Toll Brothers Inc (NY: TOL )

146.44 -1.70 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 69.26 70.69 69.18 70.29 1,021,073 +1.33(+1.93%)
Oct 30, 2023 68.84 69.59 67.93 68.96 1,735,433 +0.60(+0.87%)
Oct 27, 2023 69.09 69.09 67.98 68.36 989,820 -0.49(-0.71%)
Oct 26, 2023 68.54 69.29 67.77 68.85 1,265,739 +1.09(+1.61%)
Oct 25, 2023 68.91 69.05 67.68 67.76 1,115,730 -1.60(-2.31%)
Oct 24, 2023 68.94 70.25 68.52 69.36 1,296,675 +0.32(+0.46%)
Oct 23, 2023 68.15 69.98 68.07 69.04 1,407,308 +0.78(+1.14%)
Oct 20, 2023 69.17 69.60 68.08 68.26 1,703,080 -0.76(-1.09%)
Oct 19, 2023 70.38 70.83 68.67 69.02 1,927,461 -1.04(-1.49%)
Oct 18, 2023 71.23 71.46 70.03 70.06 1,071,131 -1.95(-2.71%)
Oct 17, 2023 70.83 73.18 70.83 72.01 1,356,222 +0.77(+1.07%)
Oct 16, 2023 71.90 72.33 70.61 71.25 1,106,099 -0.06(-0.08%)
Oct 13, 2023 70.75 71.62 70.57 71.31 1,424,379 +0.68(+0.96%)
Oct 12, 2023 73.82 74.03 69.89 70.63 1,961,814 -4.32(-5.77%)
Oct 11, 2023 74.45 76.13 74.18 74.95 2,296,414 +1.25(+1.70%)
Oct 10, 2023 72.03 74.42 72.03 73.70 2,011,890 +1.67(+2.32%)
Oct 09, 2023 70.43 72.05 69.50 72.03 1,249,346 +1.47(+2.09%)
Oct 06, 2023 69.88 70.95 68.93 70.56 1,374,270 +0.22(+0.31%)
Oct 05, 2023 70.85 71.73 70.25 70.34 2,333,970 -0.77(-1.08%)
Oct 04, 2023 70.11 71.31 69.56 71.11 1,911,673 +1.43(+2.05%)
Oct 03, 2023 71.62 72.15 69.43 69.68 2,387,895 -2.67(-3.69%)
Oct 02, 2023 72.81 73.70 71.82 72.35 1,532,740 -0.96(-1.31%)
Sep 29, 2023 74.39 74.82 72.65 73.31 1,673,507 -0.43(-0.58%)
Sep 28, 2023 72.47 74.19 72.36 73.73 1,380,892 +1.10(+1.51%)
Sep 27, 2023 72.73 73.37 72.30 72.63 1,498,559 +0.66(+0.92%)
Sep 26, 2023 72.92 73.88 71.93 71.97 1,637,550 -1.35(-1.84%)
Sep 25, 2023 73.13 73.84 73.10 73.32 1,576,416 -0.10(-0.13%)
Sep 22, 2023 73.65 74.03 72.82 73.42 1,742,248 +0.44(+0.60%)
Sep 21, 2023 73.97 74.46 72.19 72.98 3,003,670 -2.95(-3.89%)
Sep 20, 2023 77.68 78.48 75.87 75.93 1,186,731 -1.37(-1.77%)
Sep 19, 2023 76.88 77.57 76.04 77.30 1,289,425 +0.06(+0.08%)
Sep 18, 2023 76.64 77.82 76.49 77.24 1,660,356 +0.06(+0.08%)
Sep 15, 2023 79.20 79.20 76.67 77.18 4,797,155 -2.82(-3.53%)
Sep 14, 2023 79.25 80.28 78.79 80.01 1,399,395 +1.52(+1.93%)
Sep 13, 2023 79.34 80.08 77.48 78.49 2,022,092 -0.78(-0.99%)
Sep 12, 2023 81.03 82.02 79.00 79.28 1,707,680 -2.01(-2.48%)
Sep 11, 2023 80.67 82.55 80.42 81.29 1,322,329 +1.08(+1.35%)
Sep 08, 2023 81.18 81.74 80.13 80.21 1,400,247 -1.05(-1.29%)
Sep 07, 2023 79.95 81.65 79.81 81.26 1,317,586 +0.63(+0.79%)
Sep 06, 2023 78.88 80.67 78.62 80.62 1,959,625 +2.10(+2.68%)
Sep 05, 2023 82.71 82.75 78.43 78.52 2,706,383 -4.57(-5.50%)
Sep 01, 2023 81.60 83.82 81.43 83.09 2,341,462 +1.88(+2.32%)
Aug 31, 2023 80.94 81.47 80.60 81.21 1,651,389 +0.29(+0.36%)
Aug 30, 2023 78.30 81.32 78.15 80.92 2,365,466 +2.65(+3.38%)
Aug 29, 2023 76.05 78.51 75.66 78.27 2,131,760 +1.89(+2.48%)
Aug 28, 2023 77.01 77.43 75.95 76.38 1,569,059 -0.34(-0.44%)
Aug 25, 2023 77.82 77.83 74.21 76.72 3,239,997 -0.66(-0.86%)
Aug 24, 2023 78.39 79.48 77.35 77.38 2,342,058 -0.77(-0.99%)
Aug 23, 2023 77.08 79.42 75.63 78.16 4,332,289 +2.90(+3.86%)
Aug 22, 2023 74.74 76.06 74.65 75.25 3,170,657 +0.86(+1.16%)
Aug 21, 2023 75.88 76.13 73.61 74.39 1,892,924 -1.32(-1.74%)
Aug 18, 2023 74.97 76.14 74.84 75.71 1,878,220 -0.07(-0.09%)
Aug 17, 2023 80.06 80.23 75.70 75.78 2,254,397 -3.66(-4.60%)
Aug 16, 2023 80.40 81.17 79.39 79.43 1,401,064 -1.24(-1.54%)
Aug 15, 2023 80.59 81.81 79.66 80.67 1,522,051 +0.75(+0.94%)
Aug 14, 2023 78.71 79.96 78.31 79.92 907,244 +1.15(+1.46%)
Aug 11, 2023 78.65 79.39 78.54 78.77 865,431 -0.02(-0.03%)
Aug 10, 2023 80.29 81.19 78.06 78.79 1,361,639 -1.02(-1.28%)
Aug 09, 2023 80.03 80.28 79.37 79.81 958,711 -0.24(-0.30%)
Aug 08, 2023 79.05 80.08 78.17 80.05 913,347 +0.50(+0.62%)
Aug 07, 2023 78.32 79.55 78.32 79.55 798,737 +0.86(+1.10%)
Aug 04, 2023 77.34 79.22 76.44 78.69 1,235,217 +1.68(+2.18%)
Aug 03, 2023 78.59 78.77 75.99 77.02 2,121,113 -2.11(-2.67%)
Aug 02, 2023 78.81 79.44 78.26 79.13 980,829 -0.50(-0.62%)
Aug 01, 2023 79.49 80.29 79.30 79.62 873,388 +0.00(+0.00%)
Jul 31, 2023 79.79 80.15 78.74 79.62 1,006,648 +0.12(+0.15%)
Jul 28, 2023 79.65 79.72 78.68 79.50 1,422,172 +0.95(+1.21%)
Jul 27, 2023 80.10 80.67 78.37 78.55 1,444,538 -0.84(-1.06%)
Jul 26, 2023 79.81 80.59 78.97 79.39 1,327,291 -0.54(-0.67%)
Jul 25, 2023 78.09 80.38 78.09 79.93 1,261,482 +1.79(+2.30%)
Jul 24, 2023 78.06 78.50 77.52 78.14 1,144,387 +0.11(+0.14%)
Jul 21, 2023 78.06 78.73 77.48 78.03 1,670,045 +0.13(+0.17%)
Jul 20, 2023 81.52 81.82 76.47 77.90 2,638,072 -3.36(-4.14%)
Jul 19, 2023 81.78 81.78 80.43 81.26 2,030,132 -0.63(-0.77%)
Jul 18, 2023 82.20 82.98 81.83 81.89 1,452,436 -0.10(-0.12%)
Jul 17, 2023 82.27 82.52 81.45 81.99 1,302,159 -0.79(-0.96%)
Jul 14, 2023 82.61 82.93 81.49 82.78 1,620,705 +1.53(+1.88%)
Jul 13, 2023 81.54 82.08 80.46 81.26 1,568,210 -0.18(-0.22%)
Jul 12, 2023 80.11 81.62 79.58 81.44 1,522,960 +2.24(+2.83%)
Jul 11, 2023 78.78 79.68 78.58 79.20 1,711,861 +0.99(+1.27%)
Jul 10, 2023 76.28 78.21 76.18 78.20 1,224,658 +2.07(+2.72%)
Jul 07, 2023 75.46 77.24 75.46 76.13 1,958,828 +0.40(+0.52%)
Jul 06, 2023 76.42 76.42 74.65 75.74 2,243,120 -1.03(-1.34%)
Jul 05, 2023 78.39 78.67 76.30 76.77 1,608,376 -1.27(-1.62%)
Jul 03, 2023 78.59 78.98 77.52 78.03 1,080,837 -0.13(-0.16%)
Jun 30, 2023 77.82 78.36 77.34 78.16 1,137,430 +0.74(+0.96%)
Jun 29, 2023 77.35 77.51 76.05 77.42 1,708,476 -0.23(-0.29%)
Jun 28, 2023 77.20 78.56 77.20 77.65 1,807,927 +0.21(+0.27%)
Jun 27, 2023 75.13 77.51 75.13 77.44 1,947,759 +2.44(+3.26%)
Jun 26, 2023 75.42 76.30 74.51 75.00 1,440,147 -0.23(-0.30%)
Jun 23, 2023 74.83 75.34 74.62 75.23 2,626,214 +0.28(+0.37%)
Jun 22, 2023 74.89 75.06 74.23 74.95 1,510,388 -0.39(-0.51%)
Jun 21, 2023 73.85 75.67 73.35 75.33 1,910,189 +0.87(+1.17%)
Jun 20, 2023 73.07 74.55 72.99 74.46 1,936,466 +1.82(+2.50%)
Jun 16, 2023 73.34 73.71 72.37 72.65 2,493,815 -0.55(-0.76%)
Jun 15, 2023 73.39 73.77 72.61 73.20 2,044,103 +0.74(+1.02%)
Jun 14, 2023 74.26 74.42 70.78 72.46 3,056,216 -1.76(-2.37%)
Jun 13, 2023 74.52 75.10 74.10 74.22 1,317,519 +0.14(+0.19%)
Jun 12, 2023 73.33 74.44 72.89 74.08 1,186,286 +0.64(+0.88%)
Jun 09, 2023 73.16 74.23 72.77 73.44 1,301,327 +0.20(+0.27%)
Jun 08, 2023 72.89 73.95 72.54 73.24 1,808,686 +0.15(+0.20%)
Jun 07, 2023 73.41 74.34 72.90 73.09 2,180,144 -0.11(-0.15%)
Jun 06, 2023 70.36 73.20 70.22 73.20 2,248,980 +3.17(+4.53%)
Jun 05, 2023 70.02 70.33 69.31 70.03 1,490,896 -0.50(-0.71%)
Jun 02, 2023 68.43 70.59 68.43 70.53 2,336,569 +2.62(+3.86%)
Jun 01, 2023 67.41 67.97 66.94 67.91 1,501,323 +0.99(+1.48%)
May 31, 2023 67.48 67.65 65.41 66.92 1,809,904 -0.79(-1.17%)
May 30, 2023 67.26 68.01 67.24 67.71 1,274,544 +0.45(+0.68%)
May 26, 2023 67.60 67.75 66.73 67.26 1,635,847 -0.09(-0.13%)
May 25, 2023 67.56 68.42 66.41 67.35 4,537,044 +3.01(+4.67%)
May 24, 2023 63.75 65.44 63.66 64.34 3,403,565 +1.32(+2.10%)
May 23, 2023 63.27 63.62 62.61 63.02 2,324,144 -0.94(-1.47%)
May 22, 2023 65.37 66.14 63.63 63.96 2,497,441 -1.64(-2.50%)
May 19, 2023 66.71 66.74 64.96 65.60 1,431,050 -1.12(-1.67%)
May 18, 2023 65.07 66.76 64.60 66.71 1,522,438 +1.64(+2.52%)
May 17, 2023 64.64 65.08 64.28 65.07 1,123,233 +0.49(+0.77%)
May 16, 2023 63.67 64.71 62.73 64.58 1,243,306 +0.47(+0.74%)
May 15, 2023 63.46 64.23 63.02 64.10 862,033 +0.63(+1.00%)
May 12, 2023 64.45 64.76 63.01 63.47 966,840 -0.74(-1.15%)
May 11, 2023 63.87 64.40 63.22 64.21 2,178,611 +0.38(+0.59%)
May 10, 2023 64.51 64.51 63.06 63.84 2,383,506 -0.22(-0.34%)
May 09, 2023 63.30 64.77 63.30 64.06 1,439,429 +0.55(+0.87%)
May 08, 2023 62.62 63.81 62.28 63.50 1,114,610 +0.75(+1.20%)
May 05, 2023 62.16 62.99 61.61 62.75 1,057,768 +0.99(+1.60%)
May 04, 2023 62.65 63.00 61.54 61.76 1,125,104 -1.28(-2.02%)
May 03, 2023 62.38 64.14 62.38 63.04 1,096,083 +0.82(+1.32%)
May 02, 2023 62.38 62.55 60.99 62.22 1,132,322 -0.23(-0.36%)
May 01, 2023 62.99 63.51 62.21 62.44 1,024,597 -0.73(-1.16%)
Apr 28, 2023 62.49 63.42 62.41 63.18 925,447 +0.86(+1.38%)
Apr 27, 2023 61.24 62.34 61.06 62.32 1,096,175 +1.66(+2.74%)
Apr 26, 2023 61.36 61.54 60.47 60.65 1,285,878 -0.78(-1.27%)
Apr 25, 2023 61.51 62.15 61.34 61.44 1,916,031 -0.05(-0.08%)
Apr 24, 2023 60.94 61.59 60.84 61.49 1,063,126 +0.37(+0.60%)
Apr 21, 2023 61.62 61.77 60.84 61.12 1,130,490 -0.65(-1.06%)
Apr 20, 2023 62.54 63.54 61.51 61.77 2,034,349 +0.61(+1.00%)
Apr 19, 2023 61.15 61.47 60.68 61.16 1,069,814 -0.24(-0.39%)
Apr 18, 2023 60.22 61.55 60.14 61.40 1,449,123 +1.61(+2.69%)
Apr 17, 2023 59.03 59.79 58.78 59.78 1,282,271 +0.46(+0.78%)
Apr 14, 2023 58.97 59.35 58.59 59.32 1,180,862 +0.24(+0.40%)
Apr 13, 2023 58.74 59.58 58.31 59.08 1,045,381 +0.30(+0.50%)
Apr 12, 2023 59.44 59.61 58.54 58.79 729,215 -0.03(-0.05%)
Apr 11, 2023 57.78 59.18 57.76 58.82 1,313,131 +1.47(+2.57%)
Apr 10, 2023 56.89 57.86 56.61 57.34 1,232,745 +0.21(+0.36%)
Apr 06, 2023 57.77 57.77 56.43 57.14 1,419,124 -0.74(-1.28%)
Apr 05, 2023 58.03 58.37 57.41 57.88 875,379 -0.34(-0.58%)
Apr 04, 2023 59.34 59.41 57.79 58.21 877,706 -1.20(-2.02%)
Apr 03, 2023 58.87 59.79 58.87 59.41 970,168 +0.29(+0.48%)
Mar 31, 2023 57.95 59.24 57.95 59.13 1,048,296 +1.27(+2.20%)
Mar 30, 2023 58.69 58.74 57.68 57.86 1,108,567 -0.67(-1.14%)
Mar 29, 2023 58.54 58.76 58.01 58.53 1,113,746 +0.51(+0.88%)
Mar 28, 2023 57.71 58.38 57.61 58.02 845,977 +0.40(+0.70%)
Mar 27, 2023 57.92 58.26 57.35 57.61 1,418,669 +0.07(+0.12%)
Mar 24, 2023 57.31 57.89 56.46 57.54 1,397,473 +0.11(+0.19%)
Mar 23, 2023 58.11 58.83 56.99 57.44 1,503,245 +0.50(+0.88%)
Mar 22, 2023 57.24 58.19 56.91 56.93 1,360,490 -0.45(-0.79%)
Mar 21, 2023 57.29 57.82 57.10 57.39 1,028,165 +0.69(+1.22%)
Mar 20, 2023 57.07 57.57 56.47 56.70 1,134,666 -0.11(-0.19%)
Mar 17, 2023 58.12 58.12 56.66 56.80 3,638,550 -1.09(-1.89%)
Mar 16, 2023 56.35 58.22 55.99 57.90 1,486,915 +1.34(+2.37%)
Mar 15, 2023 57.14 58.09 55.91 56.56 2,027,544 -1.04(-1.81%)
Mar 14, 2023 57.22 58.03 56.91 57.60 1,359,716 +1.06(+1.88%)
Mar 13, 2023 55.64 57.46 55.51 56.54 1,504,334 +0.03(+0.05%)
Mar 10, 2023 57.82 58.13 55.69 56.51 2,118,635 -0.91(-1.58%)
Mar 09, 2023 58.61 59.20 57.34 57.42 3,699,475 -1.22(-2.08%)
Mar 08, 2023 58.35 58.70 57.95 58.64 1,052,261 +0.52(+0.90%)
Mar 07, 2023 58.53 59.09 58.06 58.11 1,271,156 -0.08(-0.14%)
Mar 06, 2023 59.04 59.33 58.01 58.19 1,351,138 -1.02(-1.73%)
Mar 03, 2023 58.89 59.81 58.55 59.22 1,504,906 +0.93(+1.59%)
Mar 02, 2023 57.47 58.40 57.11 58.29 1,714,654 +0.21(+0.36%)
Mar 01, 2023 58.78 59.75 58.07 58.09 1,771,233 -0.96(-1.62%)
Feb 28, 2023 58.16 59.23 58.16 59.04 1,608,087 +0.75(+1.28%)
Feb 27, 2023 58.21 58.82 57.78 58.29 1,500,396 +0.84(+1.46%)
Feb 24, 2023 57.18 57.93 56.79 57.45 1,276,710 -0.54(-0.93%)
Feb 23, 2023 57.46 58.17 57.00 58.00 1,524,046 +1.40(+2.47%)
Feb 22, 2023 56.32 57.60 56.00 56.60 3,556,079 +1.66(+3.03%)
Feb 21, 2023 55.07 56.14 54.61 54.93 2,471,219 -1.41(-2.50%)
Feb 17, 2023 57.74 57.74 56.07 56.34 2,015,373 -1.67(-2.89%)
Feb 16, 2023 57.47 58.57 57.10 58.02 1,446,470 -0.61(-1.04%)
Feb 15, 2023 58.09 58.91 57.69 58.63 1,102,441 +0.03(+0.05%)
Feb 14, 2023 58.18 59.18 57.72 58.60 1,040,840 -0.29(-0.49%)
Feb 13, 2023 57.76 58.89 57.60 58.88 1,073,104 +1.00(+1.74%)
Feb 10, 2023 57.13 57.99 57.09 57.88 1,031,243 +0.44(+0.77%)
Feb 09, 2023 58.38 58.54 57.24 57.44 1,716,045 -0.18(-0.31%)
Feb 08, 2023 58.85 59.05 57.26 57.61 1,625,033 -1.56(-2.63%)
Feb 07, 2023 58.32 59.49 57.85 59.17 1,314,839 +0.53(+0.91%)
Feb 06, 2023 59.14 59.57 58.63 58.64 1,081,142 -1.19(-1.99%)
Feb 03, 2023 60.26 60.76 59.40 59.83 1,158,023 -0.97(-1.59%)
Feb 02, 2023 60.40 61.67 60.07 60.79 1,990,799 +1.44(+2.42%)
Feb 01, 2023 58.24 60.03 57.15 59.36 2,256,207 +0.76(+1.29%)
Jan 31, 2023 56.77 58.63 56.69 58.60 2,334,880 +2.95(+5.31%)
Jan 30, 2023 55.94 56.77 55.60 55.64 1,081,374 -0.89(-1.57%)
Jan 27, 2023 56.18 56.81 56.01 56.53 649,524 +0.23(+0.40%)
Jan 26, 2023 56.14 56.90 55.50 56.30 885,495 +0.52(+0.94%)
Jan 25, 2023 54.87 56.12 54.73 55.78 1,018,776 +0.27(+0.48%)
Jan 24, 2023 62.24 62.24 53.89 55.51 1,173,334 +0.32(+0.57%)
Jan 23, 2023 54.73 55.58 54.54 55.20 957,376 +0.18(+0.32%)
Jan 20, 2023 54.55 55.07 53.80 55.02 1,144,347 +0.76(+1.40%)
Jan 19, 2023 55.24 55.38 53.88 54.26 1,517,292 -1.19(-2.15%)
Jan 18, 2023 55.63 56.77 55.29 55.46 1,496,540 +0.21(+0.37%)
Jan 17, 2023 55.11 55.56 54.92 55.25 1,057,881 -0.04(-0.07%)
Jan 13, 2023 54.24 55.47 54.24 55.29 1,070,610 +0.12(+0.21%)
Jan 12, 2023 54.85 55.48 53.54 55.17 1,501,495 +0.55(+1.01%)
Jan 11, 2023 54.83 54.96 54.20 54.62 1,853,884 +1.52(+2.86%)
Jan 10, 2023 52.24 53.20 52.24 53.10 1,713,534 +0.51(+0.97%)
Jan 09, 2023 52.71 53.58 52.38 52.59 2,356,278 +0.28(+0.53%)
Jan 06, 2023 51.83 52.89 51.78 52.31 1,464,459 +0.96(+1.86%)
Jan 05, 2023 50.23 51.48 49.94 51.36 1,280,659 +0.46(+0.91%)
Jan 04, 2023 50.44 51.11 50.14 50.89 1,616,166 +1.27(+2.55%)
Jan 03, 2023 49.85 49.91 48.93 49.63 1,187,238 +0.65(+1.32%)
Dec 30, 2022 49.09 49.25 48.71 48.98 1,175,474 -0.48(-0.97%)
Dec 29, 2022 48.47 49.72 48.10 49.46 1,013,766 +1.01(+2.09%)
Dec 28, 2022 49.72 49.86 48.38 48.45 1,022,023 -1.18(-2.37%)
Dec 27, 2022 49.58 50.10 49.36 49.63 877,293 -0.22(-0.43%)
Dec 23, 2022 49.69 50.10 49.35 49.84 885,328 -0.17(-0.33%)
Dec 22, 2022 49.74 50.04 48.94 50.01 1,434,491 -0.40(-0.80%)
Dec 21, 2022 49.94 50.81 49.86 50.41 1,240,629 +1.30(+2.64%)
Dec 20, 2022 48.61 49.36 48.52 49.12 1,188,926 -0.05(-0.10%)
Dec 19, 2022 49.32 49.72 48.85 49.17 1,649,190 -0.43(-0.87%)
Dec 16, 2022 49.64 50.08 49.03 49.60 2,392,653 -0.77(-1.52%)
Dec 15, 2022 48.60 50.71 48.26 50.36 2,385,510 +0.53(+1.06%)
Dec 14, 2022 49.90 50.59 49.15 49.83 1,432,019 +0.20(+0.40%)
Dec 13, 2022 51.46 52.02 49.47 49.64 2,243,703 +1.13(+2.33%)
Dec 12, 2022 47.95 48.60 47.65 48.51 1,368,641 +0.71(+1.48%)
Dec 09, 2022 47.90 48.69 47.78 47.80 1,023,042 -0.73(-1.50%)
Dec 08, 2022 48.27 49.32 47.75 48.53 2,161,442 -0.04(-0.08%)
Dec 07, 2022 46.47 48.87 45.84 48.57 4,561,942 +3.49(+7.75%)
Dec 06, 2022 46.16 46.24 44.62 45.08 2,319,265 -0.90(-1.96%)
Dec 05, 2022 46.07 46.52 45.81 45.98 1,475,933 -1.01(-2.15%)
Dec 02, 2022 46.30 47.67 46.14 46.99 1,385,346 -0.45(-0.95%)
Dec 01, 2022 47.58 48.83 47.21 47.44 1,627,061 +0.43(+0.92%)
Nov 30, 2022 46.05 47.08 45.15 47.01 1,502,868 +0.70(+1.50%)
Nov 29, 2022 44.94 46.35 44.94 46.31 1,527,491 +1.11(+2.45%)
Nov 28, 2022 45.62 46.11 44.87 45.20 972,303 -0.74(-1.60%)
Nov 25, 2022 45.84 46.19 45.71 45.94 557,420 -0.35(-0.76%)
Nov 23, 2022 44.88 46.55 44.54 46.29 1,246,466 +1.16(+2.57%)
Nov 22, 2022 45.35 45.53 44.56 45.13 1,801,585 +0.94(+2.13%)
Nov 21, 2022 44.59 44.60 43.66 44.19 821,668 -0.47(-1.05%)
Nov 18, 2022 45.16 45.35 44.01 44.66 646,896 +0.25(+0.55%)
Nov 17, 2022 44.01 44.43 42.99 44.42 977,626 -0.66(-1.46%)
Nov 16, 2022 45.15 45.41 44.61 45.08 936,237 -0.29(-0.65%)
Nov 15, 2022 45.87 46.36 44.43 45.37 1,569,580 +0.85(+1.92%)
Nov 14, 2022 45.63 45.65 44.45 44.52 1,092,427 -1.59(-3.45%)
Nov 11, 2022 45.63 46.24 45.15 46.11 1,907,623 +0.46(+1.01%)
Nov 10, 2022 43.67 46.48 43.67 45.65 2,447,804 +4.53(+11.03%)
Nov 09, 2022 41.25 42.57 40.77 41.11 1,860,584 -0.49(-1.18%)
Nov 08, 2022 42.19 42.29 41.00 41.60 1,295,334 -0.34(-0.82%)
Nov 07, 2022 42.32 42.66 40.90 41.95 1,085,692 -0.07(-0.16%)
Nov 04, 2022 41.49 42.22 40.83 42.01 1,278,479 +1.31(+3.23%)
Nov 03, 2022 40.63 41.43 39.81 40.70 1,332,879 -0.75(-1.80%)
Nov 02, 2022 42.69 41.43 41.45 1,336,538 -1.47(-3.43%)
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.