +0.33(+1.57%)
Sep 29, 2020 21.23 21.36 20.69 20.99 5,726,403 -0.35(-1.64%)
Sep 28, 2020 20.92 21.52 20.78 21.34 6,739,335 +0.87(+4.25%)
Sep 25, 2020 19.96 20.58 19.52 20.47 6,909,900 +0.86(+4.39%)
Sep 24, 2020 19.69 20.09 19.32 19.61 4,236,755 +0.05(+0.26%)
Sep 23, 2020 20.17 20.67 19.55 19.56 5,745,705 -0.55(-2.73%)
Sep 22, 2020 20.75 20.98 19.98 20.11 8,013,558 -0.74(-3.57%)
Sep 21, 2020 21.18 21.36 20.58 20.86 7,945,317 -0.88(-4.07%)
Sep 18, 2020 21.81 21.96 21.57 21.74 10,229,100 -0.13(-0.59%)
Sep 17, 2020 21.65 22.15 21.47 21.87 7,366,984 -0.18(-0.82%)
Sep 16, 2020 22.04 22.55 21.80 22.05 12,531,263 +0.18(+0.82%)
Sep 15, 2020 22.40 22.43 21.66 21.87 5,842,858 -0.38(-1.71%)
Sep 14, 2020 21.38 22.41 21.27 22.25 6,653,568 +1.20(+5.73%)
Sep 11, 2020 20.72 21.15 20.54 21.05 4,125,500 +0.42(+2.01%)
Sep 10, 2020 21.29 21.70 20.59 20.63 4,985,746 -0.49(-2.32%)
Sep 09, 2020 21.18 21.29 20.86 21.12 3,383,056 +0.12(+0.57%)
Sep 08, 2020 21.22 21.51 20.92 21.00 5,836,099 -0.63(-2.91%)
Sep 04, 2020 21.77 21.96 21.08 21.63 5,521,700 +0.52(+2.46%)
Sep 03, 2020 21.39 22.10 20.95 21.11 6,668,063 -0.17(-0.80%)
Sep 02, 2020 20.89 21.39 20.63 21.28 4,806,819 +0.43(+2.06%)
Sep 01, 2020 20.42 21.08 20.36 20.85 3,690,276 +0.19(+0.92%)
Aug 31, 2020 20.98 21.00 20.65 20.66 4,149,314 -0.45(-2.13%)
Aug 28, 2020 21.18 21.21 20.91 21.11 4,262,900 +0.17(+0.81%)
Aug 27, 2020 20.41 21.05 20.33 20.94 4,499,909 +0.63(+3.10%)
Aug 26, 2020 20.66 20.70 20.29 20.31 4,998,875 -0.40(-1.93%)
Aug 25, 2020 20.75 21.00 20.39 20.71 4,829,103 +0.21(+1.02%)
Aug 24, 2020 19.80 20.58 19.61 20.50 6,350,909 +0.94(+4.81%)
Aug 21, 2020 19.76 19.97 19.51 19.56 3,985,500 -0.22(-1.11%)
Aug 20, 2020 19.94 20.02 19.66 19.78 4,659,980 -0.38(-1.88%)
Aug 19, 2020 20.14 20.46 19.93 20.16 3,847,652 +0.08(+0.40%)
Aug 18, 2020 20.76 20.76 20.03 20.08 4,722,550 -0.64(-3.09%)
Aug 17, 2020 20.80 20.89 20.56 20.72 5,230,765 -0.24(-1.15%)
Aug 14, 2020 20.63 21.17 20.45 20.96 3,283,200 +0.22(+1.06%)
Aug 13, 2020 21.06 21.23 20.72 20.74 3,882,406 -0.56(-2.63%)
Aug 12, 2020 22.05 22.05 20.83 21.30 4,760,062 -0.18(-0.84%)
Aug 11, 2020 21.60 22.18 21.37 21.48 6,483,670 +0.45(+2.14%)
Aug 10, 2020 20.69 21.29 20.64 21.03 4,406,602 +0.58(+2.84%)
Aug 07, 2020 19.65 20.46 19.50 20.45 4,213,500 +0.68(+3.44%)
Aug 06, 2020 19.72 20.07 19.67 19.77 3,778,540 -0.10(-0.50%)
Aug 05, 2020 19.76 19.93 19.63 19.87 4,210,282 +0.38(+1.95%)
Aug 04, 2020 19.72 19.78 19.38 19.49 3,589,759 -0.15(-0.76%)
Aug 03, 2020 19.98 19.98 19.56 19.64 4,496,583 -0.22(-1.11%)
Jul 31, 2020 19.64 19.88 19.20 19.86 9,862,100 +0.17(+0.86%)
Jul 30, 2020 19.46 19.84 18.95 19.69 6,124,250 -0.31(-1.55%)
Jul 29, 2020 19.17 20.08 19.00 20.00 7,435,004 +0.73(+3.79%)
Jul 28, 2020 19.29 19.54 19.19 19.27 5,393,447 -0.15(-0.77%)
Jul 27, 2020 19.41 19.47 19.05 19.42 4,916,783 -0.12(-0.61%)
Jul 24, 2020 19.55 19.88 19.37 19.54 6,641,500 +0.13(+0.67%)
Jul 23, 2020 19.01 19.50 18.25 19.41 7,436,233 -0.01(-0.05%)
Jul 22, 2020 19.12 19.50 19.02 19.42 7,207,641 +0.06(+0.31%)
Jul 21, 2020 18.57 19.40 18.57 19.36 6,667,890 +0.91(+4.93%)
Jul 20, 2020 18.66 18.81 18.43 18.45 4,655,864 -0.31(-1.65%)
Jul 17, 2020 19.08 19.27 18.74 18.76 5,026,600 -0.40(-2.09%)
Jul 16, 2020 18.81 19.56 18.75 19.16 4,057,143 -0.01(-0.05%)
Jul 15, 2020 18.78 19.28 18.54 19.17 6,096,080 +1.02(+5.62%)
Jul 14, 2020 18.69 18.71 17.97 18.15 7,012,317 -0.55(-2.94%)
Jul 13, 2020 18.78 19.05 18.15 18.70 8,020,898 +0.31(+1.69%)
Jul 10, 2020 17.43 18.42 17.40 18.39 6,239,900 +1.00(+5.75%)
Jul 09, 2020 18.04 18.10 17.28 17.39 4,675,349 -0.75(-4.13%)
Jul 08, 2020 18.01 18.34 17.72 18.14 6,958,038 +0.08(+0.44%)
Jul 07, 2020 18.60 18.60 17.97 18.06 6,953,641 -0.80(-4.24%)
Jul 06, 2020 19.11 19.39 18.60 18.86 5,247,889 +0.29(+1.56%)
Jul 02, 2020 19.03 19.36 18.50 18.57 8,235,100 +0.14(+0.76%)
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.