American International Group (NY: AIG )

75.88 -0.96 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 27.10 27.61 26.66 26.74 9,852,790 -0.94(-3.41%)
May 28, 2020 28.44 28.64 27.42 27.68 6,531,502 -0.35(-1.24%)
May 27, 2020 29.00 29.32 27.76 28.03 9,428,209 +0.44(+1.61%)
May 26, 2020 26.94 28.24 26.94 27.59 9,399,069 +1.89(+7.34%)
May 22, 2020 25.67 25.77 25.09 25.70 4,190,555 +0.07(+0.28%)
May 21, 2020 24.90 26.00 24.85 25.63 6,152,058 +0.69(+2.75%)
May 20, 2020 25.09 25.48 24.81 24.94 5,817,797 +0.36(+1.48%)
May 19, 2020 25.07 25.45 24.40 24.58 6,239,052 -0.73(-2.88%)
May 18, 2020 24.91 25.77 24.79 25.31 9,872,814 +1.76(+7.48%)
May 15, 2020 22.84 23.60 22.33 23.55 9,201,258 +0.63(+2.76%)
May 14, 2020 21.75 23.02 20.89 22.92 7,817,574 +0.71(+3.21%)
May 13, 2020 23.21 23.30 22.03 22.20 7,012,241 -1.41(-5.99%)
May 12, 2020 24.69 25.20 23.62 23.62 6,288,926 -0.89(-3.63%)
May 11, 2020 24.29 24.86 23.76 24.51 9,118,054 -0.09(-0.36%)
May 08, 2020 23.38 24.64 22.96 24.60 11,051,537 +1.89(+8.35%)
May 07, 2020 21.17 22.73 21.15 22.70 9,261,775 +1.97(+9.48%)
May 06, 2020 22.43 22.56 20.67 20.74 8,794,442 -1.56(-6.98%)
May 05, 2020 21.98 23.41 21.89 22.29 10,053,892 +0.88(+4.11%)
May 04, 2020 21.21 21.73 20.57 21.41 10,477,832 +0.15(+0.71%)
May 01, 2020 21.81 21.95 20.95 21.26 7,205,407 -1.36(-6.02%)
Apr 30, 2020 23.76 23.85 22.59 22.62 7,456,411 -1.60(-6.61%)
Apr 29, 2020 23.39 24.38 23.13 24.22 10,815,475 +1.73(+7.71%)
Apr 28, 2020 22.32 22.85 21.71 22.49 10,694,670 +0.98(+4.55%)
Apr 27, 2020 20.88 21.83 20.88 21.51 8,546,292 +0.74(+3.55%)
Apr 24, 2020 20.59 21.08 19.99 20.77 10,449,353 +0.61(+3.05%)
Apr 23, 2020 20.13 20.83 19.91 20.16 8,547,769 +0.36(+1.80%)
Apr 22, 2020 20.53 20.94 19.70 19.80 9,253,885 +0.01(+0.04%)
Apr 21, 2020 20.02 20.74 19.70 19.79 8,106,958 -1.33(-6.32%)
Apr 20, 2020 21.36 21.60 20.49 21.13 7,310,092 -0.67(-3.06%)
Apr 17, 2020 21.55 22.07 21.20 21.80 12,409,906 +1.17(+5.69%)
Apr 16, 2020 21.22 21.46 20.41 20.62 9,920,127 -0.80(-3.74%)
Apr 15, 2020 21.53 21.75 20.70 21.42 10,370,086 -1.51(-6.59%)
Apr 14, 2020 23.40 24.11 22.44 22.93 9,149,041 +0.13(+0.59%)
Apr 13, 2020 23.70 24.02 21.73 22.80 8,282,188 -0.81(-3.43%)
Apr 09, 2020 22.20 24.60 22.14 23.61 13,460,721 +2.14(+9.99%)
Apr 08, 2020 21.14 21.87 20.68 21.47 9,598,726 +0.77(+3.74%)
Apr 07, 2020 20.87 22.20 20.37 20.69 14,311,506 +1.55(+8.09%)
Apr 06, 2020 19.53 19.74 18.52 19.14 17,327,300 +0.94(+5.18%)
Apr 03, 2020 18.90 19.30 17.70 18.20 10,761,068 -0.70(-3.72%)
Apr 02, 2020 18.78 20.31 18.75 18.90 10,474,037 -0.32(-1.67%)
Apr 01, 2020 20.19 20.35 18.69 19.22 11,799,927 -2.35(-10.89%)
Mar 31, 2020 22.67 22.94 21.24 21.57 10,740,354 -1.30(-5.68%)
Mar 30, 2020 22.24 23.12 21.41 22.87 9,416,353 +0.18(+0.78%)
Mar 27, 2020 23.13 23.81 22.25 22.69 10,649,107 -1.78(-7.27%)
Mar 26, 2020 22.96 24.64 22.68 24.47 12,682,925 +1.59(+6.96%)
Mar 25, 2020 20.64 24.69 19.60 22.88 16,147,700 +2.48(+12.17%)
Mar 24, 2020 18.71 20.73 18.45 20.40 12,854,101 +3.23(+18.81%)
Mar 23, 2020 16.87 17.86 16.08 17.17 10,797,014 +0.06(+0.36%)
Mar 20, 2020 18.51 18.90 17.03 17.11 14,555,375 -1.22(-6.65%)
Mar 19, 2020 16.45 19.02 15.59 18.33 13,173,294 +1.62(+9.69%)
Mar 18, 2020 18.34 18.94 14.30 16.71 15,209,496 -3.09(-15.60%)
Mar 17, 2020 21.33 21.38 18.25 19.79 16,923,804 -0.89(-4.30%)
Mar 16, 2020 21.24 22.52 19.93 20.68 17,801,214 -4.67(-18.42%)
Mar 13, 2020 24.51 25.42 22.32 25.35 13,400,019 +2.80(+12.43%)
Mar 12, 2020 26.06 26.16 22.40 22.55 15,473,972 -5.94(-20.85%)
Mar 11, 2020 29.59 30.13 28.02 28.49 12,310,546 -2.32(-7.53%)
Mar 10, 2020 30.38 32.66 29.14 30.81 11,749,604 +1.99(+6.89%)
Mar 09, 2020 30.41 30.75 26.72 28.82 22,471,492 -4.42(-13.29%)
Mar 06, 2020 34.40 34.74 32.87 33.24 16,711,781 -2.47(-6.91%)
Mar 05, 2020 36.02 36.64 35.30 35.71 10,530,807 -1.66(-4.44%)
Mar 04, 2020 36.82 37.47 36.34 37.37 9,475,340 +0.92(+2.53%)
Mar 03, 2020 37.49 38.55 36.17 36.45 13,468,504 -1.19(-3.17%)
Mar 02, 2020 36.99 37.68 36.40 37.64 11,681,291 +0.61(+1.64%)
Feb 28, 2020 37.14 37.73 36.29 37.04 12,416,876 -1.10(-2.88%)
Feb 27, 2020 38.95 39.70 38.12 38.14 8,149,392 -1.40(-3.53%)
Feb 26, 2020 40.04 40.53 39.30 39.53 8,275,162 -0.21(-0.53%)
Feb 25, 2020 40.28 40.71 39.70 39.74 9,909,979 -0.40(-1.01%)
Feb 24, 2020 41.73 41.89 40.05 40.15 11,125,895 -2.55(-5.97%)
Feb 21, 2020 43.53 43.73 42.69 42.70 5,593,246 -1.05(-2.41%)
Feb 20, 2020 43.41 43.87 43.22 43.75 6,268,690 +0.34(+0.79%)
Feb 19, 2020 43.40 43.73 43.13 43.41 6,551,717 +0.35(+0.82%)
Feb 18, 2020 42.26 43.06 42.02 43.06 10,703,968 +0.47(+1.09%)
Feb 14, 2020 43.80 44.51 42.42 42.59 13,535,707 -2.15(-4.81%)
Feb 13, 2020 48.99 49.57 44.72 44.74 15,001,175 -2.94(-6.17%)
Feb 12, 2020 48.23 48.41 47.69 47.69 4,533,364 -0.17(-0.35%)
Feb 11, 2020 47.74 48.18 47.60 47.85 5,300,805 +0.29(+0.61%)
Feb 10, 2020 46.96 47.57 46.88 47.56 3,138,002 +0.60(+1.27%)
Feb 07, 2020 46.54 47.23 46.50 46.96 4,287,051 +0.04(+0.09%)
Feb 06, 2020 46.45 47.09 46.24 46.92 6,017,487 +0.82(+1.77%)
Feb 05, 2020 45.14 46.25 45.04 46.10 5,018,063 +1.61(+3.61%)
Feb 04, 2020 45.50 45.75 44.43 44.50 3,917,011 -0.45(-1.00%)
Feb 03, 2020 44.38 45.14 44.30 44.94 3,320,005 +0.79(+1.79%)
Jan 31, 2020 44.58 44.94 43.87 44.15 6,529,494 -0.91(-2.03%)
Jan 30, 2020 43.93 45.11 43.85 45.07 3,391,312 +0.83(+1.89%)
Jan 29, 2020 44.44 44.67 44.22 44.23 3,374,328 -0.05(-0.12%)
Jan 28, 2020 44.28 44.74 44.18 44.29 4,703,344 +0.25(+0.56%)
Jan 27, 2020 44.01 44.22 43.83 44.04 4,137,363 -0.82(-1.82%)
Jan 24, 2020 45.39 45.39 44.36 44.86 3,673,281 -0.48(-1.07%)
Jan 23, 2020 45.44 45.64 45.02 45.34 3,764,457 -0.57(-1.24%)
Jan 22, 2020 45.56 46.07 45.37 45.91 4,941,967 +0.52(+1.14%)
Jan 21, 2020 46.17 46.30 45.31 45.39 4,798,075 -1.08(-2.33%)
Jan 17, 2020 46.15 46.63 46.15 46.47 6,623,176 +0.47(+1.03%)
Jan 16, 2020 45.79 46.19 45.79 46.00 4,350,833 +0.51(+1.12%)
Jan 15, 2020 45.69 45.97 45.16 45.49 4,661,276 -0.49(-1.07%)
Jan 14, 2020 46.18 46.65 45.84 45.98 6,006,790 -0.25(-0.53%)
Jan 13, 2020 45.76 46.23 45.52 46.23 6,874,719 +0.52(+1.13%)
Jan 10, 2020 45.95 46.24 45.58 45.71 6,241,278 -0.22(-0.48%)
Jan 09, 2020 45.74 45.94 45.38 45.93 3,665,109 +0.50(+1.10%)
Jan 08, 2020 44.90 45.90 44.90 45.43 5,500,399 +0.53(+1.17%)
Jan 07, 2020 45.11 45.18 44.56 44.90 5,213,514 -0.25(-0.56%)
Jan 06, 2020 44.92 45.37 44.84 45.16 3,073,094 +0.04(+0.08%)
Jan 03, 2020 45.01 45.22 44.75 45.12 2,684,899 -0.35(-0.77%)
Jan 02, 2020 45.37 45.57 45.01 45.47 3,533,998 +0.38(+0.84%)
Dec 31, 2019 44.80 45.13 44.69 45.09 3,315,173 +0.29(+0.65%)
Dec 30, 2019 45.00 45.01 44.61 44.80 3,080,581 -0.06(-0.14%)
Dec 27, 2019 44.59 44.87 44.43 44.87 2,703,225 +0.40(+0.89%)
Dec 26, 2019 44.85 44.97 44.43 44.47 3,199,838 -0.28(-0.63%)
Dec 24, 2019 44.62 45.20 44.62 44.75 1,296,064 -0.03(-0.06%)
Dec 23, 2019 45.28 45.33 44.55 44.78 4,752,387 -0.50(-1.11%)
Dec 20, 2019 45.77 45.85 45.25 45.28 8,361,240 -0.34(-0.75%)
Dec 19, 2019 45.46 45.75 45.20 45.62 5,115,418 -0.04(-0.08%)
Dec 18, 2019 45.46 45.99 45.30 45.66 5,793,934 +0.16(+0.35%)
Dec 17, 2019 45.53 46.02 45.44 45.50 3,709,157 -0.10(-0.21%)
Dec 16, 2019 45.68 45.95 45.46 45.59 6,666,973 +0.26(+0.58%)
Dec 13, 2019 44.94 45.71 44.90 45.33 6,052,093 +0.50(+1.12%)
Dec 12, 2019 44.30 45.17 44.16 44.83 6,921,077 +0.54(+1.23%)
Dec 11, 2019 44.65 44.72 44.16 44.29 5,023,397 -0.31(-0.69%)
Dec 10, 2019 45.00 45.27 44.56 44.59 5,308,462 -0.44(-0.97%)
Dec 09, 2019 45.15 45.86 44.96 45.03 4,239,477 -0.24(-0.54%)
Dec 06, 2019 45.16 45.50 44.65 45.27 7,711,089 +0.63(+1.41%)
Dec 05, 2019 44.69 44.98 44.48 44.65 3,586,807 +0.03(+0.06%)
Dec 04, 2019 44.93 45.25 44.61 44.62 4,825,773 -0.05(-0.12%)
Dec 03, 2019 44.70 44.85 43.95 44.67 6,715,321 -0.43(-0.95%)
Dec 02, 2019 46.04 46.07 45.10 45.10 4,789,036 -0.87(-1.90%)
Nov 29, 2019 46.13 46.42 45.91 45.97 3,282,350 -0.20(-0.43%)
Nov 27, 2019 46.44 46.61 46.06 46.17 4,319,346 -0.24(-0.53%)
Nov 26, 2019 46.54 46.91 46.21 46.42 8,244,517 -0.12(-0.26%)
Nov 25, 2019 46.57 46.91 46.44 46.54 3,519,844 +0.01(+0.02%)
Nov 22, 2019 45.69 46.56 45.60 46.53 5,180,283 +0.95(+2.09%)
Nov 21, 2019 46.23 46.27 45.57 45.58 4,968,649 -0.63(-1.36%)
Nov 20, 2019 46.58 46.64 45.95 46.21 5,834,376 -0.42(-0.90%)
Nov 19, 2019 47.35 47.41 46.63 46.63 3,888,247 -0.65(-1.37%)
Nov 18, 2019 46.84 47.28 46.71 47.27 2,747,514 +0.19(+0.41%)
Nov 15, 2019 47.55 47.95 46.85 47.08 3,899,186 -0.23(-0.48%)
Nov 14, 2019 47.77 47.99 47.04 47.31 3,973,571 -0.46(-0.97%)
Nov 13, 2019 48.12 48.21 47.74 47.77 3,136,027 -0.60(-1.25%)
Nov 12, 2019 48.30 48.68 48.06 48.37 3,622,777 +0.01(+0.02%)
Nov 11, 2019 48.39 48.92 48.27 48.36 2,942,511 -0.45(-0.91%)
Nov 08, 2019 48.57 48.84 48.05 48.81 3,150,735 +0.28(+0.58%)
Nov 07, 2019 48.63 49.18 48.50 48.53 3,758,040 +0.06(+0.13%)
Nov 06, 2019 47.93 48.51 47.67 48.47 4,276,123 +0.62(+1.30%)
Nov 05, 2019 48.21 48.21 47.37 47.85 4,974,139 -0.10(-0.22%)
Nov 04, 2019 47.21 48.35 47.08 47.95 5,304,343 +1.02(+2.18%)
Nov 01, 2019 45.39 47.05 45.05 46.93 6,161,036 +0.70(+1.51%)
Oct 31, 2019 45.71 46.29 45.31 46.23 5,924,633 +0.31(+0.67%)
Oct 30, 2019 45.56 46.18 45.13 45.93 4,537,654 +0.45(+0.98%)
Oct 29, 2019 45.70 45.99 44.71 45.48 8,987,152 -0.39(-0.86%)
Oct 28, 2019 46.30 46.54 45.86 45.88 4,372,505 -0.22(-0.47%)
Oct 25, 2019 46.02 46.19 45.69 46.09 2,387,622 -0.09(-0.19%)
Oct 24, 2019 46.59 46.78 46.02 46.18 1,937,351 -0.22(-0.47%)
Oct 23, 2019 46.32 46.53 45.99 46.40 3,068,160 -0.08(-0.17%)
Oct 22, 2019 47.40 47.40 46.41 46.48 3,961,643 -1.14(-2.40%)
Oct 21, 2019 47.59 47.91 47.53 47.62 2,501,030 +0.51(+1.07%)
Oct 18, 2019 47.05 47.38 47.02 47.12 2,684,872 -0.08(-0.17%)
Oct 17, 2019 47.76 47.86 47.07 47.19 2,912,412 -0.24(-0.52%)
Oct 16, 2019 47.47 47.63 46.88 47.44 3,974,815 -0.30(-0.62%)
Oct 15, 2019 47.45 48.00 47.40 47.74 2,553,843 +0.41(+0.87%)
Oct 14, 2019 47.06 47.45 46.82 47.33 2,304,019 -0.18(-0.39%)
Oct 11, 2019 47.92 48.57 47.43 47.51 5,209,836 +0.31(+0.67%)
Oct 10, 2019 46.39 47.53 46.26 47.19 4,579,960 +0.89(+1.92%)
Oct 09, 2019 46.07 46.58 45.95 46.30 3,411,702 +0.54(+1.18%)
Oct 08, 2019 46.20 46.34 45.74 45.76 4,376,781 -1.06(-2.26%)
Oct 07, 2019 47.33 47.40 46.80 46.82 3,010,667 -0.70(-1.47%)
Oct 04, 2019 46.44 47.60 46.44 47.52 3,830,916 +1.06(+2.29%)
Oct 03, 2019 46.44 46.91 46.01 46.45 4,300,866 -0.23(-0.49%)
Oct 02, 2019 47.22 47.36 46.53 46.68 4,062,296 -0.79(-1.66%)
Oct 01, 2019 48.83 48.88 47.35 47.47 4,225,390 -1.16(-2.39%)
Sep 30, 2019 49.03 49.20 48.50 48.63 3,940,033 -0.40(-0.82%)
Sep 27, 2019 49.08 49.35 48.76 49.03 4,004,799 +0.24(+0.50%)
Sep 26, 2019 49.41 49.41 48.49 48.78 3,688,225 -0.57(-1.15%)
Sep 25, 2019 49.66 49.96 49.26 49.35 3,858,350 -0.41(-0.82%)
Sep 24, 2019 50.22 50.37 49.60 49.76 4,266,446 -0.26(-0.52%)
Sep 23, 2019 49.85 50.40 49.73 50.02 3,208,024 -0.13(-0.26%)
Sep 20, 2019 50.83 50.94 50.01 50.15 7,531,708 -0.38(-0.76%)
Sep 19, 2019 50.46 51.21 50.26 50.54 5,389,679 +0.21(+0.42%)
Sep 18, 2019 49.47 50.35 49.27 50.33 4,963,006 +0.50(+1.00%)
Sep 17, 2019 49.05 49.89 48.98 49.83 4,967,517 +0.66(+1.35%)
Sep 16, 2019 49.08 49.48 48.83 49.17 3,199,959 -0.57(-1.14%)
Sep 13, 2019 49.55 49.88 49.30 49.73 3,829,742 +0.46(+0.93%)
Sep 12, 2019 48.74 49.58 48.64 49.27 3,759,380 +0.14(+0.28%)
Sep 11, 2019 48.16 49.16 47.55 49.14 3,563,886 +0.95(+1.98%)
Sep 10, 2019 48.13 48.60 47.95 48.18 3,652,071 +0.08(+0.16%)
Sep 09, 2019 47.82 48.16 47.49 48.10 3,338,820 +0.49(+1.02%)
Sep 06, 2019 47.41 48.08 47.34 47.62 2,189,888 +0.15(+0.31%)
Sep 05, 2019 47.88 48.49 47.41 47.47 3,598,504 +0.24(+0.51%)
Sep 04, 2019 45.98 47.24 45.76 47.23 4,431,507 +1.74(+3.82%)
Sep 03, 2019 44.93 45.57 44.84 45.49 3,337,823 +0.31(+0.69%)
Aug 30, 2019 45.91 45.91 44.97 45.18 5,258,451 -0.36(-0.80%)
Aug 29, 2019 45.99 46.17 45.49 45.54 3,364,846 +0.01(+0.02%)
Aug 28, 2019 45.60 45.98 45.40 45.53 2,858,446 -0.25(-0.55%)
Aug 27, 2019 46.25 46.42 45.32 45.78 3,165,333 -0.30(-0.64%)
Aug 26, 2019 45.76 46.11 45.51 46.08 2,548,747 +0.51(+1.12%)
Aug 23, 2019 46.45 47.16 45.27 45.57 4,275,990 -1.09(-2.34%)
Aug 22, 2019 46.86 47.16 46.52 46.66 2,679,991 +0.05(+0.11%)
Aug 21, 2019 46.84 46.84 46.28 46.61 2,839,265 +0.23(+0.49%)
Aug 20, 2019 47.46 47.46 46.33 46.38 4,090,830 -1.20(-2.52%)
Aug 19, 2019 47.77 47.92 47.34 47.58 3,823,636 +0.43(+0.92%)
Aug 16, 2019 47.11 47.51 46.77 47.15 4,656,119 +0.49(+1.06%)
Aug 15, 2019 46.46 46.87 46.24 46.65 4,751,619 +0.30(+0.66%)
Aug 14, 2019 47.83 48.09 45.96 46.35 9,847,516 -2.37(-4.86%)
Aug 13, 2019 47.60 49.05 47.45 48.72 5,249,475 +0.90(+1.89%)
Aug 12, 2019 48.48 48.53 47.40 47.82 4,044,790 -1.02(-2.10%)
Aug 09, 2019 49.05 49.27 48.48 48.84 4,592,649 -0.49(-0.99%)
Aug 08, 2019 49.41 49.90 48.34 49.33 10,244,746 +2.09(+4.43%)
Aug 07, 2019 46.28 47.43 45.92 47.23 4,955,499 +0.03(+0.06%)
Aug 06, 2019 45.87 47.23 45.75 47.21 4,893,001 +1.36(+2.97%)
Aug 05, 2019 46.41 46.65 45.39 45.85 4,979,926 -1.32(-2.80%)
Aug 02, 2019 47.36 47.63 46.88 47.17 3,091,140 -0.33(-0.69%)
Aug 01, 2019 48.38 48.96 47.08 47.50 5,421,521 -1.11(-2.29%)
Jul 31, 2019 48.98 49.43 48.21 48.61 3,662,135 -0.29(-0.59%)
Jul 30, 2019 48.70 49.01 48.35 48.89 2,106,703 -0.14(-0.28%)
Jul 29, 2019 49.55 49.67 48.92 49.03 2,954,731 -0.69(-1.38%)
Jul 26, 2019 49.47 49.77 49.31 49.72 3,339,606 +0.16(+0.33%)
Jul 25, 2019 49.99 49.99 49.43 49.55 2,832,872 -0.27(-0.54%)
Jul 24, 2019 48.62 49.91 48.62 49.82 4,503,726 +0.96(+1.95%)
Jul 23, 2019 48.50 48.87 48.19 48.87 2,488,449 +0.36(+0.73%)
Jul 22, 2019 48.42 48.73 48.30 48.51 2,383,972 -0.05(-0.11%)
Jul 19, 2019 48.68 49.21 48.45 48.56 5,589,970 +0.30(+0.61%)
Jul 18, 2019 48.14 48.42 48.04 48.27 4,809,925 +0.20(+0.42%)
Jul 17, 2019 48.62 48.70 47.64 48.07 4,238,371 -0.57(-1.18%)
Jul 16, 2019 48.97 49.03 48.63 48.64 2,592,507 -0.18(-0.37%)
Jul 15, 2019 48.92 49.04 48.71 48.82 3,341,290 -0.03(-0.05%)
Jul 12, 2019 48.48 48.92 48.19 48.85 3,406,992 +0.69(+1.42%)
Jul 11, 2019 48.47 48.74 47.98 48.16 3,904,184 -0.22(-0.45%)
Jul 10, 2019 48.22 48.62 48.18 48.38 4,490,498 +0.18(+0.38%)
Jul 09, 2019 47.47 48.21 47.37 48.20 4,166,535 +0.49(+1.02%)
Jul 08, 2019 47.40 47.89 47.22 47.71 5,043,700 +0.30(+0.64%)
Jul 05, 2019 47.62 47.74 47.08 47.41 2,895,892 -0.19(-0.40%)
Jul 03, 2019 46.88 47.80 46.74 47.60 3,396,625 +0.90(+1.93%)
Jul 02, 2019 46.77 46.78 46.13 46.70 3,887,414 -0.04(-0.09%)
Jul 01, 2019 46.47 46.85 46.16 46.74 3,703,306 +0.49(+1.05%)
Jun 28, 2019 46.20 46.37 45.93 46.25 6,006,844 +0.20(+0.43%)
Jun 27, 2019 45.46 46.09 45.34 46.05 4,467,400 +0.69(+1.51%)
Jun 26, 2019 45.96 45.98 45.23 45.37 4,473,360 -0.41(-0.89%)
Jun 25, 2019 46.21 46.47 45.59 45.78 6,340,250 -0.51(-1.11%)
Jun 24, 2019 46.56 46.94 46.19 46.29 3,162,212 -0.29(-0.62%)
Jun 21, 2019 47.43 47.51 46.56 46.58 6,292,287 -0.52(-1.11%)
Jun 20, 2019 46.86 47.19 46.29 47.10 5,760,356 +0.56(+1.21%)
Jun 19, 2019 46.44 46.83 46.36 46.53 4,641,194 +0.22(+0.47%)
Jun 18, 2019 45.92 46.49 45.89 46.31 3,817,131 +0.31(+0.68%)
Jun 17, 2019 46.38 46.53 45.95 46.00 3,122,884 -0.28(-0.60%)
Jun 14, 2019 46.25 46.38 45.88 46.28 3,693,932 +0.10(+0.21%)
Jun 13, 2019 45.75 46.40 45.70 46.18 4,446,853 +0.49(+1.06%)
Jun 12, 2019 45.86 45.94 45.40 45.70 3,294,026 -0.10(-0.23%)
Jun 11, 2019 46.25 46.39 45.53 45.80 4,157,400 -0.22(-0.47%)
Jun 10, 2019 45.82 46.21 45.71 46.02 5,384,107 +0.36(+0.79%)
Jun 07, 2019 46.17 46.39 45.66 45.66 6,033,279 -0.55(-1.20%)
Jun 06, 2019 46.24 46.74 46.06 46.21 5,521,262 -0.11(-0.24%)
Jun 05, 2019 46.03 46.35 45.46 46.32 6,351,269 -0.13(-0.28%)
Jun 04, 2019 45.89 46.52 45.62 46.45 7,851,629 +0.97(+2.12%)
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.