Toll Brothers Inc (NY: TOL )

129.37 +1.95 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 58.17 59.47 58.17 59.36 1,044,234 +1.28(+2.20%)
Mar 30, 2023 58.91 58.97 57.91 58.08 1,104,271 -0.67(-1.14%)
Mar 29, 2023 58.77 58.99 58.23 58.76 1,109,430 +0.51(+0.88%)
Mar 28, 2023 57.94 58.61 57.84 58.24 842,699 +0.41(+0.70%)
Mar 27, 2023 58.14 58.49 57.57 57.84 1,413,172 +0.07(+0.12%)
Mar 24, 2023 57.53 58.11 56.68 57.77 1,392,058 +0.11(+0.19%)
Mar 23, 2023 58.34 59.06 57.21 57.66 1,497,419 +0.50(+0.88%)
Mar 22, 2023 57.46 58.42 57.13 57.15 1,355,218 -0.45(-0.79%)
Mar 21, 2023 57.51 58.04 57.32 57.61 1,024,181 +0.69(+1.22%)
Mar 20, 2023 57.29 57.80 56.69 56.92 1,130,269 -0.11(-0.19%)
Mar 17, 2023 58.35 58.35 56.88 57.03 3,624,451 -1.10(-1.89%)
Mar 16, 2023 56.57 58.45 56.20 58.12 1,481,154 +1.34(+2.37%)
Mar 15, 2023 57.36 58.32 56.13 56.78 2,019,688 -1.05(-1.81%)
Mar 14, 2023 57.44 58.25 57.13 57.83 1,354,447 +1.07(+1.88%)
Mar 13, 2023 55.86 57.69 55.73 56.76 1,498,505 +0.03(+0.05%)
Mar 10, 2023 58.04 58.36 55.91 56.73 2,110,426 -0.91(-1.58%)
Mar 09, 2023 58.84 59.43 57.56 57.64 3,685,139 -1.23(-2.08%)
Mar 08, 2023 58.58 58.93 58.17 58.86 1,048,183 +0.52(+0.90%)
Mar 07, 2023 58.76 59.32 58.28 58.34 1,266,230 -0.08(-0.14%)
Mar 06, 2023 59.27 59.56 58.23 58.42 1,345,902 -1.03(-1.73%)
Mar 03, 2023 59.12 60.04 58.78 59.45 1,499,075 +0.93(+1.59%)
Mar 02, 2023 57.70 58.63 57.33 58.52 1,708,010 +0.21(+0.36%)
Mar 01, 2023 59.01 59.98 58.29 58.31 1,764,370 -0.96(-1.62%)
Feb 28, 2023 58.39 59.46 58.39 59.27 1,601,856 +0.75(+1.28%)
Feb 27, 2023 58.44 59.05 58.00 58.52 1,494,582 +0.84(+1.46%)
Feb 24, 2023 57.40 58.15 57.02 57.68 1,271,763 -0.54(-0.93%)
Feb 23, 2023 57.69 58.40 57.22 58.22 1,518,140 +1.40(+2.47%)
Feb 22, 2023 56.54 57.83 56.21 56.82 3,542,299 +1.67(+3.03%)
Feb 21, 2023 55.29 56.36 54.82 55.15 2,461,643 -1.41(-2.50%)
Feb 17, 2023 57.97 57.97 56.28 56.56 2,007,563 -1.68(-2.89%)
Feb 16, 2023 57.70 58.80 57.32 58.24 1,440,865 -0.61(-1.04%)
Feb 15, 2023 58.32 59.14 57.92 58.85 1,098,169 +0.03(+0.05%)
Feb 14, 2023 58.41 59.41 57.95 58.83 1,036,806 -0.29(-0.49%)
Feb 13, 2023 57.98 59.12 57.82 59.11 1,068,945 +1.01(+1.74%)
Feb 10, 2023 57.35 58.21 57.31 58.10 1,027,247 +0.45(+0.77%)
Feb 09, 2023 58.61 58.77 57.46 57.66 1,709,395 -0.18(-0.31%)
Feb 08, 2023 59.08 59.28 57.48 57.84 1,618,736 -1.56(-2.63%)
Feb 07, 2023 58.55 59.73 58.07 59.40 1,309,744 +0.53(+0.91%)
Feb 06, 2023 59.37 59.80 58.85 58.86 1,076,953 -1.20(-1.99%)
Feb 03, 2023 60.50 61.00 59.63 60.06 1,153,536 -0.97(-1.59%)
Feb 02, 2023 60.63 61.91 60.31 61.03 1,983,085 +1.44(+2.42%)
Feb 01, 2023 58.47 60.26 57.37 59.59 2,247,464 +0.76(+1.29%)
Jan 31, 2023 56.99 58.85 56.91 58.83 2,325,833 +2.97(+5.31%)
Jan 30, 2023 56.16 57.00 55.82 55.86 1,077,184 -0.89(-1.57%)
Jan 27, 2023 56.40 57.04 56.22 56.75 647,008 +0.23(+0.40%)
Jan 26, 2023 56.36 57.12 55.72 56.52 882,064 +0.52(+0.94%)
Jan 25, 2023 55.09 56.34 54.94 56.00 1,014,829 +0.27(+0.48%)
Jan 24, 2023 62.48 62.48 54.10 55.73 1,168,787 +0.32(+0.57%)
Jan 23, 2023 54.94 55.80 54.75 55.41 953,666 +0.18(+0.32%)
Jan 20, 2023 54.76 55.29 54.01 55.24 1,139,913 +0.76(+1.40%)
Jan 19, 2023 55.45 55.59 54.09 54.47 1,511,413 -1.20(-2.15%)
Jan 18, 2023 55.85 57.00 55.51 55.67 1,490,741 +0.21(+0.37%)
Jan 17, 2023 55.32 55.78 55.14 55.46 1,053,782 -0.04(-0.07%)
Jan 13, 2023 54.45 55.69 54.45 55.50 1,066,462 +0.12(+0.21%)
Jan 12, 2023 55.07 55.70 53.75 55.38 1,495,677 +0.55(+1.01%)
Jan 11, 2023 55.05 55.18 54.42 54.83 1,846,701 +1.52(+2.86%)
Jan 10, 2023 52.45 53.41 52.45 53.31 1,706,894 +0.51(+0.97%)
Jan 09, 2023 52.91 53.79 52.59 52.79 2,347,148 +0.28(+0.53%)
Jan 06, 2023 52.03 53.10 51.98 52.52 1,458,784 +0.96(+1.86%)
Jan 05, 2023 50.43 51.68 50.13 51.56 1,275,697 +0.46(+0.91%)
Jan 04, 2023 50.64 51.31 50.33 51.09 1,609,904 +1.27(+2.55%)
Jan 03, 2023 50.05 50.11 49.12 49.82 1,182,637 +0.65(+1.32%)
Dec 30, 2022 49.28 49.44 48.90 49.17 1,170,919 -0.48(-0.97%)
Dec 29, 2022 48.66 49.91 48.29 49.65 1,009,837 +1.01(+2.09%)
Dec 28, 2022 49.91 50.06 48.57 48.64 1,018,063 -1.18(-2.37%)
Dec 27, 2022 49.77 50.29 49.56 49.82 873,894 -0.22(-0.43%)
Dec 23, 2022 49.88 50.29 49.55 50.04 881,898 -0.17(-0.33%)
Dec 22, 2022 49.93 50.24 49.13 50.21 1,428,932 -0.40(-0.80%)
Dec 21, 2022 50.14 51.00 50.06 50.61 1,235,821 +1.30(+2.64%)
Dec 20, 2022 48.80 49.56 48.71 49.31 1,184,319 -0.05(-0.10%)
Dec 19, 2022 49.52 49.91 49.04 49.36 1,642,800 -0.43(-0.87%)
Dec 16, 2022 49.83 50.27 49.22 49.79 2,383,381 -0.77(-1.52%)
Dec 15, 2022 48.79 50.91 48.44 50.56 2,376,266 +0.53(+1.06%)
Dec 14, 2022 50.10 50.79 49.34 50.03 1,426,469 +0.20(+0.40%)
Dec 13, 2022 51.66 52.23 49.66 49.83 2,235,008 +1.13(+2.33%)
Dec 12, 2022 48.14 48.79 47.83 48.70 1,363,337 +0.71(+1.48%)
Dec 09, 2022 48.09 48.88 47.97 47.99 1,019,078 -0.73(-1.50%)
Dec 08, 2022 48.46 49.52 47.94 48.72 2,153,066 -0.04(-0.08%)
Dec 07, 2022 46.65 49.06 46.02 48.76 4,544,265 +3.51(+7.75%)
Dec 06, 2022 46.34 46.42 44.79 45.25 2,310,277 -0.91(-1.96%)
Dec 05, 2022 46.25 46.70 45.99 46.16 1,470,214 -1.01(-2.15%)
Dec 02, 2022 46.48 47.85 46.32 47.17 1,379,978 -0.45(-0.95%)
Dec 01, 2022 47.76 49.02 47.39 47.63 1,620,756 +0.43(+0.92%)
Nov 30, 2022 46.23 47.26 45.33 47.19 1,497,044 +0.70(+1.50%)
Nov 29, 2022 45.11 46.53 45.11 46.49 1,521,572 +1.11(+2.45%)
Nov 28, 2022 45.79 46.29 45.04 45.38 968,535 -0.74(-1.60%)
Nov 25, 2022 46.02 46.37 45.89 46.12 555,260 -0.35(-0.76%)
Nov 23, 2022 45.05 46.73 44.71 46.47 1,241,636 +1.16(+2.57%)
Nov 22, 2022 45.53 45.70 44.73 45.31 1,794,604 +0.95(+2.13%)
Nov 21, 2022 44.76 44.77 43.83 44.37 818,484 -0.47(-1.05%)
Nov 18, 2022 45.34 45.53 44.18 44.84 644,389 +0.25(+0.55%)
Nov 17, 2022 44.18 44.60 43.15 44.59 973,838 -0.66(-1.46%)
Nov 16, 2022 45.33 45.59 44.78 45.25 932,609 -0.30(-0.65%)
Nov 15, 2022 46.05 46.54 44.60 45.55 1,563,498 +0.86(+1.92%)
Nov 14, 2022 45.80 45.82 44.62 44.69 1,088,194 -1.60(-3.45%)
Nov 11, 2022 45.80 46.42 45.33 46.29 1,900,231 +0.46(+1.01%)
Nov 10, 2022 43.84 46.66 43.84 45.82 2,438,318 +4.55(+11.03%)
Nov 09, 2022 41.41 42.74 40.93 41.27 1,853,375 -0.49(-1.18%)
Nov 08, 2022 42.36 42.45 41.16 41.76 1,290,315 -0.34(-0.82%)
Nov 07, 2022 42.48 42.83 41.06 42.11 1,081,485 -0.07(-0.16%)
Nov 04, 2022 41.66 42.38 40.99 42.18 1,273,525 +1.32(+3.23%)
Nov 03, 2022 40.79 41.59 39.96 40.86 1,327,714 -0.75(-1.80%)
Nov 02, 2022 42.86 41.59 41.61 1,331,359 -1.48(-3.43%)
Nov 01, 2022 43.04 43.57 42.46 43.08 1,491,238 +0.65(+1.53%)
Oct 31, 2022 43.08 43.11 41.80 42.43 2,316,029 -1.30(-2.97%)
Oct 28, 2022 42.54 43.75 42.24 43.73 1,259,197 +1.05(+2.47%)
Oct 27, 2022 42.71 43.79 42.54 42.68 1,795,161 +0.05(+0.12%)
Oct 26, 2022 42.96 43.42 42.61 42.63 1,603,594 -0.41(-0.96%)
Oct 25, 2022 41.52 43.45 41.46 43.05 1,983,102 +1.77(+4.30%)
Oct 24, 2022 41.37 41.73 40.64 41.27 1,918,651 +0.14(+0.34%)
Oct 21, 2022 39.13 41.31 38.94 41.13 1,392,150 +1.46(+3.67%)
Oct 20, 2022 40.29 41.11 39.55 39.68 1,172,910 -0.61(-1.52%)
Oct 19, 2022 41.54 41.72 39.95 40.29 1,552,547 -2.15(-5.06%)
Oct 18, 2022 42.42 42.66 41.64 42.43 1,480,654 +1.02(+2.47%)
Oct 17, 2022 41.74 42.19 41.08 41.41 1,492,247 +0.75(+1.84%)
Oct 14, 2022 42.36 42.80 40.32 40.66 1,730,823 -1.57(-3.71%)
Oct 13, 2022 40.98 42.68 39.71 42.23 2,142,518 +0.00(+0.00%)
Oct 12, 2022 43.19 43.26 42.13 42.23 2,029,351 -1.04(-2.41%)
Oct 11, 2022 43.38 44.29 43.12 43.27 2,536,936 -0.38(-0.88%)
Oct 10, 2022 44.25 44.29 43.41 43.66 1,148,673 -0.25(-0.56%)
Oct 07, 2022 44.66 44.98 43.66 43.90 1,891,786 -1.50(-3.30%)
Oct 06, 2022 44.31 45.67 44.31 45.40 2,036,864 +0.92(+2.06%)
Oct 05, 2022 44.39 44.72 43.81 44.48 1,579,482 -0.62(-1.37%)
Oct 04, 2022 43.81 45.14 43.81 45.10 2,619,075 +2.25(+5.24%)
Oct 03, 2022 41.66 43.00 41.32 42.86 2,443,369 +1.67(+4.05%)
Sep 30, 2022 41.12 41.57 40.57 41.19 2,569,520 -0.01(-0.02%)
Sep 29, 2022 41.29 41.55 40.92 41.20 1,864,768 -1.02(-2.42%)
Sep 28, 2022 40.60 42.37 40.35 42.22 2,036,001 +2.18(+5.44%)
Sep 27, 2022 40.80 40.95 39.73 40.04 2,145,779 -0.28(-0.71%)
Sep 26, 2022 41.21 41.63 40.31 40.33 1,802,913 -1.27(-3.06%)
Sep 23, 2022 40.78 41.77 40.78 41.60 2,160,576 +0.32(+0.78%)
Sep 22, 2022 41.84 42.40 41.17 41.28 3,513,286 -0.83(-1.98%)
Sep 21, 2022 42.96 43.84 42.09 42.11 1,461,964 -0.55(-1.29%)
Sep 20, 2022 42.89 43.36 42.60 42.66 1,336,992 -1.06(-2.42%)
Sep 19, 2022 43.57 44.24 43.20 43.72 2,205,941 +0.90(+2.11%)
Sep 16, 2022 41.77 43.10 41.77 42.82 4,206,710 +0.83(+1.99%)
Sep 15, 2022 42.23 42.88 41.76 41.98 2,140,903 -0.23(-0.53%)
Sep 14, 2022 42.49 42.61 41.53 42.21 2,383,813 -0.02(-0.05%)
Sep 13, 2022 43.41 43.69 42.17 42.23 2,424,183 -2.77(-6.15%)
Sep 12, 2022 44.97 45.44 44.60 44.99 1,190,287 +0.53(+1.19%)
Sep 09, 2022 43.60 44.71 43.58 44.46 1,245,560 +1.10(+2.53%)
Sep 08, 2022 42.90 43.39 42.31 43.37 1,041,214 +0.03(+0.07%)
Sep 07, 2022 42.55 43.34 42.52 43.34 1,169,558 +0.78(+1.84%)
Sep 06, 2022 43.01 42.86 41.86 42.55 2,402,664 -0.41(-0.96%)
Sep 02, 2022 43.40 43.89 42.70 42.96 2,462,606 +0.13(+0.30%)
Sep 01, 2022 42.48 42.88 41.80 42.84 1,368,351 -0.11(-0.25%)
Aug 31, 2022 44.11 44.25 42.92 42.94 1,729,970 -0.89(-2.04%)
Aug 30, 2022 44.86 45.17 43.69 43.84 1,758,675 -0.64(-1.43%)
Aug 29, 2022 44.68 45.35 44.29 44.47 1,594,273 -0.76(-1.67%)
Aug 26, 2022 47.25 47.32 44.97 45.23 2,712,927 -1.89(-4.02%)
Aug 25, 2022 44.82 47.23 44.61 47.12 2,861,970 +1.79(+3.96%)
Aug 24, 2022 43.34 46.45 43.28 45.33 5,504,340 +0.58(+1.29%)
Aug 23, 2022 44.88 45.47 44.49 44.75 2,937,646 +0.10(+0.22%)
Aug 22, 2022 45.44 45.92 44.47 44.65 2,404,798 -1.70(-3.66%)
Aug 19, 2022 47.33 47.46 46.21 46.35 1,671,163 -1.71(-3.55%)
Aug 18, 2022 48.16 48.20 47.37 48.05 1,032,309 +0.09(+0.18%)
Aug 17, 2022 47.91 48.50 47.26 47.96 1,525,214 -0.57(-1.17%)
Aug 16, 2022 48.20 49.19 47.56 48.53 1,350,506 -0.22(-0.44%)
Aug 15, 2022 48.77 49.13 48.34 48.75 899,342 -0.32(-0.66%)
Aug 12, 2022 48.81 49.37 48.26 49.07 851,763 +0.54(+1.11%)
Aug 11, 2022 48.47 49.46 48.17 48.53 1,330,814 +0.52(+1.08%)
Aug 10, 2022 47.72 48.92 47.72 48.01 1,160,206 +1.66(+3.58%)
Aug 09, 2022 47.63 47.63 45.91 46.36 893,339 -1.34(-2.82%)
Aug 08, 2022 47.39 48.61 47.39 47.70 892,477 +0.58(+1.23%)
Aug 05, 2022 46.63 47.57 46.33 47.12 901,598 -0.58(-1.21%)
Aug 04, 2022 46.31 48.21 46.22 47.70 923,191 +1.27(+2.72%)
Aug 03, 2022 46.29 46.60 45.37 46.43 1,088,285 +0.41(+0.89%)
Aug 02, 2022 48.12 48.16 46.00 46.02 1,433,555 -2.59(-5.33%)
Aug 01, 2022 48.35 49.21 47.60 48.61 911,740 +0.38(+0.79%)
Jul 29, 2022 48.25 48.61 47.22 48.23 1,337,722 +0.26(+0.55%)
Jul 28, 2022 48.41 49.30 47.62 47.96 1,953,166 -0.10(-0.20%)
Jul 27, 2022 47.22 48.41 46.29 48.06 1,059,118 +1.02(+2.17%)
Jul 26, 2022 47.28 47.50 46.63 47.04 1,185,181 -0.46(-0.97%)
Jul 25, 2022 48.55 48.78 47.19 47.50 1,621,839 -1.60(-3.26%)
Jul 22, 2022 49.43 50.82 48.45 49.10 1,459,376 +0.28(+0.58%)
Jul 21, 2022 46.63 48.91 45.82 48.82 2,213,905 +1.91(+4.08%)
Jul 20, 2022 47.71 47.71 46.56 46.91 2,648,315 -0.80(-1.69%)
Jul 19, 2022 47.12 47.88 46.45 47.71 1,915,123 +1.18(+2.53%)
Jul 18, 2022 46.98 47.53 46.26 46.53 821,593 -0.55(-1.17%)
Jul 15, 2022 47.22 47.51 45.77 47.08 921,499 +0.52(+1.12%)
Jul 14, 2022 46.58 46.85 45.32 46.56 1,266,605 -0.67(-1.41%)
Jul 13, 2022 45.91 47.48 45.04 47.23 1,135,247 +0.23(+0.48%)
Jul 12, 2022 46.62 48.27 46.60 47.00 1,166,635 -0.06(-0.12%)
Jul 11, 2022 47.07 48.21 46.84 47.06 1,120,805 -0.05(-0.10%)
Jul 08, 2022 46.01 47.32 46.01 47.11 1,020,251 +0.68(+1.46%)
Jul 07, 2022 46.42 46.90 45.37 46.43 1,289,259 +0.30(+0.66%)
Jul 06, 2022 47.12 47.60 45.26 46.13 1,240,124 -0.88(-1.87%)
Jul 05, 2022 45.03 47.07 44.89 47.01 1,747,820 +1.04(+2.27%)
Jul 01, 2022 43.81 46.36 43.81 45.96 1,917,216 +2.41(+5.54%)
Jun 30, 2022 42.68 43.92 41.94 43.55 1,188,352 +0.38(+0.88%)
Jun 29, 2022 43.33 43.33 42.14 43.17 1,131,785 -0.41(-0.94%)
Jun 28, 2022 44.89 45.24 43.52 43.58 1,036,531 -0.98(-2.19%)
Jun 27, 2022 44.00 45.29 43.68 44.56 1,597,273 +0.61(+1.38%)
Jun 24, 2022 43.85 44.81 43.27 43.95 1,841,522 +0.54(+1.24%)
Jun 23, 2022 42.33 43.82 42.33 43.42 2,102,212 +2.00(+4.83%)
Jun 22, 2022 40.12 42.03 40.05 41.41 1,742,666 +0.35(+0.86%)
Jun 21, 2022 41.32 42.37 40.58 41.06 2,178,974 +0.51(+1.25%)
Jun 17, 2022 39.93 41.08 39.25 40.55 3,750,594 -0.05(-0.12%)
Jun 16, 2022 41.92 41.92 39.92 40.60 2,956,720 -2.73(-6.31%)
Jun 15, 2022 43.77 44.12 41.92 43.34 1,771,615 +0.01(+0.02%)
Jun 14, 2022 43.10 44.14 42.97 43.33 2,485,764 +0.20(+0.45%)
Jun 13, 2022 44.68 45.54 42.79 43.13 2,684,055 -3.10(-6.70%)
Jun 10, 2022 47.33 48.01 46.09 46.23 1,573,555 -2.07(-4.29%)
Jun 09, 2022 48.11 48.90 47.58 48.30 1,239,061 +0.20(+0.41%)
Jun 08, 2022 49.15 49.42 47.77 48.10 1,059,462 -1.29(-2.61%)
Jun 07, 2022 48.13 49.44 47.72 49.39 1,047,065 +0.54(+1.10%)
Jun 06, 2022 49.43 49.67 48.51 48.86 999,133 +0.00(+0.00%)
Jun 03, 2022 48.83 49.52 48.54 48.86 862,084 -0.60(-1.20%)
Jun 02, 2022 49.12 49.76 48.56 49.45 1,011,183 +0.72(+1.48%)
Jun 01, 2022 49.44 49.45 48.59 48.73 1,338,947 -0.56(-1.13%)
May 31, 2022 49.34 49.71 48.34 49.28 1,606,418 -0.62(-1.23%)
May 27, 2022 49.12 49.93 48.82 49.90 1,647,157 +1.04(+2.14%)
May 26, 2022 47.20 49.31 47.20 48.86 2,567,600 +1.89(+4.03%)
May 25, 2022 43.72 47.29 43.62 46.96 4,576,664 +3.47(+7.97%)
May 24, 2022 45.28 45.45 43.06 43.49 3,128,860 -2.14(-4.69%)
May 23, 2022 46.86 47.07 45.21 45.63 1,748,103 -0.93(-1.99%)
May 20, 2022 46.45 46.58 44.83 46.56 977,387 +0.85(+1.86%)
May 19, 2022 45.17 46.80 44.93 45.71 1,318,453 +0.41(+0.91%)
May 18, 2022 46.73 46.73 45.01 45.30 1,487,712 -2.47(-5.17%)
May 17, 2022 47.25 47.90 45.99 47.77 1,223,321 +1.58(+3.42%)
May 16, 2022 46.50 46.68 44.60 46.19 1,240,972 -0.37(-0.80%)
May 13, 2022 45.43 47.03 45.22 46.56 1,853,108 +1.72(+3.83%)
May 12, 2022 42.92 45.65 42.73 44.84 1,758,328 +1.73(+4.01%)
May 11, 2022 44.68 45.15 42.82 43.11 1,932,139 -1.90(-4.23%)
May 10, 2022 46.87 47.16 44.48 45.02 1,187,239 -1.13(-2.45%)
May 09, 2022 45.71 47.57 45.23 46.15 1,352,006 -0.40(-0.86%)
May 06, 2022 46.08 47.16 44.69 46.55 1,434,831 -0.23(-0.50%)
May 05, 2022 48.18 48.78 46.10 46.78 1,403,050 -2.55(-5.17%)
May 04, 2022 47.06 49.54 46.16 49.33 1,368,877 +2.45(+5.23%)
May 03, 2022 46.20 47.14 45.68 46.88 1,124,939 +1.01(+2.19%)
May 02, 2022 45.15 45.98 44.34 45.88 1,246,461 +0.60(+1.32%)
Apr 29, 2022 46.24 46.93 45.11 45.28 1,349,908 -1.25(-2.69%)
Apr 28, 2022 45.69 46.95 44.22 46.53 1,443,067 +1.89(+4.24%)
Apr 27, 2022 45.29 45.76 44.15 44.64 1,410,997 -0.83(-1.83%)
Apr 26, 2022 46.32 47.13 45.45 45.47 1,569,642 -1.37(-2.92%)
Apr 25, 2022 44.28 46.96 43.84 46.83 2,294,132 +2.30(+5.18%)
Apr 22, 2022 45.31 45.40 44.34 44.53 2,095,269 -1.07(-2.36%)
Apr 21, 2022 47.15 47.33 45.34 45.60 1,375,490 -0.71(-1.54%)
Apr 20, 2022 46.63 47.61 45.96 46.32 1,547,641 +0.22(+0.49%)
Apr 19, 2022 44.62 46.51 44.59 46.09 1,539,839 +1.69(+3.80%)
Apr 18, 2022 44.70 45.55 44.14 44.40 1,290,657 -0.69(-1.54%)
Apr 14, 2022 46.08 46.80 44.88 45.10 1,353,681 -0.94(-2.04%)
Apr 13, 2022 45.14 46.50 45.04 46.03 1,423,321 +0.94(+2.08%)
Apr 12, 2022 46.53 47.54 44.80 45.10 3,023,249 -0.46(-1.01%)
Apr 11, 2022 44.37 45.97 44.29 45.55 2,343,833 +0.83(+1.86%)
Apr 08, 2022 44.29 46.34 44.29 44.72 1,982,289 +0.09(+0.20%)
Apr 07, 2022 45.02 45.63 43.79 44.64 2,426,149 -0.38(-0.85%)
Apr 06, 2022 45.39 45.61 44.31 45.02 3,350,517 -1.09(-2.36%)
Apr 05, 2022 47.58 47.93 45.98 46.11 3,141,107 -1.16(-2.45%)
Apr 04, 2022 46.79 47.47 46.37 47.26 1,785,657 +0.71(+1.52%)
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.