Cemex S.A.B. DE C.V. ADR (NY: CX )

5.220 -0.020 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 6.230 6.230 6.054 6.100 9,466,670 -0.12(-1.93%)
Sep 27, 2024 6.440 6.440 6.195 6.220 9,566,532 -0.19(-2.96%)
Sep 26, 2024 6.480 6.515 6.280 6.410 6,716,535 +0.06(+0.94%)
Sep 25, 2024 6.470 6.470 6.330 6.350 5,392,672 -0.12(-1.85%)
Sep 24, 2024 6.520 6.535 6.360 6.470 9,283,155 +0.05(+0.78%)
Sep 23, 2024 6.440 6.490 6.290 6.420 10,841,082 -0.02(-0.31%)
Sep 20, 2024 6.290 6.500 6.154 6.440 30,262,924 +0.08(+1.26%)
Sep 19, 2024 6.290 6.410 6.240 6.360 11,945,823 +0.18(+2.91%)
Sep 18, 2024 6.160 6.270 6.070 6.180 11,207,652 +0.05(+0.82%)
Sep 17, 2024 6.070 6.160 6.000 6.130 8,705,714 +0.07(+1.16%)
Sep 16, 2024 6.020 6.105 6.012 6.060 5,342,001 +0.05(+0.83%)
Sep 13, 2024 6.050 6.100 5.960 6.010 11,240,187 +0.07(+1.20%)
Sep 12, 2024 5.799 5.979 5.720 5.939 10,158,057 +0.19(+3.29%)
Sep 11, 2024 5.610 5.750 5.481 5.750 20,260,548 +0.17(+3.04%)
Sep 10, 2024 5.630 5.650 5.520 5.580 9,423,372 -0.07(-1.23%)
Sep 09, 2024 5.670 5.740 5.635 5.650 8,031,575 -0.01(-0.18%)
Sep 06, 2024 5.889 5.929 5.610 5.660 10,997,454 -0.16(-2.74%)
Sep 05, 2024 5.780 5.899 5.765 5.819 19,387,982 +0.07(+1.21%)
Sep 04, 2024 5.809 5.974 5.735 5.750 14,180,779 -0.18(-3.03%)
Sep 03, 2024 6.049 6.069 5.909 5.929 13,283,818 -0.18(-2.94%)
Aug 30, 2024 6.069 6.147 6.049 6.108 11,325,717 +0.08(+1.32%)
Aug 29, 2024 5.939 6.049 5.859 6.029 19,283,724 +0.05(+0.83%)
Aug 28, 2024 5.979 6.118 5.889 5.979 19,383,340 +0.00(+0.00%)
Aug 27, 2024 6.288 6.288 5.979 5.979 15,839,840 -0.32(-5.06%)
Aug 26, 2024 6.547 6.607 6.268 6.298 13,886,039 -0.26(-3.95%)
Aug 23, 2024 6.427 6.691 6.407 6.557 24,265,100 +0.21(+3.30%)
Aug 22, 2024 6.437 6.567 6.348 6.348 24,587,122 -0.08(-1.24%)
Aug 21, 2024 6.487 6.587 6.358 6.427 12,565,160 -0.10(-1.53%)
Aug 20, 2024 6.637 6.716 6.522 6.527 6,391,941 -0.11(-1.65%)
Aug 19, 2024 6.617 6.716 6.562 6.637 5,565,551 -0.02(-0.30%)
Aug 16, 2024 6.776 6.816 6.607 6.656 10,421,567 -0.16(-2.34%)
Aug 15, 2024 6.377 6.836 6.377 6.816 16,409,375 +0.45(+7.04%)
Aug 14, 2024 6.358 6.377 6.268 6.367 6,241,119 +0.06(+0.95%)
Aug 13, 2024 6.288 6.367 6.258 6.308 6,365,695 +0.06(+0.96%)
Aug 12, 2024 6.367 6.367 6.198 6.248 7,198,725 -0.10(-1.57%)
Aug 09, 2024 6.367 6.377 6.273 6.348 4,690,709 +0.00(+0.00%)
Aug 08, 2024 6.248 6.358 6.163 6.348 7,989,352 +0.18(+2.91%)
Aug 07, 2024 6.228 6.387 6.148 6.168 10,815,958 +0.06(+0.98%)
Aug 06, 2024 5.939 6.208 5.939 6.108 10,235,947 +0.13(+2.17%)
Aug 05, 2024 5.770 6.004 5.645 5.979 13,562,687 -0.04(-0.66%)
Aug 02, 2024 6.098 6.128 5.949 6.019 14,493,006 -0.21(-3.36%)
Aug 01, 2024 6.397 6.487 6.198 6.228 11,510,197 -0.17(-2.65%)
Jul 31, 2024 6.427 6.507 6.288 6.397 24,279,724 +0.14(+2.23%)
Jul 30, 2024 6.417 6.527 6.248 6.258 6,202,394 -0.15(-2.33%)
Jul 29, 2024 6.437 6.447 6.268 6.407 11,927,543 +0.01(+0.16%)
Jul 26, 2024 6.407 6.577 6.298 6.397 12,031,466 +0.05(+0.78%)
Jul 25, 2024 6.188 6.467 5.984 6.348 15,570,334 +0.16(+2.58%)
Jul 24, 2024 6.377 6.407 6.158 6.188 14,643,167 -0.28(-4.31%)
Jul 23, 2024 6.358 6.497 6.318 6.467 8,034,332 +0.05(+0.78%)
Jul 22, 2024 6.148 6.442 6.128 6.417 12,004,656 +0.29(+4.72%)
Jul 19, 2024 6.278 6.348 6.118 6.128 13,015,055 -0.19(-3.00%)
Jul 18, 2024 6.487 6.562 6.278 6.318 11,728,655 -0.13(-2.01%)
Jul 17, 2024 6.786 6.796 6.437 6.447 10,222,719 -0.39(-5.69%)
Jul 16, 2024 6.627 6.846 6.627 6.836 6,374,859 +0.12(+1.78%)
Jul 15, 2024 6.796 6.906 6.686 6.716 10,722,947 -0.14(-2.03%)
Jul 12, 2024 6.866 6.955 6.811 6.856 4,915,465 +0.04(+0.58%)
Jul 11, 2024 6.706 7.005 6.706 6.816 14,638,033 +0.16(+2.40%)
Jul 10, 2024 6.258 6.701 6.258 6.656 19,361,672 +0.41(+6.54%)
Jul 09, 2024 6.268 6.313 6.168 6.248 8,265,941 -0.02(-0.32%)
Jul 08, 2024 6.158 6.278 6.143 6.268 6,311,776 +0.11(+1.78%)
Jul 05, 2024 6.128 6.208 6.118 6.158 7,188,531 +0.00(+0.00%)
Jul 03, 2024 6.088 6.288 6.088 6.158 1,988,832 +0.04(+0.65%)
Jul 02, 2024 6.228 6.288 6.019 6.118 7,251,747 -0.14(-2.23%)
Jul 01, 2024 6.367 6.427 6.238 6.258 3,663,916 -0.11(-1.72%)
Jun 28, 2024 6.397 6.422 6.303 6.367 8,202,668 +0.05(+0.79%)
Jun 27, 2024 6.308 6.377 6.248 6.318 4,280,848 +0.02(+0.32%)
Jun 26, 2024 6.278 6.402 6.198 6.298 8,660,382 -0.02(-0.32%)
Jun 25, 2024 6.268 6.353 6.213 6.318 5,823,973 -0.02(-0.31%)
Jun 24, 2024 6.298 6.407 6.223 6.338 8,073,299 +0.07(+1.11%)
Jun 21, 2024 6.387 6.427 6.158 6.268 27,162,016 -0.10(-1.56%)
Jun 20, 2024 6.467 6.487 6.328 6.367 8,099,198 -0.09(-1.39%)
Jun 18, 2024 6.527 6.612 6.457 6.457 5,009,600 -0.02(-0.31%)
Jun 17, 2024 6.358 6.497 6.313 6.477 4,823,481 +0.09(+1.42%)
Jun 14, 2024 6.476 6.506 6.337 6.386 5,671,206 -0.20(-3.02%)
Jun 13, 2024 6.506 6.645 6.486 6.585 4,319,309 +0.01(+0.15%)
Jun 12, 2024 6.535 6.645 6.461 6.575 8,363,439 +0.17(+2.64%)
Jun 11, 2024 6.615 6.655 6.386 6.406 7,896,490 -0.23(-3.44%)
Jun 10, 2024 6.585 6.704 6.501 6.635 6,654,304 +0.07(+1.06%)
Jun 07, 2024 6.863 6.943 6.471 6.565 15,850,385 -0.32(-4.62%)
Jun 06, 2024 6.982 7.156 6.838 6.883 7,222,326 -0.13(-1.84%)
Jun 05, 2024 6.923 7.131 6.883 7.012 6,406,698 +0.16(+2.32%)
Jun 04, 2024 6.833 7.072 6.809 6.853 7,853,559 +0.01(+0.15%)
Jun 03, 2024 7.260 7.320 6.724 6.843 17,101,858 -0.64(-8.50%)
May 31, 2024 7.558 7.598 7.390 7.479 7,793,590 -0.09(-1.18%)
May 30, 2024 7.459 7.678 7.360 7.568 6,216,736 +0.11(+1.46%)
May 29, 2024 7.449 7.499 7.270 7.459 5,503,788 -0.07(-0.92%)
May 28, 2024 7.578 7.648 7.479 7.529 3,701,602 -0.03(-0.39%)
May 24, 2024 7.598 7.598 7.509 7.558 1,873,316 +0.02(+0.26%)
May 23, 2024 7.598 7.628 7.499 7.539 4,506,371 -0.02(-0.26%)
May 22, 2024 7.648 7.678 7.519 7.558 3,352,871 -0.14(-1.81%)
May 21, 2024 7.727 7.782 7.588 7.697 6,552,830 -0.11(-1.40%)
May 20, 2024 7.737 7.832 7.707 7.807 2,343,871 +0.07(+0.90%)
May 17, 2024 7.846 7.846 7.707 7.737 2,770,001 -0.05(-0.64%)
May 16, 2024 7.807 7.911 7.767 7.787 7,032,731 -0.07(-0.89%)
May 15, 2024 7.936 8.040 7.837 7.856 3,576,832 +0.00(+0.00%)
May 14, 2024 7.807 7.891 7.757 7.856 7,487,889 -0.04(-0.50%)
May 13, 2024 7.946 7.990 7.876 7.896 2,109,309 +0.00(+0.00%)
May 10, 2024 7.916 7.976 7.787 7.896 5,531,921 +0.06(+0.76%)
May 09, 2024 7.737 7.881 7.707 7.837 4,713,796 +0.13(+1.68%)
May 08, 2024 7.707 7.777 7.633 7.707 4,285,505 -0.05(-0.64%)
May 07, 2024 7.946 7.986 7.717 7.757 9,044,381 -0.17(-2.13%)
May 06, 2024 7.956 8.055 7.861 7.926 4,922,285 -0.02(-0.25%)
May 03, 2024 7.936 8.020 7.886 7.946 3,771,796 +0.18(+2.30%)
May 02, 2024 7.876 7.921 7.747 7.767 5,522,999 -0.06(-0.76%)
May 01, 2024 7.896 7.967 7.729 7.827 3,624,100 -0.03(-0.38%)
Apr 30, 2024 8.015 8.115 7.807 7.856 8,635,213 -0.20(-2.47%)
Apr 29, 2024 8.254 8.254 8.030 8.055 8,806,653 -0.16(-1.93%)
Apr 26, 2024 8.164 8.249 8.134 8.214 4,057,081 +0.09(+1.10%)
Apr 25, 2024 7.946 8.214 7.767 8.125 10,599,974 +0.06(+0.74%)
Apr 24, 2024 8.065 8.164 7.772 8.065 8,293,527 -0.15(-1.81%)
Apr 23, 2024 8.065 8.288 8.045 8.214 4,016,289 +0.09(+1.10%)
Apr 22, 2024 7.966 8.149 7.936 8.125 4,840,067 +0.19(+2.38%)
Apr 19, 2024 7.986 8.020 7.787 7.936 6,142,131 -0.09(-1.11%)
Apr 18, 2024 8.204 8.249 7.986 8.025 9,934,886 -0.10(-1.22%)
Apr 17, 2024 8.423 8.423 8.125 8.125 6,759,453 -0.22(-2.62%)
Apr 16, 2024 8.224 8.542 8.199 8.343 8,994,251 +0.00(+0.00%)
Apr 15, 2024 8.651 8.651 8.313 8.343 3,858,683 -0.16(-1.87%)
Apr 12, 2024 8.601 8.671 8.452 8.502 4,104,460 -0.18(-2.06%)
Apr 11, 2024 8.591 8.691 8.492 8.681 5,232,232 +0.16(+1.86%)
Apr 10, 2024 8.542 8.671 8.492 8.522 5,438,038 -0.18(-2.05%)
Apr 09, 2024 8.830 8.939 8.656 8.701 7,020,311 -0.11(-1.24%)
Apr 08, 2024 8.790 8.869 8.711 8.810 3,991,588 +0.07(+0.80%)
Apr 05, 2024 8.780 8.889 8.701 8.740 6,519,454 -0.03(-0.34%)
Apr 04, 2024 9.138 9.177 8.770 8.770 7,786,796 -0.32(-3.50%)
Apr 03, 2024 8.959 9.202 8.899 9.088 10,358,975 +0.13(+1.44%)
Apr 02, 2024 8.969 9.053 8.929 8.959 13,212,585 -0.05(-0.55%)
Apr 01, 2024 8.939 9.088 8.889 9.009 13,550,106 +0.06(+0.67%)
Mar 28, 2024 8.780 8.969 8.934 8.949 9,459,409 +0.16(+1.81%)
Mar 27, 2024 8.770 8.860 8.750 8.790 7,096,264 +0.05(+0.57%)
Mar 26, 2024 8.552 8.740 8.492 8.740 6,387,996 +0.21(+2.44%)
Mar 25, 2024 8.532 8.611 8.393 8.532 9,884,544 +0.00(+0.00%)
Mar 22, 2024 8.393 8.562 8.328 8.532 14,016,853 +0.13(+1.54%)
Mar 21, 2024 8.432 8.462 8.343 8.403 15,171,235 +0.03(+0.36%)
Mar 20, 2024 8.174 8.408 8.134 8.373 13,106,212 +0.17(+2.06%)
Mar 19, 2024 8.184 8.274 8.154 8.204 3,380,848 -0.05(-0.60%)
Mar 18, 2024 8.383 8.383 8.184 8.254 3,835,309 -0.06(-0.72%)
Mar 15, 2024 8.423 8.462 8.293 8.313 12,712,209 -0.09(-1.06%)
Mar 14, 2024 8.105 8.413 8.055 8.403 9,829,284 +0.30(+3.68%)
Mar 13, 2024 7.966 8.115 7.966 8.105 4,746,284 +0.08(+0.99%)
Mar 12, 2024 8.085 8.134 7.956 8.025 4,979,117 -0.04(-0.49%)
Mar 11, 2024 7.886 8.085 7.827 8.065 7,519,019 +0.21(+2.65%)
Mar 08, 2024 7.866 7.936 7.822 7.856 4,526,974 +0.01(+0.13%)
Mar 07, 2024 7.886 7.986 7.817 7.846 4,400,692 +0.04(+0.51%)
Mar 06, 2024 7.658 7.827 7.658 7.807 5,484,023 +0.17(+2.21%)
Mar 05, 2024 7.668 7.702 7.509 7.638 6,303,709 -0.06(-0.77%)
Mar 04, 2024 7.837 7.906 7.658 7.697 5,079,234 -0.09(-1.15%)
Mar 01, 2024 7.618 7.846 7.598 7.787 4,816,417 +0.20(+2.62%)
Feb 29, 2024 7.757 7.866 7.578 7.588 6,684,504 -0.04(-0.52%)
Feb 28, 2024 7.846 7.896 7.628 7.628 3,881,645 -0.28(-3.52%)
Feb 27, 2024 8.055 8.085 7.896 7.906 4,307,320 -0.12(-1.49%)
Feb 26, 2024 8.065 8.164 8.015 8.025 3,759,227 -0.07(-0.86%)
Feb 23, 2024 7.926 8.134 7.906 8.095 5,933,872 +0.14(+1.75%)
Feb 22, 2024 7.946 7.966 7.832 7.956 5,146,267 +0.06(+0.75%)
Feb 21, 2024 7.817 7.906 7.722 7.896 5,426,153 +0.12(+1.53%)
Feb 20, 2024 7.747 7.946 7.688 7.777 4,081,747 +0.00(+0.00%)
Feb 16, 2024 7.638 7.817 7.613 7.777 5,963,376 +0.15(+1.95%)
Feb 15, 2024 7.519 7.717 7.519 7.628 10,238,865 +0.11(+1.45%)
Feb 14, 2024 7.598 7.648 7.489 7.519 11,101,949 -0.03(-0.39%)
Feb 13, 2024 7.539 7.648 7.459 7.548 4,694,742 -0.19(-2.44%)
Feb 12, 2024 7.588 7.777 7.563 7.737 3,971,759 +0.13(+1.70%)
Feb 09, 2024 7.737 7.906 7.509 7.608 11,001,987 -0.32(-4.01%)
Feb 08, 2024 8.572 8.671 7.697 7.926 17,166,332 -0.75(-8.70%)
Feb 07, 2024 8.611 8.749 8.572 8.681 4,910,365 +0.06(+0.69%)
Feb 06, 2024 8.442 8.631 8.442 8.621 4,631,366 +0.22(+2.60%)
Feb 05, 2024 8.442 8.472 8.313 8.403 3,492,601 -0.11(-1.28%)
Feb 02, 2024 8.333 8.532 8.254 8.512 5,273,896 +0.15(+1.78%)
Feb 01, 2024 8.313 8.413 8.234 8.363 9,373,800 +0.14(+1.69%)
Jan 31, 2024 8.224 8.328 8.184 8.224 5,927,087 -0.07(-0.84%)
Jan 30, 2024 8.244 8.333 8.179 8.293 4,624,533 +0.03(+0.36%)
Jan 29, 2024 8.204 8.283 8.120 8.264 5,977,701 +0.08(+0.97%)
Jan 26, 2024 8.105 8.283 8.045 8.184 6,400,972 +0.12(+1.48%)
Jan 25, 2024 7.807 8.144 7.807 8.065 12,109,387 +0.38(+4.91%)
Jan 24, 2024 7.588 7.747 7.588 7.688 10,995,705 +0.23(+3.06%)
Jan 23, 2024 7.419 7.548 7.355 7.459 5,718,000 +0.08(+1.08%)
Jan 22, 2024 7.419 7.504 7.340 7.380 3,467,692 -0.03(-0.40%)
Jan 19, 2024 7.370 7.439 7.260 7.409 5,028,109 +0.05(+0.67%)
Jan 18, 2024 7.439 7.469 7.280 7.360 3,415,594 -0.02(-0.27%)
Jan 17, 2024 7.290 7.395 7.201 7.380 5,676,565 +0.02(+0.27%)
Jan 16, 2024 7.727 7.737 7.320 7.360 8,507,328 -0.44(-5.60%)
Jan 12, 2024 7.747 7.851 7.702 7.797 4,305,305 +0.02(+0.26%)
Jan 11, 2024 7.807 7.837 7.693 7.777 4,269,367 -0.04(-0.51%)
Jan 10, 2024 7.707 7.827 7.628 7.817 5,371,282 +0.07(+0.90%)
Jan 09, 2024 7.668 7.807 7.668 7.747 4,457,933 +0.06(+0.78%)
Jan 08, 2024 7.598 7.717 7.578 7.688 4,165,404 +0.06(+0.78%)
Jan 05, 2024 7.320 7.638 7.320 7.628 4,349,780 +0.25(+3.36%)
Jan 04, 2024 7.300 7.437 7.290 7.380 2,986,606 +0.01(+0.13%)
Jan 03, 2024 7.439 7.499 7.330 7.370 4,590,592 -0.19(-2.50%)
Jan 02, 2024 7.638 7.717 7.519 7.558 4,652,648 -0.14(-1.81%)
Dec 29, 2023 7.846 7.856 7.688 7.697 4,971,771 -0.14(-1.77%)
Dec 28, 2023 7.986 8.045 7.727 7.837 6,094,873 -0.21(-2.59%)
Dec 27, 2023 8.065 8.105 8.015 8.045 2,086,295 -0.03(-0.37%)
Dec 26, 2023 8.134 8.214 8.035 8.075 3,251,047 -0.08(-0.97%)
Dec 22, 2023 8.045 8.169 8.015 8.154 6,035,932 +0.12(+1.48%)
Dec 21, 2023 7.926 8.035 7.797 8.035 3,798,202 +0.26(+3.32%)
Dec 20, 2023 7.896 7.976 7.777 7.777 6,532,582 -0.16(-2.00%)
Dec 19, 2023 7.866 7.946 7.846 7.936 4,263,975 +0.12(+1.52%)
Dec 18, 2023 7.777 7.851 7.712 7.817 4,470,929 +0.06(+0.77%)
Dec 15, 2023 7.807 7.906 7.712 7.757 8,029,690 -0.04(-0.51%)
Dec 14, 2023 7.380 7.876 7.380 7.797 10,296,430 +0.39(+5.23%)
Dec 13, 2023 7.032 7.419 7.032 7.409 6,176,247 +0.34(+4.78%)
Dec 12, 2023 7.092 7.126 7.022 7.072 1,948,206 +0.01(+0.14%)
Dec 11, 2023 7.052 7.166 7.012 7.062 2,337,460 +0.02(+0.28%)
Dec 08, 2023 6.943 7.072 6.893 7.042 2,730,614 +0.09(+1.29%)
Dec 07, 2023 6.933 6.972 6.853 6.953 2,878,773 +0.01(+0.14%)
Dec 06, 2023 6.982 7.052 6.943 6.943 3,202,547 +0.04(+0.58%)
Dec 05, 2023 6.903 6.972 6.794 6.903 4,118,724 -0.09(-1.28%)
Dec 04, 2023 7.072 7.126 6.943 6.992 3,683,189 -0.16(-2.22%)
Dec 01, 2023 6.913 7.161 6.825 7.151 6,594,516 +0.29(+4.20%)
Nov 30, 2023 6.883 6.953 6.729 6.863 6,347,544 -0.02(-0.29%)
Nov 29, 2023 6.754 6.913 6.674 6.883 5,700,108 +0.16(+2.36%)
Nov 28, 2023 6.605 6.853 6.605 6.724 5,044,342 +0.07(+1.04%)
Nov 27, 2023 6.744 6.843 6.625 6.655 9,830,546 -0.02(-0.30%)
Nov 24, 2023 6.784 6.804 6.635 6.674 3,578,516 -0.04(-0.59%)
Nov 22, 2023 6.823 6.863 6.704 6.714 3,227,736 -0.06(-0.88%)
Nov 21, 2023 6.764 6.883 6.660 6.774 5,575,530 +0.09(+1.34%)
Nov 20, 2023 6.873 6.873 6.506 6.684 6,679,762 -0.25(-3.58%)
Nov 17, 2023 6.833 7.027 6.833 6.933 2,890,655 +0.10(+1.45%)
Nov 16, 2023 6.953 7.032 6.804 6.833 4,448,700 -0.12(-1.71%)
Nov 15, 2023 7.072 7.121 6.923 6.953 3,708,178 -0.09(-1.27%)
Nov 14, 2023 6.962 7.117 6.953 7.042 4,562,481 +0.25(+3.65%)
Nov 13, 2023 6.853 6.923 6.794 6.794 2,393,982 -0.10(-1.44%)
Nov 10, 2023 6.843 6.913 6.789 6.893 2,498,508 +0.12(+1.76%)
Nov 09, 2023 6.923 7.012 6.774 6.774 6,506,865 -0.06(-0.87%)
Nov 08, 2023 6.744 6.878 6.714 6.833 6,166,135 +0.09(+1.33%)
Nov 07, 2023 6.615 6.779 6.596 6.744 5,370,079 +0.08(+1.19%)
Nov 06, 2023 6.645 6.714 6.595 6.665 7,101,507 +0.02(+0.30%)
Nov 03, 2023 6.446 6.709 6.376 6.645 9,113,327 +0.26(+4.04%)
Nov 02, 2023 6.208 6.456 6.198 6.386 6,210,251 +0.29(+4.72%)
Nov 01, 2023 5.959 6.128 5.949 6.098 6,835,714 +0.17(+2.85%)
Oct 31, 2023 5.930 6.039 5.860 5.930 3,822,766 +0.03(+0.51%)
Oct 30, 2023 5.959 6.024 5.825 5.900 4,942,949 -0.01(-0.17%)
Oct 27, 2023 6.148 6.247 5.880 5.910 4,865,890 -0.25(-4.03%)
Oct 26, 2023 5.949 6.302 5.944 6.158 12,743,343 +0.20(+3.33%)
Oct 25, 2023 5.840 6.019 5.815 5.959 6,294,397 +0.06(+1.01%)
Oct 24, 2023 5.999 6.019 5.870 5.900 3,110,460 +0.00(+0.00%)
Oct 23, 2023 5.890 5.999 5.845 5.900 5,971,932 -0.06(-1.00%)
Oct 20, 2023 5.890 6.024 5.890 5.959 3,530,901 -0.03(-0.50%)
Oct 19, 2023 6.098 6.148 5.974 5.989 4,125,392 -0.06(-0.99%)
Oct 18, 2023 6.247 6.267 5.984 6.049 5,189,130 -0.28(-4.40%)
Oct 17, 2023 6.327 6.373 6.247 6.327 4,373,045 -0.08(-1.24%)
Oct 16, 2023 6.218 6.595 6.178 6.406 7,781,556 +0.29(+4.71%)
Oct 13, 2023 6.178 6.257 6.079 6.118 4,173,478 -0.01(-0.16%)
Oct 12, 2023 6.287 6.376 6.059 6.128 7,254,130 -0.24(-3.74%)
Oct 11, 2023 6.098 6.386 6.069 6.367 13,041,758 +0.34(+5.60%)
Oct 10, 2023 5.939 6.079 5.850 6.029 9,953,356 +0.18(+3.06%)
Oct 09, 2023 5.721 5.875 5.632 5.850 9,569,137 +0.08(+1.38%)
Oct 06, 2023 5.800 5.969 5.771 5.771 14,785,264 -0.05(-0.85%)
Oct 05, 2023 6.178 6.178 5.691 5.820 18,217,168 -0.39(-6.24%)
Oct 04, 2023 6.098 6.208 6.029 6.208 8,272,889 +0.11(+1.79%)
Oct 03, 2023 6.367 6.411 6.064 6.098 8,162,288 -0.31(-4.81%)
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.