HSBC Holdings Plc ADR (NY: HSBC )

44.72 +0.81 (+1.84%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 20.48 20.48 20.48 2,149,323 -0.02(-0.12%)
Dec 30, 2020 20.67 20.68 20.43 20.50 2,149,323 +0.09(+0.46%)
Dec 29, 2020 20.56 20.59 20.36 20.41 2,083,266 -0.02(-0.12%)
Dec 28, 2020 20.50 20.53 20.38 20.43 3,007,065 -0.16(-0.77%)
Dec 24, 2020 20.65 20.67 20.52 20.59 678,864 +0.02(+0.08%)
Dec 23, 2020 20.25 20.66 20.25 20.57 3,529,259 +0.40(+1.96%)
Dec 22, 2020 20.26 20.29 20.11 20.18 2,416,688 -0.04(-0.20%)
Dec 21, 2020 19.86 20.29 19.82 20.22 4,193,203 -0.49(-2.37%)
Dec 18, 2020 21.01 21.01 20.55 20.71 3,276,644 -0.39(-1.84%)
Dec 17, 2020 21.28 21.32 21.08 21.09 2,135,976 +0.02(+0.11%)
Dec 16, 2020 21.17 21.27 21.00 21.07 2,249,157 -0.22(-1.04%)
Dec 15, 2020 21.13 21.38 21.04 21.29 3,767,269 +0.21(+0.97%)
Dec 14, 2020 21.37 21.44 21.06 21.08 2,935,470 +0.10(+0.49%)
Dec 11, 2020 20.94 21.02 20.84 20.98 2,343,949 -0.18(-0.86%)
Dec 10, 2020 20.79 21.48 20.79 21.16 4,130,550 -0.10(-0.48%)
Dec 09, 2020 21.50 21.54 21.10 21.27 3,096,600 +0.23(+1.09%)
Dec 08, 2020 20.95 21.13 20.93 21.04 3,648,739 -0.55(-2.56%)
Dec 07, 2020 21.75 21.76 21.54 21.59 3,847,067 -0.83(-3.70%)
Dec 04, 2020 22.62 22.71 22.37 22.42 3,307,772 +0.17(+0.75%)
Dec 03, 2020 22.23 22.50 22.15 22.25 3,480,568 +0.30(+1.37%)
Dec 02, 2020 21.70 22.09 21.64 21.95 3,803,150 +0.39(+1.80%)
Dec 01, 2020 21.09 21.58 21.07 21.57 4,256,966 +1.11(+5.41%)
Nov 30, 2020 20.86 20.88 20.44 20.46 4,474,783 -0.79(-3.72%)
Nov 27, 2020 21.23 21.39 21.18 21.25 2,788,849 +0.11(+0.52%)
Nov 25, 2020 21.02 21.17 20.81 21.14 3,335,484 +0.07(+0.34%)
Nov 24, 2020 20.67 21.10 20.67 21.07 7,132,210 +0.83(+4.10%)
Nov 23, 2020 20.12 20.25 20.12 20.24 3,401,106 +0.27(+1.35%)
Nov 20, 2020 20.01 20.10 19.92 19.97 2,446,063 -0.09(-0.43%)
Nov 19, 2020 19.87 20.07 19.77 20.06 2,552,338 +0.11(+0.55%)
Nov 18, 2020 20.17 20.30 19.95 19.95 2,799,930 +0.26(+1.32%)
Nov 17, 2020 19.50 19.72 19.37 19.69 3,548,994 -0.45(-2.24%)
Nov 16, 2020 20.20 20.26 20.05 20.14 3,437,993 +0.75(+3.87%)
Nov 13, 2020 19.31 19.45 19.28 19.39 3,421,275 +0.21(+1.11%)
Nov 12, 2020 19.26 19.32 19.14 19.17 4,173,997 -0.83(-4.15%)
Nov 11, 2020 20.03 20.22 19.81 20.00 7,434,728 +0.67(+3.47%)
Nov 10, 2020 19.43 19.57 19.33 19.33 5,083,143 -0.10(-0.53%)
Nov 09, 2020 19.38 19.55 19.24 19.43 9,215,030 +1.83(+10.37%)
Nov 06, 2020 17.72 17.73 17.51 17.61 2,925,634 +0.21(+1.18%)
Nov 05, 2020 17.31 17.49 17.24 17.40 3,518,219 +0.43(+2.56%)
Nov 04, 2020 17.17 17.20 16.93 16.97 5,294,815 -0.85(-4.75%)
Nov 03, 2020 17.73 17.93 17.64 17.81 7,847,928 +0.89(+5.28%)
Nov 02, 2020 16.91 16.98 16.78 16.92 3,183,615 +0.34(+2.05%)
Oct 30, 2020 16.52 16.60 16.38 16.58 3,856,685 -0.13(-0.80%)
Oct 29, 2020 16.43 16.75 16.26 16.71 4,663,797 +0.51(+3.12%)
Oct 28, 2020 16.37 16.44 16.14 16.21 4,886,289 -0.80(-4.69%)
Oct 27, 2020 17.25 17.25 16.92 17.01 5,975,858 +0.62(+3.81%)
Oct 26, 2020 16.65 16.66 16.32 16.38 6,919,638 -0.12(-0.72%)
Oct 23, 2020 16.61 16.63 16.40 16.50 6,506,977 +0.56(+3.52%)
Oct 22, 2020 15.69 16.00 15.67 15.94 3,353,954 +0.23(+1.46%)
Oct 21, 2020 15.66 15.79 15.65 15.71 2,568,785 -0.02(-0.15%)
Oct 20, 2020 15.70 15.88 15.67 15.73 2,683,696 +0.06(+0.35%)
Oct 19, 2020 15.71 15.88 15.61 15.68 3,616,913 +0.10(+0.66%)
Oct 16, 2020 15.51 15.65 15.47 15.58 2,288,526 +0.24(+1.60%)
Oct 15, 2020 15.07 15.33 15.03 15.33 2,777,800 +0.13(+0.88%)
Oct 14, 2020 15.36 15.44 15.20 15.20 3,791,855 -0.43(-2.73%)
Oct 13, 2020 15.68 15.70 15.51 15.62 3,655,127 -0.38(-2.37%)
Oct 12, 2020 16.00 16.00 15.88 16.00 2,914,458 +0.09(+0.60%)
Oct 09, 2020 16.06 16.08 15.85 15.91 2,723,303 -0.15(-0.94%)
Oct 08, 2020 16.06 16.12 15.97 16.06 2,988,349 -0.04(-0.25%)
Oct 07, 2020 16.05 16.15 15.99 16.10 3,270,308 +0.30(+1.90%)
Oct 06, 2020 15.99 16.09 15.76 15.80 5,245,081 +0.02(+0.15%)
Oct 05, 2020 15.73 15.88 15.68 15.77 3,404,249 +0.07(+0.45%)
Oct 02, 2020 15.44 15.85 15.43 15.70 6,315,529 +0.28(+1.85%)
Oct 01, 2020 15.52 15.56 15.31 15.42 3,617,081 -0.06(-0.36%)
Sep 30, 2020 15.43 15.58 15.40 15.47 5,419,933 +0.14(+0.93%)
Sep 29, 2020 15.22 15.41 15.15 15.33 8,343,942 -0.44(-2.81%)
Sep 28, 2020 15.65 15.80 15.52 15.77 7,787,477 +1.46(+10.22%)
Sep 25, 2020 14.23 14.32 14.19 14.31 4,648,925 -0.22(-1.52%)
Sep 24, 2020 14.54 14.65 14.38 14.53 4,624,508 -0.02(-0.16%)
Sep 23, 2020 14.77 14.90 14.51 14.56 5,050,688 +0.06(+0.38%)
Sep 22, 2020 14.77 14.84 14.43 14.50 5,808,214 -0.23(-1.56%)
Sep 21, 2020 14.68 14.84 14.53 14.73 7,748,672 -0.86(-5.52%)
Sep 18, 2020 15.69 15.72 15.57 15.59 5,223,398 -0.32(-2.04%)
Sep 17, 2020 15.84 16.00 15.81 15.92 2,877,960 -0.20(-1.23%)
Sep 16, 2020 16.07 16.25 16.01 16.11 3,051,046 -0.25(-1.55%)
Sep 15, 2020 16.49 16.49 16.31 16.37 3,199,711 +0.06(+0.34%)
Sep 14, 2020 16.45 16.48 16.30 16.31 2,893,108 -0.02(-0.15%)
Sep 11, 2020 16.28 16.36 16.23 16.34 3,146,313 -0.03(-0.19%)
Sep 10, 2020 16.60 16.68 16.35 16.37 3,673,349 -0.40(-2.36%)
Sep 09, 2020 16.81 16.89 16.71 16.76 4,380,739 +0.27(+1.63%)
Sep 08, 2020 16.54 16.60 16.44 16.49 4,249,900 -0.40(-2.34%)
Sep 04, 2020 16.87 16.94 16.62 16.89 4,742,056 +0.25(+1.47%)
Sep 03, 2020 16.86 17.00 16.59 16.64 5,655,848 -0.29(-1.73%)
Sep 02, 2020 16.75 16.94 16.73 16.94 3,565,193 +0.15(+0.89%)
Sep 01, 2020 16.81 16.90 16.68 16.79 4,244,613 -0.31(-1.80%)
Aug 31, 2020 17.31 17.38 17.06 17.09 3,217,491 -0.32(-1.86%)
Aug 28, 2020 17.49 17.50 17.34 17.42 2,755,317 +0.31(+1.80%)
Aug 27, 2020 17.13 17.24 17.05 17.11 3,060,391 -0.13(-0.78%)
Aug 26, 2020 17.28 17.32 17.19 17.24 3,345,754 -0.19(-1.09%)
Aug 25, 2020 17.47 17.54 17.35 17.43 4,680,974 -0.15(-0.85%)
Aug 24, 2020 17.20 17.58 17.15 17.58 5,226,108 +0.48(+2.82%)
Aug 21, 2020 16.89 17.10 16.89 17.10 3,469,738 -0.06(-0.37%)
Aug 20, 2020 17.04 17.17 17.01 17.17 3,552,429 -0.18(-1.05%)
Aug 19, 2020 17.28 17.47 17.28 17.35 2,472,717 +0.05(+0.27%)
Aug 18, 2020 17.43 17.44 17.26 17.30 2,714,227 -0.25(-1.40%)
Aug 17, 2020 17.58 17.61 17.43 17.54 2,906,835 -0.06(-0.36%)
Aug 14, 2020 17.49 17.66 17.48 17.61 2,404,180 -0.05(-0.27%)
Aug 13, 2020 17.95 18.01 17.61 17.66 3,308,576 -0.62(-3.37%)
Aug 12, 2020 18.48 18.49 18.24 18.27 5,590,610 +0.50(+2.80%)
Aug 11, 2020 17.72 18.03 17.66 17.77 8,568,861 +0.63(+3.69%)
Aug 10, 2020 16.90 17.20 16.87 17.14 4,821,647 +0.28(+1.64%)
Aug 07, 2020 16.59 16.89 16.58 16.86 5,469,004 -0.03(-0.19%)
Aug 06, 2020 16.76 16.93 16.76 16.90 4,331,915 -0.35(-2.02%)
Aug 05, 2020 17.15 17.32 17.15 17.24 3,387,667 -0.07(-0.41%)
Aug 04, 2020 17.09 17.37 17.05 17.32 3,653,793 +0.26(+1.53%)
Aug 03, 2020 16.93 17.26 16.87 17.05 6,414,496 -0.85(-4.72%)
Jul 31, 2020 17.84 17.92 17.66 17.90 7,393,234 -0.09(-0.48%)
Jul 30, 2020 17.85 18.00 17.71 17.99 4,838,637 -0.64(-3.44%)
Jul 29, 2020 18.53 18.64 18.39 18.63 4,870,187 +0.65(+3.60%)
Jul 28, 2020 17.86 18.07 17.84 17.98 4,128,657 +0.06(+0.35%)
Jul 27, 2020 17.96 18.03 17.82 17.92 3,785,903 -0.45(-2.45%)
Jul 24, 2020 18.41 18.52 18.35 18.37 3,063,052 -0.09(-0.47%)
Jul 23, 2020 18.54 18.60 18.41 18.45 4,580,111 -0.17(-0.89%)
Jul 22, 2020 18.58 18.69 18.50 18.62 4,156,159 -0.47(-2.48%)
Jul 21, 2020 19.12 19.20 18.94 19.09 3,359,227 +0.42(+2.24%)
Jul 20, 2020 18.56 18.73 18.51 18.67 2,929,941 +0.02(+0.08%)
Jul 17, 2020 18.82 18.84 18.63 18.66 3,611,585 -0.40(-2.07%)
Jul 16, 2020 19.06 19.22 19.01 19.05 3,379,147 -0.13(-0.66%)
Jul 15, 2020 19.17 19.28 19.09 19.18 4,234,182 +0.25(+1.34%)
Jul 14, 2020 18.79 18.97 18.74 18.93 4,721,640 +0.05(+0.25%)
Jul 13, 2020 18.96 19.04 18.79 18.88 4,117,438 +0.01(+0.04%)
Jul 10, 2020 18.63 18.90 18.63 18.87 4,453,554 +0.28(+1.53%)
Jul 09, 2020 18.86 18.87 18.52 18.59 5,234,251 -0.45(-2.37%)
Jul 08, 2020 18.96 19.07 18.90 19.04 7,804,850 -0.40(-2.07%)
Jul 07, 2020 19.58 19.70 19.41 19.44 4,773,756 -0.82(-4.06%)
Jul 06, 2020 19.95 20.26 19.93 20.26 6,086,633 +1.09(+5.69%)
Jul 02, 2020 19.07 19.27 18.99 19.17 5,745,864 +0.84(+4.57%)
Jul 01, 2020 18.33 18.50 18.26 18.33 4,662,423 -0.10(-0.56%)
Jun 30, 2020 18.32 18.52 18.27 18.44 5,481,375 -0.21(-1.10%)
Jun 29, 2020 18.59 18.75 18.53 18.64 3,588,043 +0.18(+0.98%)
Jun 26, 2020 18.89 18.89 18.43 18.46 4,935,276 -0.55(-2.91%)
Jun 25, 2020 18.70 19.02 18.63 19.01 4,901,650 +0.43(+2.30%)
Jun 24, 2020 18.90 18.90 18.54 18.59 4,808,113 -0.49(-2.57%)
Jun 23, 2020 19.13 19.23 19.01 19.08 4,420,023 +0.36(+1.94%)
Jun 22, 2020 18.72 18.84 18.65 18.71 4,639,152 -0.30(-1.58%)
Jun 19, 2020 19.20 19.20 18.89 19.01 4,590,972 +0.28(+1.52%)
Jun 18, 2020 18.64 18.75 18.58 18.73 4,198,937 -0.17(-0.88%)
Jun 17, 2020 18.97 18.98 18.82 18.90 5,286,546 -0.18(-0.95%)
Jun 16, 2020 19.38 19.43 18.88 19.08 6,011,722 +0.25(+1.34%)
Jun 15, 2020 18.48 18.89 18.40 18.82 5,438,713 -0.13(-0.67%)
Jun 12, 2020 19.00 19.14 18.58 18.95 6,387,021 +0.36(+1.96%)
Jun 11, 2020 18.96 19.07 18.51 18.59 8,244,464 -1.40(-7.00%)
Jun 10, 2020 20.28 20.32 19.92 19.99 6,228,625 -0.36(-1.79%)
Jun 09, 2020 20.25 20.45 20.18 20.35 6,097,245 -0.73(-3.45%)
Jun 08, 2020 21.10 21.15 20.67 21.08 7,796,251 +0.09(+0.45%)
Jun 05, 2020 21.35 21.37 20.95 20.98 12,623,845 +1.11(+5.57%)
Jun 04, 2020 19.65 19.94 19.58 19.88 5,697,849 -0.09(-0.44%)
Jun 03, 2020 19.75 20.03 19.74 19.96 10,488,849 +0.88(+4.60%)
Jun 02, 2020 19.08 19.16 18.94 19.09 6,665,976 +0.26(+1.39%)
Jun 01, 2020 18.38 18.84 18.33 18.82 6,442,434 +0.61(+3.34%)
May 29, 2020 18.17 18.28 17.92 18.22 9,928,885 -0.43(-2.29%)
May 28, 2020 18.65 18.87 18.53 18.64 8,434,681 -0.46(-2.40%)
May 27, 2020 19.24 19.30 18.99 19.10 7,974,960 +0.28(+1.51%)
May 26, 2020 18.67 19.00 18.67 18.82 9,358,788 +0.66(+3.66%)
May 22, 2020 18.44 18.52 18.14 18.15 9,907,880 -1.13(-5.86%)
May 21, 2020 19.28 19.46 19.21 19.28 5,454,500 -0.58(-2.90%)
May 20, 2020 19.88 20.00 19.82 19.86 4,440,933 +0.18(+0.92%)
May 19, 2020 19.79 19.92 19.66 19.68 5,457,897 -0.28(-1.43%)
May 18, 2020 19.69 20.05 19.67 19.96 6,351,990 +0.73(+3.82%)
May 15, 2020 19.09 19.26 19.01 19.23 4,688,911 -0.17(-0.86%)
May 14, 2020 18.94 19.43 18.87 19.39 7,268,887 -0.13(-0.65%)
May 13, 2020 19.73 19.73 19.39 19.52 5,206,788 -0.26(-1.32%)
May 12, 2020 20.23 20.25 19.78 19.78 4,022,746 -0.36(-1.80%)
May 11, 2020 19.95 20.18 19.87 20.14 3,629,121 -0.11(-0.55%)
May 08, 2020 20.29 20.36 20.16 20.26 3,098,735 +0.33(+1.67%)
May 07, 2020 19.81 20.17 19.81 19.92 4,506,657 +0.31(+1.57%)
May 06, 2020 19.69 19.72 19.54 19.61 4,022,074 -0.06(-0.28%)
May 05, 2020 19.70 19.76 19.61 19.67 4,352,190 +0.10(+0.52%)
May 04, 2020 19.58 19.61 19.39 19.57 4,688,030 -0.41(-2.06%)
May 01, 2020 20.03 20.07 19.85 19.98 4,682,837 -0.36(-1.75%)
Apr 30, 2020 20.53 20.56 20.24 20.33 3,597,354 -0.67(-3.20%)
Apr 29, 2020 20.99 21.16 20.85 21.01 6,163,768 +0.55(+2.70%)
Apr 28, 2020 20.55 20.68 20.36 20.45 5,830,423 +0.05(+0.23%)
Apr 27, 2020 20.06 20.49 20.00 20.41 6,309,192 +0.66(+3.36%)
Apr 24, 2020 19.88 19.90 19.51 19.74 2,968,656 -0.02(-0.12%)
Apr 23, 2020 19.71 20.03 19.68 19.77 3,402,401 +0.03(+0.16%)
Apr 22, 2020 19.85 19.88 19.61 19.73 4,033,179 +0.23(+1.17%)
Apr 21, 2020 19.51 19.71 19.35 19.50 6,092,669 -0.66(-3.29%)
Apr 20, 2020 20.25 20.55 20.14 20.17 5,895,246 -0.35(-1.69%)
Apr 17, 2020 20.40 20.56 20.26 20.52 6,601,499 +0.55(+2.77%)
Apr 16, 2020 19.98 20.07 19.78 19.96 5,285,821 -0.15(-0.75%)
Apr 15, 2020 20.18 20.29 20.07 20.11 6,012,351 -1.11(-5.21%)
Apr 14, 2020 21.27 21.46 21.12 21.22 5,631,477 +0.32(+1.55%)
Apr 13, 2020 21.02 21.10 20.77 20.90 3,028,741 -0.25(-1.20%)
Apr 09, 2020 20.70 21.29 20.68 21.15 6,872,286 +0.59(+2.88%)
Apr 08, 2020 20.46 20.68 20.23 20.56 4,628,794 +0.32(+1.60%)
Apr 07, 2020 20.67 20.72 20.14 20.23 6,761,908 +0.13(+0.67%)
Apr 06, 2020 20.26 20.26 19.97 20.10 7,261,153 +0.87(+4.52%)
Apr 03, 2020 19.25 19.36 19.06 19.23 6,057,522 -0.16(-0.82%)
Apr 02, 2020 19.06 19.69 18.93 19.39 8,677,693 -0.48(-2.43%)
Apr 01, 2020 20.03 20.39 19.84 19.87 10,713,315 -2.27(-10.25%)
Mar 31, 2020 22.20 22.42 22.03 22.14 8,034,396 -0.67(-2.95%)
Mar 30, 2020 22.46 22.85 22.34 22.81 6,148,386 -0.01(-0.03%)
Mar 27, 2020 22.78 23.31 22.57 22.82 8,854,596 -1.00(-4.18%)
Mar 26, 2020 23.16 23.87 23.09 23.81 10,097,003 +0.34(+1.45%)
Mar 25, 2020 23.29 24.04 22.98 23.47 9,506,222 +0.09(+0.37%)
Mar 24, 2020 23.17 23.77 22.79 23.38 9,925,836 +1.15(+5.19%)
Mar 23, 2020 23.04 23.10 21.98 22.23 10,400,302 -0.54(-2.36%)
Mar 20, 2020 23.39 23.44 22.59 22.77 9,896,872 -0.21(-0.93%)
Mar 19, 2020 22.74 23.34 22.69 22.98 13,260,159 +0.38(+1.68%)
Mar 18, 2020 22.47 23.02 22.12 22.60 16,396,715 -0.87(-3.70%)
Mar 17, 2020 23.04 23.59 22.57 23.47 12,443,089 +1.23(+5.54%)
Mar 16, 2020 21.28 22.68 21.20 22.24 8,405,564 -1.39(-5.89%)
Mar 13, 2020 23.33 23.65 22.42 23.63 10,211,693 +1.07(+4.73%)
Mar 12, 2020 22.65 22.81 21.89 22.56 11,531,927 -1.87(-7.64%)
Mar 11, 2020 24.71 24.76 24.24 24.43 9,794,583 -0.60(-2.40%)
Mar 10, 2020 25.06 25.09 24.36 25.03 13,868,377 +0.96(+4.01%)
Mar 09, 2020 24.22 24.71 23.91 24.06 14,033,474 -1.43(-5.61%)
Mar 06, 2020 25.23 25.55 25.18 25.49 6,829,897 -0.37(-1.44%)
Mar 05, 2020 25.82 25.93 25.64 25.87 9,074,759 -0.40(-1.50%)
Mar 04, 2020 26.07 26.29 25.84 26.26 8,663,515 +0.52(+2.03%)
Mar 03, 2020 26.50 26.66 25.56 25.74 14,601,267 -0.95(-3.55%)
Mar 02, 2020 26.29 26.70 26.04 26.69 9,604,602 +0.16(+0.60%)
Feb 28, 2020 26.21 26.59 25.90 26.53 11,965,732 -0.20(-0.74%)
Feb 27, 2020 27.04 27.27 26.70 26.73 9,818,099 -0.63(-2.31%)
Feb 26, 2020 27.27 27.51 27.22 27.36 10,905,711 +0.65(+2.44%)
Feb 25, 2020 27.12 27.15 26.59 26.71 7,703,579 -0.52(-1.92%)
Feb 24, 2020 27.18 27.34 27.11 27.23 7,424,077 -0.74(-2.63%)
Feb 21, 2020 27.77 27.97 27.70 27.97 5,630,182 +0.22(+0.80%)
Feb 20, 2020 27.60 27.80 27.57 27.74 7,631,235 -0.05(-0.17%)
Feb 19, 2020 27.88 27.88 27.70 27.79 10,140,284 +0.31(+1.14%)
Feb 18, 2020 27.71 27.80 27.46 27.47 12,059,813 -1.63(-5.59%)
Feb 14, 2020 29.45 29.45 28.93 29.10 6,611,373 -0.21(-0.71%)
Feb 13, 2020 29.34 29.55 29.29 29.31 5,236,987 -0.30(-1.01%)
Feb 12, 2020 29.52 29.61 29.49 29.61 2,336,978 +0.27(+0.91%)
Feb 11, 2020 29.32 29.39 29.26 29.34 3,079,766 +0.62(+2.16%)
Feb 10, 2020 28.65 28.72 28.55 28.72 1,730,879 +0.11(+0.38%)
Feb 07, 2020 28.70 28.78 28.58 28.61 2,832,235 +0.15(+0.54%)
Feb 06, 2020 28.51 28.54 28.40 28.46 2,232,149 +0.09(+0.32%)
Feb 05, 2020 28.33 28.40 28.24 28.36 2,054,347 +0.34(+1.20%)
Feb 04, 2020 28.17 28.20 28.00 28.03 2,595,114 +0.37(+1.33%)
Feb 03, 2020 27.68 27.90 27.64 27.66 2,582,241 -0.18(-0.63%)
Jan 31, 2020 28.00 28.02 27.71 27.84 3,700,131 -0.58(-2.02%)
Jan 30, 2020 28.09 28.43 28.07 28.41 3,931,886 +0.26(+0.93%)
Jan 29, 2020 28.30 28.32 28.06 28.15 2,483,183 -0.02(-0.08%)
Jan 28, 2020 28.13 28.28 28.08 28.17 4,494,889 +0.17(+0.60%)
Jan 27, 2020 28.02 28.19 27.90 28.00 5,141,406 -0.77(-2.69%)
Jan 24, 2020 29.26 29.29 28.70 28.78 6,985,415 -0.15(-0.53%)
Jan 23, 2020 29.05 29.05 28.73 28.93 3,795,508 -0.27(-0.92%)
Jan 22, 2020 29.24 29.27 29.16 29.20 2,325,380 +0.11(+0.37%)
Jan 21, 2020 29.29 29.33 29.09 29.09 3,095,889 -0.64(-2.17%)
Jan 17, 2020 29.78 29.80 29.67 29.74 1,581,692 +0.12(+0.39%)
Jan 16, 2020 29.39 29.65 29.37 29.62 1,779,073 +0.21(+0.70%)
Jan 15, 2020 29.38 29.50 29.32 29.42 1,648,807 -0.02(-0.08%)
Jan 14, 2020 29.39 29.53 29.36 29.44 1,911,633 -0.13(-0.44%)
Jan 13, 2020 29.32 29.57 29.26 29.57 2,764,240 +0.31(+1.08%)
Jan 10, 2020 29.39 29.41 29.24 29.25 1,994,063 -0.28(-0.93%)
Jan 09, 2020 29.51 29.55 29.36 29.53 2,011,065 +0.19(+0.65%)
Jan 08, 2020 29.07 29.44 29.07 29.34 2,998,066 -0.07(-0.23%)
Jan 07, 2020 29.35 29.45 29.32 29.41 3,440,315 -0.22(-0.75%)
Jan 06, 2020 29.36 29.65 29.36 29.63 2,356,564 -0.10(-0.34%)
Jan 03, 2020 29.63 29.86 29.61 29.73 2,209,440 -0.47(-1.55%)
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.