FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
55.33 CAD  -2.40 (-4.16%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Apr 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 59.97 60.02 59.24 59.64 1,370,366 -0.34(-0.57%)
Jul 30, 2019 60.17 60.32 59.92 59.98 675,818 -0.28(-0.46%)
Jul 29, 2019 60.00 60.52 59.92 60.26 650,951 +0.26(+0.43%)
Jul 26, 2019 59.93 60.13 59.82 60.00 758,430 +0.12(+0.20%)
Jul 25, 2019 60.07 60.19 59.71 59.88 1,415,103 -0.29(-0.48%)
Jul 24, 2019 60.40 60.42 60.05 60.17 639,541 -0.25(-0.41%)
Jul 23, 2019 59.88 60.44 59.83 60.42 751,904 +0.58(+0.97%)
Jul 22, 2019 59.62 59.96 59.58 59.84 491,780 +0.25(+0.42%)
Jul 19, 2019 60.15 60.25 59.57 59.59 763,272 -0.51(-0.85%)
Jul 18, 2019 59.91 60.18 59.84 60.10 680,743 +0.20(+0.33%)
Jul 17, 2019 60.00 60.19 59.77 59.90 1,531,764 -0.10(-0.17%)
Jul 16, 2019 60.45 60.50 59.95 60.00 783,503 -0.46(-0.76%)
Jul 15, 2019 60.33 60.83 60.16 60.46 585,316 +0.13(+0.22%)
Jul 12, 2019 60.61 60.90 60.29 60.33 1,052,508 -0.11(-0.18%)
Jul 11, 2019 60.35 60.80 60.30 60.44 1,388,186 +0.12(+0.20%)
Jul 10, 2019 60.55 60.74 60.15 60.32 1,982,826 -0.24(-0.40%)
Jul 09, 2019 60.00 60.58 59.92 60.56 1,588,359 +0.63(+1.05%)
Jul 08, 2019 59.91 60.02 59.56 59.93 1,990,462 -0.52(-0.86%)
Jul 05, 2019 60.36 60.52 60.07 60.45 802,964 +0.05(+0.08%)
Jul 04, 2019 60.40 60.53 60.25 60.40 487,055 -0.02(-0.03%)
Jul 03, 2019 60.50 60.89 60.38 60.42 1,179,945 -0.02(-0.03%)
Jul 02, 2019 60.22 60.48 59.74 60.44 1,414,344 +0.86(+1.44%)
Jun 28, 2019 59.58 59.58 59.58 0 -0.15(-0.25%)
Jun 27, 2019 59.42 59.82 59.36 59.73 1,002,529 +0.31(+0.52%)
Jun 26, 2019 59.94 60.10 59.42 59.42 1,654,378 -0.56(-0.93%)
Jun 25, 2019 60.25 60.28 59.82 59.98 1,415,622 -0.14(-0.23%)
Jun 24, 2019 59.99 60.24 59.89 60.12 2,182,377 +0.22(+0.37%)
Jun 21, 2019 60.00 60.22 59.71 59.90 3,838,114 -0.25(-0.42%)
Jun 20, 2019 60.45 60.56 59.71 60.15 1,199,618 -0.31(-0.51%)
Jun 19, 2019 60.29 60.55 60.05 60.46 1,699,230 +0.21(+0.35%)
Jun 18, 2019 59.60 60.65 59.60 60.25 3,440,936 +0.81(+1.36%)
Jun 17, 2019 59.91 59.92 59.13 59.44 1,435,973 -0.44(-0.73%)
Jun 14, 2019 59.97 60.00 59.46 59.88 1,424,115 +0.00(+0.00%)
Jun 13, 2019 61.60 61.82 59.79 59.88 2,210,174 -2.64(-4.22%)
Jun 12, 2019 62.09 62.75 61.97 62.52 3,640,557 +0.50(+0.81%)
Jun 11, 2019 62.25 62.53 61.96 62.02 3,223,454 -0.09(-0.14%)
Jun 10, 2019 62.24 62.33 61.95 62.11 1,406,453 -0.13(-0.21%)
Jun 07, 2019 62.40 62.68 62.08 62.24 1,096,872 -0.16(-0.26%)
Jun 06, 2019 62.00 62.52 62.00 62.40 1,117,095 +0.42(+0.68%)
Jun 05, 2019 61.48 62.04 61.40 61.98 2,319,087 +0.66(+1.08%)
Jun 04, 2019 61.22 61.36 61.03 61.32 1,154,600 +0.24(+0.39%)
Jun 03, 2019 60.91 61.15 60.78 61.08 1,196,466 +0.22(+0.36%)
May 31, 2019 61.00 61.06 60.68 60.86 1,512,950 -0.08(-0.13%)
May 30, 2019 61.36 61.38 60.90 60.94 848,915 -0.30(-0.49%)
May 29, 2019 61.10 61.53 61.04 61.24 1,739,983 -0.11(-0.18%)
May 28, 2019 60.77 61.47 60.77 61.35 3,362,419 +0.49(+0.81%)
May 27, 2019 61.00 61.01 60.62 60.86 409,432 -0.01(-0.02%)
May 24, 2019 60.84 61.11 60.74 60.87 1,005,504 -0.01(-0.02%)
May 23, 2019 60.87 61.09 60.79 60.88 2,044,932 -0.12(-0.20%)
May 22, 2019 60.82 61.12 60.60 61.00 1,186,932 +0.00(+0.00%)
May 21, 2019 60.65 61.29 60.65 61.00 1,303,777 +0.41(+0.68%)
May 17, 2019 60.59 60.59 60.59 0 -0.26(-0.43%)
May 16, 2019 60.26 60.96 60.26 60.85 1,872,277 +0.64(+1.06%)
May 15, 2019 60.25 60.45 60.21 60.21 1,491,728 -0.04(-0.07%)
May 14, 2019 59.86 60.29 59.81 60.25 1,929,849 +0.39(+0.65%)
May 13, 2019 59.69 59.95 59.28 59.86 1,973,075 +0.06(+0.10%)
May 10, 2019 59.84 59.98 59.17 59.80 2,090,516 -0.08(-0.13%)
May 09, 2019 60.05 60.09 59.46 59.88 2,407,543 +0.12(+0.20%)
May 08, 2019 59.64 60.21 59.60 59.76 1,058,956 +0.05(+0.08%)
May 07, 2019 59.50 59.88 59.38 59.71 1,371,179 +0.02(+0.03%)
May 06, 2019 59.30 59.69 59.26 59.69 1,587,502 +0.03(+0.05%)
May 03, 2019 59.51 60.00 59.41 59.66 2,223,207 -0.12(-0.20%)
May 02, 2019 59.77 60.01 59.42 59.78 3,741,069 -0.27(-0.45%)
May 01, 2019 59.94 60.15 59.89 60.05 869,031 +0.11(+0.18%)
Apr 30, 2019 59.89 60.05 59.77 59.94 1,515,142 -0.07(-0.12%)
Apr 29, 2019 60.15 60.31 59.99 60.01 752,770 -0.19(-0.32%)
Apr 26, 2019 60.16 60.32 59.80 60.20 1,014,311 +0.15(+0.25%)
Apr 25, 2019 59.99 60.18 59.67 60.05 1,104,266 +0.03(+0.05%)
Apr 24, 2019 60.22 60.31 59.72 60.02 1,347,218 -0.26(-0.43%)
Apr 23, 2019 60.05 60.33 59.90 60.28 1,737,137 +0.22(+0.37%)
Apr 22, 2019 60.59 60.78 59.98 60.06 1,049,778 -0.75(-1.23%)
Apr 18, 2019 60.81 60.81 60.81 0 +0.30(+0.50%)
Apr 17, 2019 60.70 60.70 60.33 60.51 1,014,135 -0.06(-0.10%)
Apr 16, 2019 60.81 60.95 60.56 60.57 990,355 -0.11(-0.18%)
Apr 15, 2019 60.26 60.99 60.26 60.68 1,583,244 +0.17(+0.28%)
Apr 12, 2019 60.22 60.53 60.21 60.51 1,260,074 +0.30(+0.50%)
Apr 11, 2019 59.91 60.54 59.84 60.21 1,773,605 +0.38(+0.64%)
Apr 10, 2019 59.59 59.94 59.55 59.83 1,153,125 +0.32(+0.54%)
Apr 09, 2019 59.55 59.66 59.35 59.51 1,112,087 -0.18(-0.30%)
Apr 08, 2019 59.57 59.84 59.45 59.69 1,679,833 -0.10(-0.17%)
Apr 05, 2019 59.75 59.80 59.57 59.79 916,376 +0.14(+0.23%)
Apr 04, 2019 59.53 59.82 59.45 59.65 1,720,742 +0.09(+0.15%)
Apr 03, 2019 59.62 59.75 59.44 59.56 1,580,505 -0.06(-0.10%)
Apr 02, 2019 59.13 59.65 59.05 59.62 1,427,359 +0.48(+0.81%)
Apr 01, 2019 59.49 59.50 58.99 59.14 2,834,529 -0.20(-0.34%)
Mar 29, 2019 59.48 59.48 58.98 59.34 2,528,408 -0.05(-0.08%)
Mar 28, 2019 59.51 59.85 59.34 59.39 5,456,559 -0.14(-0.24%)
Mar 27, 2019 59.37 59.75 59.37 59.53 2,585,115 +0.12(+0.20%)
Mar 26, 2019 59.16 59.61 59.16 59.41 2,139,496 +0.23(+0.39%)
Mar 25, 2019 59.20 59.47 59.03 59.18 2,123,957 +0.01(+0.02%)
Mar 22, 2019 58.96 59.19 58.80 59.17 2,152,499 +0.14(+0.24%)
Mar 21, 2019 58.58 59.19 58.58 59.03 1,385,079 +0.32(+0.55%)
Mar 20, 2019 58.83 59.04 58.71 58.71 1,558,860 -0.21(-0.36%)
Mar 19, 2019 59.13 59.15 58.58 58.92 2,558,017 -0.21(-0.36%)
Mar 18, 2019 58.80 59.25 58.66 59.13 1,877,551 +0.21(+0.36%)
Mar 15, 2019 58.80 59.02 58.51 58.92 5,668,115 +0.61(+1.05%)
Mar 14, 2019 58.72 58.95 58.17 58.31 3,023,764 -1.28(-2.15%)
Mar 13, 2019 59.73 59.79 59.28 59.59 2,675,245 -0.01(-0.02%)
Mar 12, 2019 59.58 59.72 59.52 59.60 2,762,962 +0.08(+0.13%)
Mar 11, 2019 59.25 59.65 59.21 59.52 5,441,680 +0.34(+0.57%)
Mar 08, 2019 59.00 59.42 58.97 59.18 1,889,126 +0.21(+0.36%)
Mar 07, 2019 58.90 59.32 58.80 58.97 2,030,203 +0.07(+0.12%)
Mar 06, 2019 58.50 58.97 58.40 58.90 2,298,394 +0.55(+0.94%)
Mar 05, 2019 58.35 58.78 58.30 58.35 1,757,602 +0.10(+0.17%)
Mar 04, 2019 58.01 58.28 57.70 58.25 2,673,468 +0.34(+0.59%)
Mar 01, 2019 58.73 58.83 57.77 57.91 2,770,787 -0.61(-1.04%)
Feb 28, 2019 58.40 58.82 58.38 58.52 2,732,409 +0.10(+0.17%)
Feb 27, 2019 58.31 58.46 58.05 58.42 2,010,087 -0.01(-0.02%)
Feb 26, 2019 58.28 58.69 58.25 58.43 3,980,198 +0.07(+0.12%)
Feb 25, 2019 58.17 58.51 58.12 58.36 1,170,369 +0.27(+0.46%)
Feb 22, 2019 57.98 58.34 57.80 58.09 1,322,644 +0.20(+0.35%)
Feb 21, 2019 57.56 58.06 57.36 57.89 1,631,560 +0.21(+0.36%)
Feb 20, 2019 57.60 57.75 57.36 57.68 940,320 +0.05(+0.09%)
Feb 19, 2019 57.30 57.78 57.22 57.63 2,298,110 +0.30(+0.52%)
Feb 15, 2019 57.33 57.33 57.33 0 +0.15(+0.26%)
Feb 14, 2019 57.12 57.58 56.95 57.18 2,370,198 +0.12(+0.21%)
Feb 13, 2019 57.26 57.51 56.90 57.06 1,116,105 -0.12(-0.21%)
Feb 12, 2019 57.13 57.56 56.81 57.18 1,248,115 +0.18(+0.32%)
Feb 11, 2019 57.39 57.53 56.91 57.00 1,205,726 -0.34(-0.59%)
Feb 08, 2019 57.39 57.57 57.16 57.34 1,026,794 -0.15(-0.26%)
Feb 07, 2019 57.56 57.67 56.95 57.49 1,513,725 -0.07(-0.12%)
Feb 06, 2019 57.46 57.56 57.26 57.56 802,582 +0.16(+0.28%)
Feb 05, 2019 57.01 57.57 57.00 57.40 1,148,741 +0.41(+0.72%)
Feb 04, 2019 57.06 57.19 56.93 56.99 900,510 -0.07(-0.12%)
Feb 01, 2019 57.13 57.18 56.89 57.06 942,275 -0.07(-0.12%)
Jan 31, 2019 56.76 57.21 56.52 57.13 1,763,011 +0.39(+0.69%)
Jan 30, 2019 56.77 56.89 56.51 56.74 1,291,638 -0.21(-0.37%)
Jan 29, 2019 56.40 57.14 56.18 56.95 1,751,891 +0.54(+0.96%)
Jan 28, 2019 55.62 56.43 55.62 56.41 3,933,189 +0.38(+0.68%)
Jan 25, 2019 55.88 56.17 55.71 56.03 1,227,925 +0.10(+0.18%)
Jan 24, 2019 55.78 55.93 55.52 55.93 1,132,516 +0.11(+0.20%)
Jan 23, 2019 55.76 55.95 55.62 55.82 1,026,032 +0.06(+0.11%)
Jan 22, 2019 55.49 55.81 55.39 55.76 1,412,006 +0.09(+0.16%)
Jan 21, 2019 56.04 56.05 55.31 55.67 607,264 -0.16(-0.29%)
Jan 18, 2019 55.83 55.90 55.45 55.83 2,169,549 +0.26(+0.47%)
Jan 17, 2019 55.45 55.72 55.36 55.57 1,213,203 +0.04(+0.07%)
Jan 16, 2019 55.58 55.79 55.34 55.53 1,355,563 -0.09(-0.16%)
Jan 15, 2019 55.05 56.01 54.82 55.62 1,481,290 +0.39(+0.71%)
Jan 14, 2019 55.50 56.06 55.06 55.23 1,586,290 -0.26(-0.47%)
Jan 11, 2019 55.14 56.15 55.01 55.49 1,782,111 +0.35(+0.63%)
Jan 10, 2019 54.24 55.26 54.00 55.14 1,776,357 +0.79(+1.45%)
Jan 09, 2019 54.61 54.61 54.09 54.35 2,040,747 -0.20(-0.37%)
Jan 08, 2019 53.84 54.70 53.80 54.55 2,700,046 +0.85(+1.58%)
Jan 07, 2019 53.43 53.74 53.05 53.70 2,900,130 +0.29(+0.54%)
Jan 04, 2019 54.29 54.30 53.36 53.41 2,234,405 -0.62(-1.15%)
Jan 03, 2019 53.97 54.30 53.84 54.03 2,188,510 +0.06(+0.11%)
Jan 02, 2019 53.78 54.18 53.18 53.97 1,592,945 +0.04(+0.07%)
Dec 31, 2018 53.93 53.93 53.93 0 -0.03(-0.06%)
Dec 28, 2018 53.90 54.32 53.84 53.96 1,452,391 +0.21(+0.39%)
Dec 27, 2018 53.60 53.99 53.10 53.75 2,123,483 +0.23(+0.43%)
Dec 24, 2018 53.52 53.52 53.52 0 -0.78(-1.44%)
Dec 21, 2018 55.07 55.58 54.24 54.30 6,687,191 -0.83(-1.51%)
Dec 20, 2018 55.29 55.57 54.68 55.13 5,069,349 -0.35(-0.63%)
Dec 19, 2018 55.42 56.00 55.20 55.48 2,977,656 -0.10(-0.18%)
Dec 18, 2018 55.59 55.92 55.40 55.58 2,264,151 -0.20(-0.36%)
Dec 17, 2018 55.80 56.22 55.50 55.78 1,653,697 -0.44(-0.78%)
Dec 14, 2018 55.51 56.23 55.50 56.22 1,285,074 +0.23(+0.41%)
Dec 13, 2018 56.00 56.25 55.59 55.99 1,822,060 -0.84(-1.48%)
Dec 12, 2018 56.75 57.01 56.50 56.83 2,036,293 +0.27(+0.48%)
Dec 11, 2018 56.79 57.14 56.50 56.56 2,059,790 -0.15(-0.26%)
Dec 10, 2018 56.73 56.92 56.12 56.71 1,216,282 -0.25(-0.44%)
Dec 07, 2018 57.37 57.56 56.79 56.96 1,608,303 -0.51(-0.89%)
Dec 06, 2018 57.00 57.51 56.52 57.47 2,506,752 +0.15(+0.26%)
Dec 05, 2018 57.19 57.70 57.07 57.32 1,163,203 +0.14(+0.24%)
Dec 04, 2018 56.73 57.54 56.73 57.18 2,403,813 +0.42(+0.74%)
Dec 03, 2018 56.94 56.99 56.36 56.76 1,524,563 -0.19(-0.33%)
Nov 30, 2018 57.12 57.45 56.90 56.95 4,238,646 -0.17(-0.30%)
Nov 29, 2018 56.74 57.34 56.39 57.12 2,282,985 +0.26(+0.46%)
Nov 28, 2018 56.91 57.14 56.66 56.86 2,171,307 -0.15(-0.26%)
Nov 27, 2018 56.81 57.06 56.73 57.01 2,264,143 +0.19(+0.33%)
Nov 26, 2018 56.22 56.90 56.16 56.82 3,304,221 +0.62(+1.10%)
Nov 23, 2018 55.76 56.20 55.60 56.20 1,176,462 +0.41(+0.73%)
Nov 22, 2018 55.65 55.98 55.59 55.79 707,811 +0.00(+0.00%)
Nov 21, 2018 55.36 56.00 55.14 55.79 1,884,590 +0.44(+0.79%)
Nov 20, 2018 55.58 55.79 55.19 55.35 2,919,883 -0.35(-0.63%)
Nov 19, 2018 55.23 55.72 55.23 55.70 1,375,711 +0.46(+0.83%)
Nov 16, 2018 54.84 55.38 54.66 55.24 1,530,980 +0.44(+0.80%)
Nov 15, 2018 55.00 55.07 54.72 54.80 2,552,660 -0.28(-0.51%)
Nov 14, 2018 54.83 55.25 54.67 55.08 2,392,219 +0.25(+0.46%)
Nov 13, 2018 54.19 54.88 54.10 54.83 2,284,932 +0.63(+1.16%)
Nov 12, 2018 53.94 54.57 53.81 54.20 1,622,913 +0.10(+0.18%)
Nov 09, 2018 53.83 54.22 53.78 54.10 1,453,930 +0.12(+0.22%)
Nov 08, 2018 53.63 54.00 53.47 53.98 1,592,426 +0.39(+0.73%)
Nov 07, 2018 53.10 53.69 52.72 53.59 1,738,622 +0.67(+1.27%)
Nov 06, 2018 53.14 53.18 52.60 52.92 1,342,634 -0.23(-0.43%)
Nov 05, 2018 52.87 53.41 52.85 53.15 1,854,649 +0.25(+0.47%)
Nov 02, 2018 53.40 53.72 52.67 52.90 2,129,595 -0.56(-1.05%)
Nov 01, 2018 51.68 53.49 51.11 53.46 3,266,547 +2.51(+4.93%)
Oct 31, 2018 51.61 51.72 50.95 50.95 2,151,215 -0.61(-1.18%)
Oct 30, 2018 51.35 51.73 51.23 51.56 1,589,976 +0.25(+0.49%)
Oct 29, 2018 51.57 52.07 51.15 51.31 1,655,514 -0.25(-0.48%)
Oct 26, 2018 52.32 52.71 51.32 51.56 1,751,675 -0.88(-1.68%)
Oct 25, 2018 52.79 52.82 52.30 52.44 1,556,334 -0.26(-0.49%)
Oct 24, 2018 52.99 53.06 52.58 52.70 1,396,961 -0.29(-0.55%)
Oct 23, 2018 52.75 53.06 52.41 52.99 1,557,886 -0.06(-0.11%)
Oct 22, 2018 53.89 53.89 52.88 53.05 1,479,066 -0.40(-0.75%)
Oct 19, 2018 52.63 53.53 52.62 53.45 1,995,148 +0.86(+1.64%)
Oct 18, 2018 52.01 52.68 51.85 52.59 1,904,775 +0.67(+1.29%)
Oct 17, 2018 51.79 52.05 51.35 51.92 1,647,133 +0.13(+0.25%)
Oct 16, 2018 51.46 51.79 51.15 51.79 1,231,093 +0.36(+0.70%)
Oct 15, 2018 50.96 51.81 50.83 51.43 1,530,451 +0.52(+1.02%)
Oct 12, 2018 51.20 51.68 50.72 50.91 2,371,600 +0.03(+0.06%)
Oct 11, 2018 51.23 51.61 50.84 50.88 3,119,920 -0.52(-1.01%)
Oct 10, 2018 51.02 51.72 50.85 51.40 2,589,534 +0.33(+0.65%)
Oct 09, 2018 51.76 51.88 51.07 51.07 1,520,861 -0.77(-1.49%)
Oct 05, 2018 51.84 51.84 51.84 0 -0.19(-0.37%)
Oct 04, 2018 52.15 52.15 51.53 52.03 2,451,684 -0.11(-0.21%)
Oct 03, 2018 52.30 52.41 51.95 52.14 1,421,066 -0.13(-0.25%)
Oct 02, 2018 52.40 52.49 52.03 52.27 1,610,142 -0.10(-0.19%)
Oct 01, 2018 52.39 52.63 52.16 52.37 1,141,168 +0.04(+0.08%)
Sep 28, 2018 52.73 52.75 52.20 52.33 1,658,536 -0.53(-1.00%)
Sep 27, 2018 52.91 53.15 52.77 52.86 1,290,744 +0.00(+0.00%)
Sep 26, 2018 52.04 53.00 52.03 52.86 1,553,345 +0.87(+1.67%)
Sep 25, 2018 52.00 52.23 51.70 51.99 2,511,654 +0.18(+0.35%)
Sep 24, 2018 52.38 52.50 51.79 51.81 1,023,968 -0.62(-1.18%)
Sep 21, 2018 52.47 52.56 52.12 52.43 2,579,775 +0.05(+0.10%)
Sep 20, 2018 52.00 52.52 51.81 52.38 1,418,793 +0.47(+0.91%)
Sep 19, 2018 52.52 52.57 51.83 51.91 1,827,616 -0.72(-1.37%)
Sep 18, 2018 52.32 52.81 52.32 52.63 902,064 +0.03(+0.06%)
Sep 17, 2018 52.00 52.77 52.00 52.60 950,329 +0.56(+1.08%)
Sep 14, 2018 52.00 52.22 51.86 52.04 732,218 -0.01(-0.02%)
Sep 13, 2018 52.22 52.25 51.98 52.05 1,167,455 -0.78(-1.48%)
Sep 12, 2018 53.24 53.24 52.82 52.83 1,846,425 -0.41(-0.77%)
Sep 11, 2018 52.87 53.31 52.66 53.24 1,208,937 +0.37(+0.70%)
Sep 10, 2018 53.00 53.30 52.72 52.87 1,492,995 -0.03(-0.06%)
Sep 07, 2018 53.03 53.13 52.69 52.90 1,147,800 -0.24(-0.45%)
Sep 06, 2018 53.22 53.29 53.00 53.14 1,930,857 -0.04(-0.08%)
Sep 05, 2018 52.57 53.24 52.36 53.18 1,258,892 +0.61(+1.16%)
Sep 04, 2018 53.13 53.24 52.57 52.57 1,354,100 -0.66(-1.24%)
Aug 31, 2018 53.23 53.23 53.23 0 -0.40(-0.75%)
Aug 30, 2018 53.59 53.82 53.48 53.63 2,734,984 +0.13(+0.24%)
Aug 29, 2018 53.42 53.65 53.19 53.50 588,600 +0.16(+0.30%)
Aug 28, 2018 53.55 53.62 53.24 53.34 1,440,454 -0.17(-0.32%)
Aug 27, 2018 53.57 53.64 53.33 53.51 792,918 +0.05(+0.09%)
Aug 24, 2018 53.63 53.72 53.40 53.46 612,306 -0.16(-0.30%)
Aug 23, 2018 53.80 53.97 53.53 53.62 936,220 -0.15(-0.28%)
Aug 22, 2018 54.09 54.16 53.75 53.77 1,167,038 -0.23(-0.43%)
Aug 21, 2018 54.25 54.44 54.00 54.00 962,942 -0.22(-0.41%)
Aug 20, 2018 54.29 54.39 54.08 54.22 2,110,543 -0.03(-0.06%)
Aug 17, 2018 54.03 54.30 53.80 54.25 1,324,353 +0.22(+0.41%)
Aug 16, 2018 53.65 54.22 53.64 54.03 1,464,264 +0.47(+0.88%)
Aug 15, 2018 53.50 53.63 53.26 53.56 1,426,143 -0.11(-0.20%)
Aug 14, 2018 53.44 53.83 53.44 53.67 1,084,029 +0.41(+0.77%)
Aug 13, 2018 53.18 53.43 53.07 53.26 811,836 +0.09(+0.17%)
Aug 10, 2018 53.54 53.54 53.00 53.17 1,175,312 -0.32(-0.60%)
Aug 09, 2018 53.35 53.79 53.35 53.49 1,633,135 +0.16(+0.30%)
Aug 08, 2018 53.31 53.51 53.14 53.33 1,578,067 -0.06(-0.11%)
Aug 07, 2018 54.19 54.19 53.35 53.39 1,789,708 -0.75(-1.39%)
Aug 03, 2018 54.14 54.14 54.14 0 -0.03(-0.06%)
Aug 02, 2018 54.75 54.81 53.92 54.17 2,240,767 -1.11(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.