Trump wins the White House in political comeback rooted in appeals to frustrated voters

November 6, 2024 at 3:20 am

Indicators

(NY: SHOC )

46.17 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	45.79	46.31	45.79	46.17	20,365	+0.65(+1.43%)
Nov 04, 2024	45.50	46.04	45.41	45.52	30,102	-0.03(-0.07%)
Nov 01, 2024	45.43	45.91	45.42	45.55	50,907	+0.46(+1.02%)
Oct 31, 2024	46.08	46.20	44.85	45.09	25,345	-1.69(-3.61%)
Oct 30, 2024	46.96	47.15	46.56	46.78	11,111	-1.32(-2.74%)
Oct 29, 2024	46.99	48.25	46.99	48.10	19,062	+1.19(+2.54%)
Oct 28, 2024	47.09	47.23	46.91	46.91	13,132	-0.14(-0.30%)
Oct 25, 2024	47.06	47.66	47.01	47.05	25,505	+0.46(+0.99%)
Oct 24, 2024	46.70	46.71	46.27	46.59	30,884	+0.38(+0.82%)
Oct 23, 2024	46.50	46.64	45.65	46.21	20,492	-0.64(-1.37%)
Oct 22, 2024	46.79	46.98	46.52	46.85	32,560	-0.24(-0.51%)
Oct 21, 2024	46.65	47.10	46.42	47.09	19,119	+0.33(+0.71%)
Oct 18, 2024	46.92	46.96	46.71	46.76	22,618	+0.18(+0.39%)
Oct 17, 2024	47.28	47.28	46.58	46.58	21,028	+0.28(+0.60%)
Oct 16, 2024	46.51	46.66	46.05	46.30	24,768	-0.09(-0.19%)
Oct 15, 2024	49.49	49.61	46.08	46.39	46,203	-3.05(-6.17%)
Oct 14, 2024	49.20	49.68	49.09	49.44	17,391	+0.80(+1.64%)
Oct 11, 2024	48.03	48.72	48.03	48.64	11,135	+0.33(+0.67%)
Oct 10, 2024	47.92	48.48	47.72	48.32	13,981	-0.05(-0.11%)
Oct 09, 2024	48.00	48.42	47.74	48.37	27,303	+0.51(+1.07%)
Oct 08, 2024	47.30	48.00	47.19	47.86	26,962	+0.69(+1.46%)
Oct 07, 2024	46.82	47.40	46.82	47.17	25,777	+0.03(+0.07%)
Oct 04, 2024	47.29	47.34	46.57	47.14	30,579	+0.66(+1.42%)
Oct 03, 2024	46.40	46.91	46.15	46.48	44,714	+0.33(+0.72%)
Oct 02, 2024	45.79	46.54	45.33	46.15	39,701	+0.57(+1.25%)
Oct 01, 2024	46.87	46.87	45.26	45.58	49,524	-1.23(-2.63%)
Sep 30, 2024	46.82	47.00	46.27	46.81	23,428	-0.36(-0.76%)
Sep 27, 2024	47.92	48.05	46.95	47.17	14,182	-0.77(-1.61%)
Sep 26, 2024	48.40	48.44	47.17	47.94	23,527	+1.53(+3.29%)
Sep 25, 2024	46.10	46.77	46.04	46.41	18,881	+0.28(+0.61%)
Sep 24, 2024	45.78	46.20	45.18	46.13	15,715	+0.83(+1.83%)
Sep 23, 2024	45.38	45.38	45.06	45.30	9,147	+0.21(+0.47%)
Sep 20, 2024	45.35	45.39	44.67	45.09	18,481	-0.73(-1.59%)
Sep 19, 2024	45.76	46.35	45.43	45.82	16,388	+1.88(+4.27%)
Sep 18, 2024	44.82	45.12	43.93	43.95	34,868	-0.71(-1.59%)
Sep 17, 2024	45.15	45.15	44.27	44.65	16,693	+0.12(+0.27%)
Sep 16, 2024	44.46	44.78	44.06	44.53	41,750	-0.48(-1.07%)
Sep 13, 2024	44.68	45.04	44.62	45.01	38,459	+0.63(+1.42%)
Sep 12, 2024	44.06	44.63	43.89	44.38	32,345	-0.06(-0.13%)
Sep 11, 2024	42.60	44.44	41.89	44.44	77,863	+2.27(+5.38%)
Sep 10, 2024	41.96	42.27	41.39	42.18	39,877	+0.45(+1.08%)
Sep 09, 2024	41.64	41.81	41.18	41.73	16,366	+0.84(+2.05%)
Sep 06, 2024	42.47	42.47	40.70	40.89	58,547	-1.70(-3.98%)
Sep 05, 2024	42.54	43.26	42.37	42.59	29,766	-0.18(-0.42%)
Sep 04, 2024	42.45	43.54	42.41	42.77	53,699	-0.53(-1.22%)

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.