Bank of New York Mellon (NY: BK )

75.36 -0.57 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 67.34 68.37 67.12 68.22 4,351,993 +0.97(+1.44%)
Aug 29, 2024 67.26 67.66 66.77 67.25 2,485,598 +0.25(+0.37%)
Aug 28, 2024 66.96 67.74 66.71 67.00 3,393,693 -0.21(-0.31%)
Aug 27, 2024 66.99 67.62 66.91 67.21 2,541,927 +0.21(+0.31%)
Aug 26, 2024 66.60 67.32 66.45 67.00 2,440,636 +0.60(+0.90%)
Aug 23, 2024 65.79 66.53 65.50 66.40 2,747,239 +0.91(+1.39%)
Aug 22, 2024 65.40 65.97 65.24 65.49 3,126,734 +0.25(+0.38%)
Aug 21, 2024 65.46 65.58 65.01 65.24 3,026,336 -0.10(-0.15%)
Aug 20, 2024 65.76 65.76 65.11 65.34 2,478,616 -0.40(-0.61%)
Aug 19, 2024 65.64 65.93 65.35 65.74 2,309,617 +0.13(+0.20%)
Aug 16, 2024 65.05 66.40 65.03 65.61 7,038,575 +0.63(+0.97%)
Aug 15, 2024 64.77 65.26 64.50 64.98 3,808,936 +0.87(+1.36%)
Aug 14, 2024 63.61 64.38 63.50 64.11 2,791,099 +0.56(+0.88%)
Aug 13, 2024 63.60 63.62 62.83 63.55 2,355,702 +0.28(+0.44%)
Aug 12, 2024 63.87 64.26 63.12 63.27 3,803,728 -0.51(-0.80%)
Aug 09, 2024 63.37 63.81 63.23 63.78 3,460,651 +0.37(+0.58%)
Aug 08, 2024 62.13 63.70 61.88 63.41 3,698,639 +1.71(+2.77%)
Aug 07, 2024 63.12 63.52 61.55 61.70 3,704,821 -0.49(-0.79%)
Aug 06, 2024 61.45 62.97 61.25 62.19 3,628,810 +0.77(+1.25%)
Aug 05, 2024 61.60 62.24 60.93 61.42 5,604,847 -1.70(-2.69%)
Aug 02, 2024 63.85 64.66 62.64 63.12 6,167,183 -1.52(-2.35%)
Aug 01, 2024 65.24 65.48 64.12 64.64 4,960,050 -0.43(-0.66%)
Jul 31, 2024 65.55 65.61 64.78 65.07 4,972,607 -0.17(-0.26%)
Jul 30, 2024 65.01 65.63 64.86 65.24 3,208,730 +0.65(+1.01%)
Jul 29, 2024 65.25 65.43 64.33 64.59 3,089,676 -0.76(-1.16%)
Jul 26, 2024 65.06 65.86 64.93 65.35 3,898,662 +0.54(+0.83%)
Jul 25, 2024 64.08 65.33 63.93 64.81 4,124,752 +0.91(+1.42%)
Jul 24, 2024 63.78 64.63 63.57 63.90 4,729,113 +0.27(+0.42%)
Jul 23, 2024 63.30 64.92 63.30 63.63 6,740,949 +0.37(+0.58%)
Jul 22, 2024 62.36 63.29 62.08 63.26 4,485,746 +1.04(+1.67%)
Jul 19, 2024 63.30 63.30 62.19 62.22 3,596,356 -0.78(-1.24%)
Jul 18, 2024 63.52 63.92 62.28 63.00 6,212,136 -0.61(-0.95%)
Jul 17, 2024 64.73 65.16 63.43 63.61 7,398,529 -0.92(-1.43%)
Jul 16, 2024 65.06 65.41 64.30 64.53 5,237,007 -0.68(-1.05%)
Jul 15, 2024 64.17 65.41 64.17 65.22 6,379,632 +1.01(+1.58%)
Jul 12, 2024 62.66 64.44 62.16 64.20 9,465,493 +3.20(+5.24%)
Jul 11, 2024 60.26 61.09 60.02 61.01 4,204,194 +0.76(+1.27%)
Jul 10, 2024 59.75 60.28 59.57 60.24 3,120,475 +0.49(+0.81%)
Jul 09, 2024 59.17 60.18 58.96 59.76 3,900,308 +0.66(+1.13%)
Jul 08, 2024 59.59 59.73 58.75 59.09 4,007,518 -0.34(-0.57%)
Jul 05, 2024 59.94 59.94 59.21 59.43 2,241,861 -0.59(-0.98%)
Jul 03, 2024 60.28 60.45 59.84 60.02 1,540,185 -0.03(-0.05%)
Jul 02, 2024 59.54 60.08 59.44 60.05 3,057,826 +0.39(+0.65%)
Jul 01, 2024 60.04 60.11 59.33 59.66 2,656,427 +0.22(+0.37%)
Jun 28, 2024 59.32 59.62 59.01 59.44 5,959,881 +0.35(+0.59%)
Jun 27, 2024 59.12 59.26 58.56 59.09 3,929,457 +0.86(+1.48%)
Jun 26, 2024 58.04 58.37 57.75 58.23 4,306,268 -0.12(-0.20%)
Jun 25, 2024 58.65 58.81 58.17 58.35 2,083,489 -0.68(-1.16%)
Jun 24, 2024 58.55 59.38 58.44 59.03 2,951,415 +0.66(+1.12%)
Jun 21, 2024 58.39 58.51 57.97 58.38 12,478,572 -0.02(-0.03%)
Jun 20, 2024 58.10 58.69 58.07 58.40 2,802,320 +0.16(+0.27%)
Jun 18, 2024 57.72 58.26 57.36 58.24 3,402,485 +0.51(+0.88%)
Jun 17, 2024 57.39 57.78 56.75 57.73 3,085,155 +0.15(+0.26%)
Jun 14, 2024 57.58 57.96 57.31 57.59 2,347,351 -0.48(-0.82%)
Jun 13, 2024 57.94 58.15 57.28 58.06 2,654,258 -0.11(-0.19%)
Jun 12, 2024 59.13 59.27 57.91 58.17 3,128,879 -0.15(-0.26%)
Jun 11, 2024 59.92 60.36 58.16 58.32 3,472,126 -1.97(-3.26%)
Jun 10, 2024 59.47 60.41 59.35 60.28 3,873,286 +0.43(+0.71%)
Jun 07, 2024 59.18 60.22 59.13 59.86 3,342,258 +0.40(+0.67%)
Jun 06, 2024 58.44 59.48 58.00 59.46 3,851,193 +1.01(+1.73%)
Jun 05, 2024 58.61 58.71 58.08 58.45 2,300,119 +0.02(+0.03%)
Jun 04, 2024 58.66 58.94 57.96 58.43 2,665,860 -0.69(-1.18%)
Jun 03, 2024 59.14 59.19 58.33 59.12 2,445,547 -0.04(-0.07%)
May 31, 2024 58.06 59.24 57.94 59.16 5,209,606 +1.18(+2.04%)
May 30, 2024 57.51 58.38 57.37 57.98 4,560,633 +0.66(+1.14%)
May 29, 2024 57.22 57.55 56.83 57.33 2,906,929 -0.48(-0.82%)
May 28, 2024 58.54 58.71 57.70 57.80 2,420,457 -0.84(-1.44%)
May 24, 2024 58.13 58.69 58.07 58.65 2,114,177 +0.75(+1.30%)
May 23, 2024 58.55 58.55 57.67 57.89 2,574,227 -0.64(-1.09%)
May 22, 2024 58.42 58.73 58.04 58.53 3,244,451 -0.11(-0.19%)
May 21, 2024 58.48 58.73 58.24 58.64 2,577,232 +0.13(+0.22%)
May 20, 2024 59.07 59.25 58.33 58.51 1,942,573 -0.55(-0.92%)
May 17, 2024 58.62 59.10 58.25 59.05 2,925,094 +0.72(+1.24%)
May 16, 2024 58.36 58.77 58.31 58.33 2,623,885 -0.03(-0.05%)
May 15, 2024 58.19 58.50 57.96 58.36 2,731,325 +0.45(+0.77%)
May 14, 2024 57.47 58.01 57.38 57.91 2,900,853 +0.50(+0.86%)
May 13, 2024 58.17 58.31 57.41 57.42 2,160,448 -0.59(-1.01%)
May 10, 2024 58.10 58.30 57.89 58.00 3,280,100 +0.09(+0.15%)
May 09, 2024 56.89 58.08 56.89 57.91 3,822,294 +0.83(+1.46%)
May 08, 2024 56.80 57.32 56.69 57.08 2,962,049 +0.11(+0.19%)
May 07, 2024 56.99 57.54 56.92 56.97 2,841,411 -0.08(-0.14%)
May 06, 2024 57.07 57.17 56.55 57.05 2,421,124 +0.48(+0.84%)
May 03, 2024 56.48 56.78 56.06 56.57 2,230,726 +0.40(+0.71%)
May 02, 2024 56.49 56.74 55.89 56.18 3,211,642 +0.14(+0.25%)
May 01, 2024 56.11 56.50 55.66 56.04 4,084,578 -0.03(-0.05%)
Apr 30, 2024 56.76 56.87 56.03 56.07 3,556,676 -0.83(-1.47%)
Apr 29, 2024 56.96 57.39 56.65 56.90 2,658,461 +0.01(+0.02%)
Apr 26, 2024 56.82 57.27 56.65 56.89 2,073,572 +0.14(+0.24%)
Apr 25, 2024 56.87 57.26 56.33 56.75 3,279,107 -0.35(-0.61%)
Apr 24, 2024 56.19 57.16 56.15 57.10 3,272,829 +0.50(+0.89%)
Apr 23, 2024 56.30 56.99 56.25 56.60 2,904,019 +0.28(+0.49%)
Apr 22, 2024 55.89 56.63 55.49 56.32 2,980,107 +0.86(+1.55%)
Apr 19, 2024 54.61 55.58 54.61 55.46 4,486,646 +1.02(+1.88%)
Apr 18, 2024 54.07 54.72 53.95 54.44 3,525,690 +0.78(+1.45%)
Apr 17, 2024 53.34 54.17 53.29 53.66 4,581,198 +0.45(+0.85%)
Apr 16, 2024 54.56 54.88 51.87 53.21 8,355,582 -1.07(-1.98%)
Apr 15, 2024 54.99 55.25 53.77 54.28 6,223,393 +0.04(+0.07%)
Apr 12, 2024 54.40 55.16 53.85 54.24 5,007,438 -0.32(-0.58%)
Apr 11, 2024 54.77 54.90 53.87 54.56 3,447,132 -0.31(-0.56%)
Apr 10, 2024 55.67 55.89 54.70 54.86 3,483,171 -1.50(-2.66%)
Apr 09, 2024 56.40 56.58 55.54 56.36 2,800,970 +0.18(+0.32%)
Apr 08, 2024 56.13 56.48 55.86 56.18 3,617,871 +0.28(+0.49%)
Apr 05, 2024 55.81 56.12 55.25 55.91 3,725,871 -0.03(-0.05%)
Apr 04, 2024 57.15 57.42 55.86 55.94 2,502,055 -0.88(-1.54%)
Apr 03, 2024 56.16 56.87 56.16 56.81 3,338,672 +0.60(+1.07%)
Apr 02, 2024 56.14 56.50 56.01 56.21 2,807,845 +0.09(+0.16%)
Apr 01, 2024 56.62 56.67 55.92 56.12 2,487,046 -0.65(-1.15%)
Mar 28, 2024 56.27 57.03 56.21 56.77 3,344,021 +0.68(+1.21%)
Mar 27, 2024 56.06 56.39 55.63 56.09 3,066,721 +0.32(+0.57%)
Mar 26, 2024 55.77 56.15 55.64 55.78 2,646,454 +0.07(+0.12%)
Mar 25, 2024 55.73 56.24 55.59 55.71 2,905,571 +0.07(+0.12%)
Mar 22, 2024 56.45 56.61 55.58 55.64 2,810,423 -0.80(-1.41%)
Mar 21, 2024 55.66 56.50 55.56 56.44 3,498,723 +1.11(+2.01%)
Mar 20, 2024 54.33 55.39 54.14 55.33 2,387,460 +0.90(+1.65%)
Mar 19, 2024 54.18 54.48 54.06 54.43 3,642,756 +0.30(+0.55%)
Mar 18, 2024 53.77 54.14 53.41 54.13 3,226,142 +0.52(+0.97%)
Mar 15, 2024 53.13 53.85 53.08 53.61 9,100,658 -0.04(-0.07%)
Mar 14, 2024 54.24 54.47 53.42 53.65 5,271,878 -0.82(-1.50%)
Mar 13, 2024 54.43 54.75 54.23 54.47 4,586,953 +0.16(+0.29%)
Mar 12, 2024 54.93 55.00 54.14 54.31 3,271,643 -0.48(-0.88%)
Mar 11, 2024 54.23 55.06 54.07 54.79 3,057,978 +0.14(+0.25%)
Mar 08, 2024 54.96 55.34 54.61 54.66 3,339,195 -0.26(-0.47%)
Mar 07, 2024 55.06 55.29 54.68 54.91 2,786,692 -0.05(-0.09%)
Mar 06, 2024 55.00 55.12 54.19 54.96 4,483,612 -0.11(-0.20%)
Mar 05, 2024 54.59 55.53 54.53 55.07 4,004,223 +0.39(+0.72%)
Mar 04, 2024 54.35 55.38 54.35 54.67 3,948,246 +0.00(+0.00%)
Mar 01, 2024 55.12 55.37 54.46 54.67 2,875,765 -0.59(-1.07%)
Feb 29, 2024 55.07 55.42 54.81 55.27 7,265,460 +0.44(+0.81%)
Feb 28, 2024 54.72 55.28 54.56 54.82 3,234,006 +0.09(+0.16%)
Feb 27, 2024 54.49 54.77 54.36 54.73 2,568,046 +0.27(+0.49%)
Feb 26, 2024 54.52 55.35 54.38 54.47 3,732,583 -0.35(-0.65%)
Feb 23, 2024 54.78 55.24 54.52 54.82 3,801,006 +0.28(+0.51%)
Feb 22, 2024 54.50 54.81 54.23 54.55 3,086,754 +0.24(+0.44%)
Feb 21, 2024 54.16 54.49 53.83 54.31 3,201,322 +0.25(+0.46%)
Feb 20, 2024 53.25 54.38 53.24 54.06 4,938,334 -0.28(-0.51%)
Feb 16, 2024 54.40 54.87 53.97 54.34 3,103,225 -0.14(-0.25%)
Feb 15, 2024 53.99 54.60 53.92 54.48 3,695,748 +0.80(+1.49%)
Feb 14, 2024 53.59 53.81 53.39 53.68 3,678,523 +0.58(+1.09%)
Feb 13, 2024 54.20 54.33 52.62 53.10 3,946,779 -1.70(-3.11%)
Feb 12, 2024 54.31 55.23 54.23 54.80 4,469,812 +0.39(+0.72%)
Feb 09, 2024 54.20 54.55 54.02 54.41 2,664,986 +0.11(+0.20%)
Feb 08, 2024 54.26 54.59 53.87 54.30 2,944,602 -0.16(-0.29%)
Feb 07, 2024 54.32 54.64 53.86 54.46 3,451,224 +0.21(+0.38%)
Feb 06, 2024 54.09 54.51 54.08 54.25 3,901,512 +0.05(+0.09%)
Feb 05, 2024 54.46 54.56 53.98 54.20 4,419,285 -0.61(-1.11%)
Feb 02, 2024 54.67 55.31 54.62 54.81 4,210,345 +0.13(+0.23%)
Feb 01, 2024 54.68 55.01 53.88 54.68 3,648,159 +0.04(+0.07%)
Jan 31, 2024 55.06 55.60 54.64 54.65 4,052,937 -0.57(-1.03%)
Jan 30, 2024 55.34 55.42 54.90 55.22 3,874,105 +0.14(+0.25%)
Jan 29, 2024 54.35 55.11 54.33 55.08 5,499,245 +0.56(+1.03%)
Jan 26, 2024 54.65 55.01 54.32 54.52 3,162,000 -0.01(-0.02%)
Jan 25, 2024 54.33 54.74 54.05 54.53 5,099,582 +0.42(+0.78%)
Jan 24, 2024 54.14 54.50 53.92 54.10 3,942,366 +0.10(+0.18%)
Jan 23, 2024 53.80 54.20 53.70 54.00 3,295,250 -0.02(-0.04%)
Jan 22, 2024 54.30 54.74 53.94 54.02 5,767,404 -0.21(-0.38%)
Jan 19, 2024 53.73 54.38 53.48 54.23 7,280,996 +0.81(+1.51%)
Jan 18, 2024 53.63 53.76 52.79 53.42 3,766,083 -0.22(-0.40%)
Jan 17, 2024 53.62 54.08 53.40 53.64 5,679,552 -0.52(-0.96%)
Jan 16, 2024 53.78 54.23 53.37 54.16 7,511,753 +0.53(+0.98%)
Jan 12, 2024 53.78 54.05 52.85 53.63 8,611,143 +2.07(+4.02%)
Jan 11, 2024 51.32 51.63 51.05 51.56 6,806,186 +0.00(+0.00%)
Jan 10, 2024 51.60 51.75 51.25 51.56 4,605,149 -0.22(-0.42%)
Jan 09, 2024 51.35 52.00 51.18 51.77 5,044,570 +0.24(+0.47%)
Jan 08, 2024 51.23 51.60 50.93 51.53 3,575,888 +0.30(+0.59%)
Jan 05, 2024 50.71 51.59 50.71 51.22 2,842,114 +0.37(+0.73%)
Jan 04, 2024 50.82 51.37 50.72 50.85 3,956,437 +0.21(+0.41%)
Jan 03, 2024 51.27 51.33 50.64 50.65 3,245,105 -0.57(-1.11%)
Jan 02, 2024 50.84 51.41 50.78 51.21 2,841,844 +0.32(+0.63%)
Dec 29, 2023 51.04 51.14 50.72 50.89 1,895,313 -0.17(-0.33%)
Dec 28, 2023 50.85 51.15 50.85 51.06 1,823,879 +0.15(+0.29%)
Dec 27, 2023 50.78 50.98 50.51 50.91 1,688,903 +0.10(+0.19%)
Dec 26, 2023 50.29 50.82 50.21 50.81 1,531,788 +0.49(+0.97%)
Dec 22, 2023 50.44 50.72 50.19 50.32 2,541,208 +0.07(+0.14%)
Dec 21, 2023 49.91 50.33 49.77 50.26 3,089,470 +0.49(+0.98%)
Dec 20, 2023 50.36 50.77 49.74 49.77 3,519,191 -0.79(-1.57%)
Dec 19, 2023 50.27 50.64 49.98 50.56 4,023,235 +0.27(+0.54%)
Dec 18, 2023 50.89 50.92 50.18 50.28 4,858,951 -0.20(-0.39%)
Dec 15, 2023 50.15 50.59 49.96 50.48 8,283,205 +0.01(+0.02%)
Dec 14, 2023 50.33 50.83 50.17 50.47 7,551,223 +0.66(+1.32%)
Dec 13, 2023 48.84 49.83 48.62 49.82 5,221,619 +1.02(+2.08%)
Dec 12, 2023 48.44 49.02 48.38 48.80 3,459,265 +0.35(+0.73%)
Dec 11, 2023 48.06 48.63 48.06 48.45 4,269,465 +0.48(+1.00%)
Dec 08, 2023 47.42 48.14 47.26 47.97 3,752,360 +0.62(+1.30%)
Dec 07, 2023 46.73 47.36 46.54 47.35 4,881,830 +0.89(+1.91%)
Dec 06, 2023 47.61 48.24 46.42 46.46 6,199,541 -0.89(-1.88%)
Dec 05, 2023 47.50 47.65 46.99 47.35 2,927,218 -0.24(-0.51%)
Dec 04, 2023 47.22 47.87 47.07 47.60 3,751,917 -0.03(-0.06%)
Dec 01, 2023 47.16 47.88 46.98 47.63 3,348,743 +0.38(+0.81%)
Nov 30, 2023 46.66 47.29 46.38 47.24 6,181,559 +0.75(+1.62%)
Nov 29, 2023 46.22 46.81 46.18 46.49 2,882,657 +0.44(+0.96%)
Nov 28, 2023 45.97 46.34 45.76 46.05 4,067,561 +0.10(+0.21%)
Nov 27, 2023 46.07 46.17 45.76 45.95 4,167,285 -0.34(-0.74%)
Nov 24, 2023 46.20 46.41 45.99 46.30 1,587,537 +0.13(+0.28%)
Nov 22, 2023 45.96 46.25 45.67 46.17 2,915,863 +0.28(+0.62%)
Nov 21, 2023 46.04 46.31 45.85 45.89 9,402,577 -0.19(-0.40%)
Nov 20, 2023 46.19 46.33 45.72 46.07 4,899,222 -0.08(-0.17%)
Nov 17, 2023 45.92 46.15 45.64 46.15 6,059,878 +0.70(+1.55%)
Nov 16, 2023 45.51 45.83 45.02 45.45 3,992,032 -0.09(-0.19%)
Nov 15, 2023 45.53 46.10 45.51 45.53 8,195,107 +0.12(+0.26%)
Nov 14, 2023 44.98 45.82 44.98 45.42 8,065,917 +1.03(+2.31%)
Nov 13, 2023 44.31 44.63 44.21 44.39 2,050,896 -0.25(-0.57%)
Nov 10, 2023 44.31 44.70 44.13 44.64 3,678,887 +0.61(+1.38%)
Nov 09, 2023 44.41 44.99 43.93 44.04 6,823,187 +0.07(+0.16%)
Nov 08, 2023 43.73 44.09 43.33 43.97 4,419,259 +0.37(+0.85%)
Nov 07, 2023 43.70 44.20 43.57 43.60 3,802,269 -0.39(-0.89%)
Nov 06, 2023 44.31 44.41 43.56 43.99 4,109,186 -0.25(-0.57%)
Nov 03, 2023 43.91 44.52 43.72 44.24 4,533,785 +0.99(+2.28%)
Nov 02, 2023 42.63 43.36 42.49 43.26 7,665,018 +1.05(+2.48%)
Nov 01, 2023 41.55 42.40 41.48 42.21 6,040,532 +0.66(+1.58%)
Oct 31, 2023 41.38 41.70 41.24 41.55 3,745,383 +0.16(+0.38%)
Oct 30, 2023 41.16 41.60 40.87 41.40 3,904,692 +0.69(+1.71%)
Oct 27, 2023 41.05 41.09 40.58 40.70 5,981,862 -0.48(-1.16%)
Oct 26, 2023 40.52 41.58 40.51 41.18 5,164,391 +0.67(+1.67%)
Oct 25, 2023 40.26 40.65 39.95 40.51 5,827,221 +0.08(+0.19%)
Oct 24, 2023 40.24 41.02 40.07 40.43 3,975,699 +0.27(+0.68%)
Oct 23, 2023 40.22 40.55 40.03 40.16 4,843,537 -0.16(-0.41%)
Oct 20, 2023 40.70 40.89 39.83 40.32 4,534,291 -0.51(-1.26%)
Oct 19, 2023 41.86 42.03 40.76 40.84 6,022,523 -0.93(-2.22%)
Oct 18, 2023 41.92 42.70 41.71 41.77 7,057,015 -0.28(-0.67%)
Oct 17, 2023 39.68 42.51 38.39 42.05 17,726,334 +1.55(+3.82%)
Oct 16, 2023 40.21 40.75 40.07 40.50 4,432,002 +0.64(+1.60%)
Oct 13, 2023 40.11 40.64 39.71 39.86 4,051,043 -0.07(-0.17%)
Oct 12, 2023 40.96 40.97 39.48 39.93 6,482,658 -0.87(-2.14%)
Oct 11, 2023 40.83 41.20 40.57 40.80 3,078,020 -0.15(-0.35%)
Oct 10, 2023 40.82 41.24 40.66 40.94 3,206,597 +0.36(+0.88%)
Oct 09, 2023 40.30 40.78 40.29 40.59 3,528,648 -0.21(-0.52%)
Oct 06, 2023 40.22 41.01 39.84 40.80 3,794,873 +0.45(+1.10%)
Oct 05, 2023 39.62 40.44 39.55 40.35 4,066,829 +0.44(+1.09%)
Oct 04, 2023 39.98 40.10 39.40 39.92 3,157,814 -0.08(-0.19%)
Oct 03, 2023 40.20 40.37 39.85 39.99 3,539,867 -0.73(-1.78%)
Oct 02, 2023 41.22 41.31 40.52 40.72 2,828,929 -0.56(-1.36%)
Sep 29, 2023 41.62 41.97 41.14 41.28 3,507,284 -0.03(-0.07%)
Sep 28, 2023 40.82 41.52 40.79 41.31 2,885,714 +0.49(+1.21%)
Sep 27, 2023 41.08 41.15 40.57 40.82 3,210,975 -0.08(-0.19%)
Sep 26, 2023 41.14 41.45 40.78 40.89 3,265,169 -0.62(-1.49%)
Sep 25, 2023 41.08 41.55 41.35 41.51 2,269,314 +0.18(+0.44%)
Sep 22, 2023 41.81 41.89 41.21 41.33 3,079,903 -0.45(-1.07%)
Sep 21, 2023 42.14 42.27 41.71 41.78 3,524,225 -0.52(-1.24%)
Sep 20, 2023 42.94 43.09 42.25 42.30 4,290,009 -0.41(-0.95%)
Sep 19, 2023 43.37 43.51 42.63 42.70 3,484,589 -0.66(-1.52%)
Sep 18, 2023 43.61 43.65 43.16 43.36 4,000,555 -0.40(-0.91%)
Sep 15, 2023 43.96 44.15 43.56 43.76 16,754,658 -0.59(-1.33%)
Sep 14, 2023 44.23 44.78 43.93 44.35 4,479,706 +0.53(+1.21%)
Sep 13, 2023 44.26 44.30 43.59 43.82 5,799,423 -0.11(-0.24%)
Sep 12, 2023 43.55 44.34 43.31 43.92 6,123,283 +0.45(+1.02%)
Sep 11, 2023 43.80 44.35 43.32 43.48 8,419,296 +0.14(+0.31%)
Sep 08, 2023 43.37 43.51 42.84 43.34 5,662,102 -0.07(-0.16%)
Sep 07, 2023 43.19 43.61 43.19 43.41 3,988,468 +0.16(+0.38%)
Sep 06, 2023 43.56 43.81 43.09 43.25 4,024,038 -0.50(-1.15%)
Sep 05, 2023 43.94 44.45 43.70 43.75 4,693,403 -0.21(-0.48%)
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.