HSBC Holdings Plc ADR (NY: HSBC )

46.13 -0.10 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 43.15 43.26 42.86 42.99 1,165,527 -0.23(-0.53%)
Jun 27, 2024 43.45 43.53 43.14 43.22 1,306,820 +0.02(+0.05%)
Jun 26, 2024 43.04 43.26 42.98 43.20 744,317 -0.12(-0.27%)
Jun 25, 2024 43.35 43.42 43.14 43.32 780,097 -0.24(-0.54%)
Jun 24, 2024 43.58 43.76 43.42 43.56 2,409,378 +0.56(+1.31%)
Jun 21, 2024 42.94 43.13 42.79 42.99 1,328,523 -0.79(-1.81%)
Jun 20, 2024 43.66 43.87 43.58 43.78 1,473,106 +0.57(+1.33%)
Jun 18, 2024 43.22 43.47 43.07 43.21 1,314,596 +0.02(+0.05%)
Jun 17, 2024 42.88 43.20 42.76 43.19 886,907 +0.47(+1.11%)
Jun 14, 2024 42.62 42.74 42.33 42.72 1,156,936 +0.01(+0.02%)
Jun 13, 2024 42.99 42.99 42.54 42.71 952,523 -0.65(-1.50%)
Jun 12, 2024 43.88 43.94 43.22 43.36 1,633,817 +0.54(+1.27%)
Jun 11, 2024 42.86 43.00 42.62 42.81 1,628,229 -1.18(-2.67%)
Jun 10, 2024 43.80 44.04 43.57 43.99 932,147 +0.08(+0.18%)
Jun 07, 2024 44.20 44.24 43.90 43.91 1,231,698 -0.11(-0.25%)
Jun 06, 2024 43.94 44.10 43.81 44.02 876,933 +0.39(+0.88%)
Jun 05, 2024 43.83 43.88 43.48 43.63 1,314,344 -0.39(-0.88%)
Jun 04, 2024 43.86 44.05 43.73 44.02 1,292,908 -0.34(-0.76%)
Jun 03, 2024 44.01 44.37 43.83 44.36 1,403,178 +0.23(+0.52%)
May 31, 2024 43.96 44.19 43.77 44.13 1,165,274 +0.34(+0.77%)
May 30, 2024 43.73 43.98 43.66 43.79 1,558,812 +0.56(+1.30%)
May 29, 2024 43.36 43.42 43.16 43.23 1,199,426 -0.42(-0.95%)
May 28, 2024 43.52 43.88 43.43 43.64 1,524,066 -0.22(-0.50%)
May 24, 2024 43.84 44.13 43.79 43.86 1,212,987 +0.57(+1.32%)
May 23, 2024 43.78 43.85 43.28 43.29 1,408,807 -0.41(-0.93%)
May 22, 2024 43.99 44.08 43.59 43.69 1,195,158 -0.37(-0.83%)
May 21, 2024 43.83 44.08 43.78 44.06 1,222,667 +0.39(+0.88%)
May 20, 2024 43.96 44.01 43.66 43.67 989,042 -0.35(-0.79%)
May 17, 2024 43.85 44.14 43.80 44.02 1,139,146 +0.11(+0.25%)
May 16, 2024 44.86 44.86 43.32 43.91 4,652,124 -0.34(-0.76%)
May 15, 2024 44.01 44.28 44.00 44.25 1,118,101 +0.05(+0.11%)
May 14, 2024 43.92 44.30 43.82 44.20 1,694,159 +0.74(+1.71%)
May 13, 2024 43.48 43.56 43.30 43.46 1,284,146 +0.37(+0.85%)
May 10, 2024 43.28 43.41 43.08 43.09 1,847,329 +0.11(+0.25%)
May 09, 2024 43.03 43.13 42.89 42.98 1,463,357 -0.36(-0.82%)
May 08, 2024 43.25 43.40 43.11 43.34 1,698,226 +0.40(+0.93%)
May 07, 2024 43.10 43.23 42.89 42.94 1,867,180 +0.19(+0.45%)
May 06, 2024 42.71 42.78 42.46 42.75 1,336,796 +0.32(+0.74%)
May 03, 2024 42.64 42.77 42.43 42.43 1,535,873 -0.06(-0.13%)
May 02, 2024 42.62 42.67 42.20 42.49 2,263,506 +0.82(+1.97%)
May 01, 2024 41.82 41.96 41.53 41.67 2,382,559 +0.07(+0.16%)
Apr 30, 2024 42.05 42.23 41.59 41.60 3,568,005 +1.34(+3.32%)
Apr 29, 2024 40.30 40.42 40.20 40.26 1,696,197 +0.27(+0.67%)
Apr 26, 2024 39.95 40.06 39.74 40.00 1,469,591 +0.09(+0.22%)
Apr 25, 2024 39.46 39.99 39.44 39.91 1,850,326 +0.11(+0.29%)
Apr 24, 2024 39.75 39.86 39.59 39.80 1,629,236 -0.19(-0.48%)
Apr 23, 2024 39.68 40.03 39.65 39.99 1,659,020 +0.26(+0.65%)
Apr 22, 2024 39.40 39.83 39.32 39.73 2,207,523 +1.05(+2.71%)
Apr 19, 2024 38.24 38.72 38.18 38.68 1,743,108 +0.12(+0.32%)
Apr 18, 2024 38.43 38.63 38.33 38.56 1,618,442 +0.39(+1.03%)
Apr 17, 2024 38.31 38.42 37.97 38.16 1,803,147 +0.31(+0.83%)
Apr 16, 2024 38.02 38.06 37.67 37.85 3,031,924 -0.88(-2.27%)
Apr 15, 2024 39.40 39.52 38.64 38.73 2,580,080 -0.06(-0.15%)
Apr 12, 2024 39.20 39.34 38.71 38.78 3,534,028 -0.31(-0.78%)
Apr 11, 2024 39.08 39.19 38.68 39.09 2,157,384 -0.82(-2.06%)
Apr 10, 2024 39.67 39.96 39.56 39.91 3,918,287 +0.62(+1.58%)
Apr 09, 2024 39.37 39.45 39.08 39.29 2,022,542 +0.14(+0.37%)
Apr 08, 2024 39.00 39.20 38.91 39.15 1,627,001 +0.28(+0.71%)
Apr 05, 2024 38.57 38.87 38.43 38.87 1,470,829 +0.53(+1.37%)
Apr 04, 2024 39.03 39.10 38.30 38.35 3,142,816 +0.04(+0.10%)
Apr 03, 2024 37.79 38.36 37.75 38.31 1,964,817 +0.77(+2.06%)
Apr 02, 2024 37.35 37.55 37.27 37.53 1,444,768 +0.01(+0.03%)
Apr 01, 2024 37.58 37.66 37.31 37.52 1,377,503 -0.05(-0.13%)
Mar 28, 2024 37.76 37.54 37.53 37.57 1,863,867 +0.35(+0.95%)
Mar 27, 2024 37.28 37.38 37.17 37.22 2,420,467 -0.68(-1.79%)
Mar 26, 2024 37.91 38.00 37.86 37.90 2,089,338 +0.17(+0.46%)
Mar 25, 2024 37.64 37.89 37.64 37.73 1,738,897 +0.00(+0.00%)
Mar 22, 2024 37.90 37.93 37.68 37.73 1,381,324 +0.02(+0.05%)
Mar 21, 2024 37.62 37.93 37.59 37.71 2,594,662 +0.42(+1.13%)
Mar 20, 2024 36.64 37.29 36.60 37.29 2,469,114 +0.53(+1.45%)
Mar 19, 2024 36.63 36.82 36.60 36.75 1,355,528 +0.08(+0.21%)
Mar 18, 2024 36.94 36.94 36.62 36.68 2,028,259 +0.20(+0.55%)
Mar 15, 2024 36.36 36.55 36.31 36.47 2,350,084 +0.65(+1.81%)
Mar 14, 2024 36.01 36.09 35.68 35.83 1,455,716 -0.44(-1.21%)
Mar 13, 2024 36.39 36.46 36.07 36.26 2,138,175 -0.02(-0.05%)
Mar 12, 2024 36.26 36.36 36.12 36.28 2,524,089 +0.84(+2.37%)
Mar 11, 2024 35.35 35.51 35.25 35.44 2,589,141 -0.30(-0.83%)
Mar 08, 2024 35.86 36.01 35.66 35.74 1,976,209 -0.42(-1.16%)
Mar 07, 2024 36.11 36.30 36.00 36.16 2,298,899 +0.19(+0.53%)
Mar 06, 2024 35.90 36.07 35.75 35.97 3,678,023 +0.28(+0.77%)
Mar 05, 2024 35.51 35.87 35.51 35.69 2,413,089 +0.14(+0.39%)
Mar 04, 2024 35.47 35.67 35.46 35.56 2,317,350 -0.18(-0.51%)
Mar 01, 2024 35.81 35.90 35.57 35.74 2,406,040 -0.18(-0.51%)
Feb 29, 2024 36.00 36.04 35.57 35.92 4,544,055 +0.63(+1.79%)
Feb 28, 2024 35.58 35.66 35.15 35.29 4,655,548 +0.12(+0.34%)
Feb 27, 2024 35.24 35.30 35.14 35.17 3,195,652 +0.26(+0.74%)
Feb 26, 2024 34.95 35.02 34.69 34.91 2,183,976 -0.11(-0.31%)
Feb 23, 2024 35.00 35.12 34.88 35.02 2,525,559 +0.45(+1.30%)
Feb 22, 2024 34.30 34.63 34.23 34.58 4,735,107 +0.45(+1.32%)
Feb 21, 2024 34.37 34.51 34.02 34.13 8,989,579 -3.33(-8.89%)
Feb 20, 2024 37.34 37.53 37.33 37.45 1,883,545 +0.49(+1.31%)
Feb 16, 2024 36.89 37.10 36.77 36.97 1,989,263 +0.41(+1.13%)
Feb 15, 2024 36.19 36.56 36.13 36.56 1,585,782 +0.53(+1.48%)
Feb 14, 2024 35.96 36.11 35.81 36.02 1,986,806 +0.59(+1.66%)
Feb 13, 2024 35.72 35.74 35.24 35.44 2,461,757 -0.17(-0.46%)
Feb 12, 2024 35.38 35.72 35.38 35.60 1,581,237 -0.18(-0.51%)
Feb 09, 2024 35.68 35.79 35.48 35.79 1,434,386 -0.20(-0.56%)
Feb 08, 2024 36.14 36.24 35.90 35.99 2,053,093 -0.64(-1.75%)
Feb 07, 2024 36.72 36.75 36.45 36.63 2,148,729 -0.04(-0.10%)
Feb 06, 2024 36.56 36.85 36.51 36.67 2,323,470 +0.60(+1.65%)
Feb 05, 2024 36.07 36.14 35.81 36.07 1,959,204 -0.01(-0.03%)
Feb 02, 2024 36.11 36.20 35.88 36.08 2,118,520 -0.14(-0.38%)
Feb 01, 2024 36.33 36.33 35.81 36.22 2,253,372 +0.16(+0.43%)
Jan 31, 2024 36.65 36.71 36.04 36.06 2,864,038 -0.49(-1.33%)
Jan 30, 2024 36.30 36.56 36.30 36.55 1,403,617 +0.16(+0.45%)
Jan 29, 2024 36.28 36.39 36.05 36.38 1,119,104 +0.03(+0.08%)
Jan 26, 2024 36.36 36.43 36.20 36.35 1,898,949 +0.60(+1.67%)
Jan 25, 2024 35.79 35.80 35.54 35.76 1,680,800 +0.23(+0.65%)
Jan 24, 2024 35.85 35.86 35.53 35.53 1,883,711 +0.29(+0.83%)
Jan 23, 2024 35.21 35.33 35.13 35.24 1,893,833 +0.09(+0.26%)
Jan 22, 2024 35.11 35.31 35.06 35.14 2,448,750 +0.31(+0.89%)
Jan 19, 2024 34.51 34.85 34.44 34.83 2,539,506 +0.09(+0.26%)
Jan 18, 2024 34.73 34.80 34.54 34.74 2,229,861 +0.28(+0.82%)
Jan 17, 2024 34.24 34.52 34.15 34.46 3,301,014 -0.34(-0.97%)
Jan 16, 2024 34.92 34.98 34.71 34.80 5,350,110 -1.31(-3.63%)
Jan 12, 2024 36.31 36.44 35.95 36.11 2,864,819 -0.04(-0.10%)
Jan 11, 2024 36.86 36.89 36.02 36.14 5,383,257 -1.12(-3.00%)
Jan 10, 2024 37.15 37.32 37.12 37.26 1,863,660 +0.05(+0.15%)
Jan 09, 2024 37.48 37.53 37.18 37.21 2,945,727 -0.78(-2.05%)
Jan 08, 2024 37.61 37.99 37.51 37.99 2,326,644 +0.63(+1.69%)
Jan 05, 2024 37.06 37.50 37.06 37.35 1,775,242 +0.39(+1.07%)
Jan 04, 2024 36.78 37.17 36.78 36.96 1,968,967 +0.28(+0.77%)
Jan 03, 2024 36.67 36.75 36.51 36.67 1,887,297 -0.11(-0.30%)
Jan 02, 2024 36.78 36.93 36.59 36.78 2,039,989 -0.39(-1.04%)
Dec 29, 2023 37.22 37.26 37.07 37.17 1,133,589 +0.02(+0.05%)
Dec 28, 2023 37.18 37.31 37.13 37.15 1,309,267 -0.19(-0.52%)
Dec 27, 2023 37.27 37.38 37.22 37.34 1,389,111 +0.16(+0.44%)
Dec 26, 2023 36.95 37.27 36.95 37.18 1,328,989 +0.26(+0.70%)
Dec 22, 2023 36.56 36.94 36.56 36.92 2,157,581 +0.50(+1.38%)
Dec 21, 2023 36.27 36.43 36.25 36.42 1,326,276 +0.58(+1.61%)
Dec 20, 2023 36.17 36.29 35.84 35.84 1,487,382 -0.28(-0.79%)
Dec 19, 2023 36.13 36.24 36.06 36.12 2,019,982 +0.32(+0.90%)
Dec 18, 2023 35.91 35.94 35.75 35.80 1,195,428 +0.18(+0.51%)
Dec 15, 2023 35.77 35.99 35.61 35.62 2,969,351 -0.72(-1.99%)
Dec 14, 2023 36.01 36.52 35.90 36.34 2,789,274 +0.15(+0.41%)
Dec 13, 2023 35.97 36.24 35.64 36.20 2,238,115 +0.20(+0.56%)
Dec 12, 2023 35.91 36.00 35.80 36.00 1,944,707 +0.24(+0.67%)
Dec 11, 2023 35.65 35.85 35.62 35.76 1,822,930 -0.19(-0.54%)
Dec 08, 2023 35.71 35.97 35.71 35.95 2,084,313 +0.36(+1.00%)
Dec 07, 2023 35.38 35.59 35.28 35.59 1,734,066 +0.28(+0.78%)
Dec 06, 2023 35.69 35.86 35.29 35.32 2,314,472 +0.30(+0.86%)
Dec 05, 2023 35.05 35.20 35.02 35.02 1,452,242 -0.15(-0.42%)
Dec 04, 2023 35.09 35.29 35.08 35.16 1,408,505 -0.28(-0.80%)
Dec 01, 2023 35.05 35.48 35.04 35.45 1,841,158 +0.21(+0.60%)
Nov 30, 2023 35.14 35.26 35.04 35.24 1,705,138 +0.37(+1.05%)
Nov 29, 2023 34.75 35.01 34.74 34.87 2,535,121 -0.51(-1.45%)
Nov 28, 2023 35.42 35.57 35.29 35.38 2,191,211 -0.02(-0.05%)
Nov 27, 2023 35.35 35.42 35.20 35.40 2,284,912 -0.01(-0.03%)
Nov 24, 2023 35.13 35.46 35.13 35.41 1,041,389 +0.53(+1.52%)
Nov 22, 2023 34.88 34.93 34.69 34.88 2,979,374 -0.49(-1.37%)
Nov 21, 2023 35.40 35.47 35.30 35.36 1,826,806 -0.16(-0.44%)
Nov 20, 2023 35.31 35.57 35.28 35.52 1,735,303 +0.15(+0.41%)
Nov 17, 2023 35.26 35.40 35.17 35.37 2,175,222 +0.50(+1.42%)
Nov 16, 2023 34.76 34.99 34.74 34.88 1,949,765 -0.39(-1.12%)
Nov 15, 2023 35.29 35.34 35.15 35.27 2,641,781 +0.54(+1.56%)
Nov 14, 2023 34.54 34.80 34.52 34.73 2,731,448 +0.42(+1.23%)
Nov 13, 2023 34.32 34.37 34.14 34.31 2,343,620 +0.36(+1.05%)
Nov 10, 2023 33.72 33.99 33.58 33.95 1,725,987 +0.05(+0.16%)
Nov 09, 2023 34.14 34.26 33.82 33.90 2,592,250 -0.11(-0.32%)
Nov 08, 2023 34.07 34.21 33.86 34.01 1,889,357 -0.09(-0.27%)
Nov 07, 2023 33.99 34.13 33.86 34.10 2,030,361 -0.22(-0.63%)
Nov 06, 2023 34.52 34.53 34.21 34.31 3,028,800 +0.44(+1.31%)
Nov 03, 2023 33.82 33.97 33.73 33.87 2,481,797 +0.38(+1.13%)
Nov 02, 2023 33.26 33.52 33.21 33.49 2,502,189 +0.69(+2.10%)
Nov 01, 2023 32.75 32.93 32.59 32.80 2,902,971 -0.06(-0.19%)
Oct 31, 2023 32.92 33.01 32.63 32.87 3,395,920 +0.28(+0.86%)
Oct 30, 2023 33.05 33.12 31.93 32.59 7,475,695 -0.62(-1.88%)
Oct 27, 2023 33.61 33.66 33.10 33.21 4,057,600 -0.52(-1.53%)
Oct 26, 2023 33.87 34.00 33.59 33.73 2,442,063 -0.27(-0.80%)
Oct 25, 2023 34.09 34.19 33.93 34.00 1,715,437 -0.09(-0.27%)
Oct 24, 2023 33.96 34.17 33.91 34.09 1,459,686 -0.01(-0.03%)
Oct 23, 2023 34.05 34.33 33.97 34.10 1,541,776 +0.00(+0.00%)
Oct 20, 2023 34.32 34.44 34.03 34.10 3,871,149 -1.28(-3.63%)
Oct 19, 2023 35.44 35.65 35.29 35.38 2,705,114 -0.51(-1.41%)
Oct 18, 2023 36.23 36.28 35.84 35.89 1,927,783 -0.38(-1.05%)
Oct 17, 2023 36.01 36.49 36.01 36.27 1,484,992 +0.00(+0.00%)
Oct 16, 2023 36.22 36.32 36.01 36.27 1,375,086 +0.31(+0.86%)
Oct 13, 2023 36.19 36.38 35.88 35.96 2,424,005 -0.50(-1.36%)
Oct 12, 2023 36.61 36.65 36.31 36.46 1,374,987 -0.48(-1.30%)
Oct 11, 2023 36.93 37.04 36.75 36.94 1,566,647 +0.27(+0.74%)
Oct 10, 2023 36.68 36.76 36.51 36.67 2,629,452 +0.70(+1.94%)
Oct 09, 2023 35.79 36.08 35.72 35.97 1,878,604 -0.65(-1.78%)
Oct 06, 2023 36.21 36.71 36.06 36.62 2,787,866 +0.63(+1.76%)
Oct 05, 2023 35.45 36.02 35.44 35.99 2,234,687 +0.43(+1.20%)
Oct 04, 2023 35.62 35.63 35.21 35.56 1,933,154 -0.01(-0.03%)
Oct 03, 2023 35.83 35.87 35.40 35.57 3,348,057 +0.27(+0.77%)
Oct 02, 2023 35.66 35.69 35.19 35.30 2,465,411 -0.40(-1.11%)
Sep 29, 2023 36.12 36.15 35.65 35.70 1,521,109 -0.20(-0.55%)
Sep 28, 2023 35.55 35.98 35.53 35.90 1,744,003 +0.47(+1.33%)
Sep 27, 2023 35.45 35.45 35.16 35.43 1,452,708 +0.17(+0.49%)
Sep 26, 2023 35.43 35.61 35.20 35.26 1,241,890 -0.41(-1.14%)
Sep 25, 2023 35.47 35.69 35.62 35.66 2,055,552 -0.11(-0.30%)
Sep 22, 2023 36.23 36.23 35.70 35.77 2,236,709 +0.25(+0.71%)
Sep 21, 2023 35.75 35.86 35.51 35.52 1,672,838 +0.14(+0.38%)
Sep 20, 2023 35.74 35.95 35.36 35.38 1,801,177 -0.31(-0.86%)
Sep 19, 2023 35.60 35.71 35.54 35.69 1,473,410 +0.39(+1.10%)
Sep 18, 2023 35.43 35.44 35.13 35.30 1,789,349 -0.23(-0.64%)
Sep 15, 2023 35.63 35.85 35.53 35.53 2,327,243 -0.09(-0.25%)
Sep 14, 2023 35.54 35.77 35.52 35.62 2,825,376 +0.75(+2.15%)
Sep 13, 2023 35.03 35.20 34.84 34.87 2,708,103 +0.58(+1.69%)
Sep 12, 2023 34.00 34.48 33.98 34.29 3,338,703 +0.39(+1.15%)
Sep 11, 2023 33.83 33.98 33.78 33.90 2,112,885 +0.45(+1.35%)
Sep 08, 2023 33.23 33.47 33.15 33.45 1,840,644 +0.09(+0.27%)
Sep 07, 2023 33.55 33.65 33.35 33.36 1,978,328 -0.10(-0.30%)
Sep 06, 2023 33.45 33.62 33.36 33.45 1,829,634 -0.22(-0.64%)
Sep 05, 2023 34.05 34.16 33.67 33.67 1,660,005 -0.30(-0.88%)
Sep 01, 2023 34.05 34.19 33.92 33.97 1,679,352 +0.21(+0.62%)
Aug 31, 2023 34.15 34.17 33.72 33.76 2,811,131 -0.62(-1.82%)
Aug 30, 2023 34.64 34.81 34.38 34.39 1,843,571 -0.18(-0.52%)
Aug 29, 2023 34.29 34.57 34.28 34.57 1,662,259 +0.23(+0.66%)
Aug 28, 2023 34.12 34.39 34.10 34.34 1,260,626 +0.41(+1.20%)
Aug 25, 2023 34.17 34.20 33.75 33.93 1,551,331 -0.04(-0.11%)
Aug 24, 2023 34.07 34.27 33.97 33.97 1,255,964 -0.05(-0.16%)
Aug 23, 2023 33.82 34.08 33.78 34.02 1,473,863 +0.21(+0.62%)
Aug 22, 2023 34.05 34.11 33.78 33.82 2,354,436 -0.33(-0.98%)
Aug 21, 2023 34.09 34.17 33.92 34.15 1,855,839 +0.08(+0.24%)
Aug 18, 2023 33.81 34.15 33.76 34.07 2,196,825 -0.24(-0.71%)
Aug 17, 2023 34.68 34.77 34.31 34.31 2,629,548 -0.05(-0.16%)
Aug 16, 2023 34.42 34.55 34.32 34.37 2,641,971 -0.57(-1.63%)
Aug 15, 2023 35.27 35.27 34.90 34.94 3,253,485 -1.05(-2.92%)
Aug 14, 2023 35.80 36.01 35.58 35.99 1,459,687 -0.30(-0.82%)
Aug 11, 2023 36.19 36.42 36.15 36.29 1,808,726 -0.24(-0.67%)
Aug 10, 2023 36.62 36.89 36.44 36.53 1,671,230 +0.08(+0.22%)
Aug 09, 2023 36.38 36.66 36.34 36.45 2,010,352 -0.11(-0.29%)
Aug 08, 2023 36.31 36.59 36.08 36.56 1,704,777 -0.55(-1.47%)
Aug 07, 2023 36.99 37.13 36.76 37.10 2,180,478 +0.65(+1.79%)
Aug 04, 2023 36.48 36.73 36.36 36.45 1,877,677 -0.18(-0.49%)
Aug 03, 2023 36.31 36.65 36.23 36.63 1,887,006 +0.29(+0.81%)
Aug 02, 2023 36.72 36.77 36.22 36.33 2,599,353 -1.38(-3.67%)
Aug 01, 2023 37.68 37.95 37.39 37.72 2,380,601 +0.38(+1.03%)
Jul 31, 2023 37.49 37.57 37.24 37.33 1,599,197 +0.04(+0.12%)
Jul 28, 2023 37.34 37.39 37.19 37.29 1,367,785 +0.46(+1.24%)
Jul 27, 2023 37.06 37.16 36.82 36.83 1,859,496 -0.62(-1.65%)
Jul 26, 2023 37.14 37.58 37.14 37.45 1,679,783 +0.33(+0.89%)
Jul 25, 2023 37.13 37.24 37.03 37.12 1,489,955 +0.15(+0.41%)
Jul 24, 2023 36.73 37.07 36.73 36.97 1,211,930 +0.00(+0.00%)
Jul 21, 2023 37.16 37.16 36.96 36.97 1,233,739 -0.03(-0.07%)
Jul 20, 2023 36.88 37.05 36.79 36.99 1,685,825 +0.55(+1.50%)
Jul 19, 2023 36.44 36.55 36.35 36.45 1,751,295 -0.15(-0.42%)
Jul 18, 2023 36.23 36.65 36.20 36.60 1,890,698 +0.21(+0.56%)
Jul 17, 2023 36.25 36.41 36.21 36.40 1,566,242 +0.33(+0.92%)
Jul 14, 2023 36.24 36.31 35.98 36.06 1,404,658 -0.17(-0.47%)
Jul 13, 2023 36.18 36.27 36.06 36.23 1,679,021 +0.41(+1.15%)
Jul 12, 2023 35.63 35.93 35.56 35.82 2,148,780 +0.93(+2.66%)
Jul 11, 2023 34.86 34.93 34.72 34.89 1,424,241 -0.04(-0.10%)
Jul 10, 2023 34.84 35.06 34.81 34.93 1,465,016 -0.16(-0.46%)
Jul 07, 2023 34.85 35.26 34.84 35.09 1,570,529 +0.24(+0.69%)
Jul 06, 2023 35.01 35.04 34.65 34.85 1,486,242 -0.51(-1.44%)
Jul 05, 2023 35.43 35.49 35.31 35.36 1,690,229 -0.34(-0.95%)
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.