Honda Motor Company ADR (NY: HMC )

32.68 +0.95 (+2.99%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 25.16 25.22 25.07 25.11 955,171 -0.19(-0.76%)
Feb 27, 2023 25.37 25.48 25.29 25.30 1,226,272 +0.41(+1.63%)
Feb 24, 2023 24.94 25.01 24.78 24.89 945,329 -0.14(-0.54%)
Feb 23, 2023 25.10 25.18 24.92 25.03 724,502 +0.07(+0.27%)
Feb 22, 2023 24.99 25.09 24.92 24.96 900,047 -0.08(-0.31%)
Feb 21, 2023 25.16 25.40 25.00 25.04 2,214,915 +0.35(+1.41%)
Feb 17, 2023 24.56 24.72 24.46 24.69 861,220 +0.22(+0.91%)
Feb 16, 2023 24.37 24.63 24.29 24.47 751,735 +0.09(+0.36%)
Feb 15, 2023 24.26 24.42 24.23 24.38 772,873 +0.02(+0.08%)
Feb 14, 2023 24.31 24.46 24.21 24.36 919,704 -0.23(-0.94%)
Feb 13, 2023 24.41 24.60 24.34 24.59 1,088,515 +0.30(+1.23%)
Feb 10, 2023 23.92 24.37 23.60 24.29 1,652,129 +0.57(+2.40%)
Feb 09, 2023 23.86 24.14 23.70 23.72 1,186,150 +0.13(+0.53%)
Feb 08, 2023 23.70 23.78 23.56 23.60 874,213 -0.43(-1.81%)
Feb 07, 2023 23.79 24.16 23.69 24.03 1,030,566 +0.25(+1.06%)
Feb 06, 2023 23.70 23.79 23.52 23.78 1,055,185 +0.00(+0.00%)
Feb 03, 2023 23.85 24.00 23.72 23.78 1,435,306 -0.57(-2.34%)
Feb 02, 2023 24.12 24.46 24.06 24.35 1,150,792 -0.12(-0.47%)
Feb 01, 2023 24.12 24.58 24.05 24.47 1,102,866 +0.47(+1.97%)
Jan 31, 2023 23.77 24.00 23.73 24.00 871,880 +0.46(+1.97%)
Jan 30, 2023 23.65 23.70 23.50 23.53 1,166,843 -0.24(-1.02%)
Jan 27, 2023 23.61 23.82 23.50 23.77 761,114 +0.31(+1.32%)
Jan 26, 2023 23.41 23.51 23.27 23.46 570,653 +0.17(+0.75%)
Jan 25, 2023 23.25 23.37 23.21 23.29 1,122,718 +0.14(+0.58%)
Jan 24, 2023 23.14 23.34 23.00 23.15 860,958 -0.20(-0.87%)
Jan 23, 2023 22.99 23.44 22.98 23.36 1,451,540 +0.20(+0.88%)
Jan 20, 2023 22.93 23.18 22.86 23.15 887,797 +0.28(+1.23%)
Jan 19, 2023 22.86 22.92 22.75 22.87 729,662 -0.14(-0.59%)
Jan 18, 2023 23.53 23.53 22.99 23.01 929,201 -0.17(-0.75%)
Jan 17, 2023 23.22 23.35 23.18 23.18 1,501,027 +0.39(+1.70%)
Jan 13, 2023 22.95 23.01 22.66 22.80 2,521,150 -0.50(-2.16%)
Jan 12, 2023 23.18 23.35 23.03 23.30 1,227,929 +0.20(+0.88%)
Jan 11, 2023 23.00 23.23 22.96 23.10 1,113,416 -0.18(-0.79%)
Jan 10, 2023 23.19 23.29 23.10 23.28 888,221 -0.05(-0.21%)
Jan 09, 2023 23.29 23.59 23.19 23.33 1,211,585 +0.16(+0.71%)
Jan 06, 2023 22.64 23.24 22.58 23.16 1,051,693 +0.67(+2.96%)
Jan 05, 2023 22.35 22.61 22.20 22.50 1,542,056 -0.21(-0.94%)
Jan 04, 2023 22.61 22.83 22.56 22.71 1,289,338 +0.21(+0.95%)
Jan 03, 2023 22.32 22.63 22.20 22.50 1,942,914 +0.40(+1.79%)
Dec 30, 2022 22.07 22.15 22.02 22.10 824,829 -0.04(-0.17%)
Dec 29, 2022 21.93 22.20 21.86 22.14 1,134,003 +0.53(+2.46%)
Dec 28, 2022 22.11 22.15 21.61 21.61 1,280,516 -0.55(-2.49%)
Dec 27, 2022 22.12 22.24 22.01 22.16 1,209,291 -0.19(-0.86%)
Dec 23, 2022 22.18 22.41 22.09 22.35 1,144,143 +0.17(+0.78%)
Dec 22, 2022 22.28 22.32 21.96 22.18 1,405,876 -0.02(-0.09%)
Dec 21, 2022 22.25 22.36 21.99 22.20 2,448,358 -0.47(-2.09%)
Dec 20, 2022 22.67 22.84 22.65 22.67 1,126,512 -0.04(-0.17%)
Dec 19, 2022 22.72 22.95 22.62 22.71 1,198,647 -0.08(-0.34%)
Dec 16, 2022 22.85 23.01 22.73 22.79 1,227,174 -0.20(-0.88%)
Dec 15, 2022 23.15 23.21 22.88 22.99 823,206 -0.28(-1.20%)
Dec 14, 2022 23.60 23.64 23.13 23.27 1,616,181 -0.24(-1.03%)
Dec 13, 2022 23.78 23.91 23.42 23.51 1,056,432 +0.29(+1.25%)
Dec 12, 2022 23.16 23.27 22.99 23.22 1,230,541 +0.08(+0.33%)
Dec 09, 2022 23.01 23.27 22.97 23.14 656,523 +0.05(+0.21%)
Dec 08, 2022 23.12 23.13 22.96 23.10 551,543 +0.04(+0.17%)
Dec 07, 2022 23.09 23.16 22.98 23.06 1,063,817 +0.15(+0.63%)
Dec 06, 2022 23.08 23.14 22.71 22.91 996,620 -0.09(-0.38%)
Dec 05, 2022 23.12 23.20 22.96 23.00 1,220,707 -0.37(-1.57%)
Dec 02, 2022 23.36 23.42 23.19 23.37 1,251,459 -0.42(-1.75%)
Dec 01, 2022 23.69 23.87 23.64 23.78 878,211 +0.10(+0.41%)
Nov 30, 2022 23.55 23.71 23.19 23.69 972,698 +0.39(+1.66%)
Nov 29, 2022 23.20 23.42 22.99 23.30 1,922,834 -0.11(-0.45%)
Nov 28, 2022 23.41 23.56 23.35 23.41 851,510 -0.21(-0.90%)
Nov 25, 2022 23.34 23.68 23.34 23.62 578,084 +0.31(+1.33%)
Nov 23, 2022 23.20 23.31 23.12 23.31 795,486 +0.13(+0.54%)
Nov 22, 2022 23.11 23.23 23.10 23.18 709,259 +0.32(+1.40%)
Nov 21, 2022 22.83 22.92 22.79 22.86 756,225 -0.13(-0.55%)
Nov 18, 2022 22.97 23.07 22.89 22.99 911,320 +0.19(+0.85%)
Nov 17, 2022 22.54 22.83 22.44 22.80 915,414 +0.04(+0.17%)
Nov 16, 2022 22.91 22.94 22.69 22.76 857,242 -0.24(-1.05%)
Nov 15, 2022 23.24 23.25 22.88 23.00 956,628 +0.18(+0.81%)
Nov 14, 2022 22.78 23.00 22.76 22.82 921,146 -0.37(-1.58%)
Nov 11, 2022 22.89 23.25 22.84 23.18 1,120,863 +0.52(+2.30%)
Nov 10, 2022 22.38 22.68 22.21 22.66 1,053,769 +1.04(+4.83%)
Nov 09, 2022 22.27 22.27 21.46 21.62 1,396,976 -1.29(-5.61%)
Nov 08, 2022 22.86 23.07 22.81 22.90 984,478 +0.19(+0.85%)
Nov 07, 2022 22.59 22.79 22.57 22.71 1,182,246 +0.04(+0.17%)
Nov 04, 2022 22.35 22.75 22.35 22.67 1,080,636 +0.56(+2.54%)
Nov 03, 2022 22.09 22.21 21.83 22.11 958,356 -0.10(-0.44%)
Nov 02, 2022 22.50 22.65 22.19 22.21 1,377,179 +0.00(+0.00%)
Nov 01, 2022 22.33 22.40 22.04 22.21 1,036,242 +0.14(+0.66%)
Oct 31, 2022 21.94 22.12 21.89 22.06 1,046,986 -0.01(-0.04%)
Oct 28, 2022 21.86 22.12 21.78 22.07 1,080,694 +0.23(+1.06%)
Oct 27, 2022 21.92 21.98 21.75 21.84 1,310,903 -0.18(-0.83%)
Oct 26, 2022 22.02 22.16 21.90 22.02 1,369,385 +0.25(+1.15%)
Oct 25, 2022 21.61 21.80 21.59 21.77 1,932,220 +0.48(+2.27%)
Oct 24, 2022 21.11 21.35 21.06 21.29 1,642,033 +0.02(+0.09%)
Oct 21, 2022 20.81 21.32 20.72 21.27 1,573,810 +0.32(+1.52%)
Oct 20, 2022 21.08 21.25 20.90 20.95 1,087,671 -0.10(-0.46%)
Oct 19, 2022 21.08 21.18 20.85 21.05 1,384,471 -0.16(-0.78%)
Oct 18, 2022 21.55 21.55 21.01 21.21 1,774,427 -0.25(-1.17%)
Oct 17, 2022 21.51 21.61 21.45 21.46 1,157,587 +0.17(+0.82%)
Oct 14, 2022 21.61 21.61 21.20 21.29 1,428,249 -0.27(-1.26%)
Oct 13, 2022 20.91 21.61 20.87 21.56 1,592,846 +0.52(+2.48%)
Oct 12, 2022 21.05 21.24 20.91 21.04 1,561,520 -0.15(-0.73%)
Oct 11, 2022 21.24 21.49 21.17 21.19 1,747,824 -0.14(-0.68%)
Oct 10, 2022 21.48 21.49 21.24 21.34 1,241,157 -0.23(-1.08%)
Oct 07, 2022 21.75 21.77 21.46 21.57 1,237,782 -0.20(-0.93%)
Oct 06, 2022 21.92 21.99 21.71 21.77 1,261,824 -0.12(-0.53%)
Oct 05, 2022 21.83 21.96 21.64 21.89 1,103,215 -0.29(-1.31%)
Oct 04, 2022 21.98 22.20 21.94 22.18 1,528,839 +0.54(+2.50%)
Oct 03, 2022 21.43 21.78 21.25 21.64 1,429,400 +0.76(+3.66%)
Sep 30, 2022 21.15 21.25 20.81 20.87 1,799,323 -0.58(-2.70%)
Sep 29, 2022 21.83 21.94 21.35 21.45 2,137,310 -0.72(-3.23%)
Sep 28, 2022 21.91 22.29 21.79 22.17 1,239,606 +0.52(+2.38%)
Sep 27, 2022 22.01 22.07 21.46 21.65 1,962,812 +0.03(+0.13%)
Sep 26, 2022 21.86 22.05 21.49 21.62 1,707,363 -0.67(-3.02%)
Sep 23, 2022 22.44 22.48 22.04 22.30 1,461,422 -0.41(-1.80%)
Sep 22, 2022 22.98 23.06 22.63 22.70 1,134,470 +0.14(+0.63%)
Sep 21, 2022 23.01 23.02 22.56 22.56 1,230,281 -0.56(-2.42%)
Sep 20, 2022 23.26 23.32 23.05 23.12 1,396,206 -0.43(-1.81%)
Sep 19, 2022 23.19 23.55 23.08 23.55 1,033,785 +0.26(+1.10%)
Sep 16, 2022 23.26 23.39 23.23 23.29 908,377 -0.21(-0.89%)
Sep 15, 2022 23.60 23.82 23.40 23.50 769,853 -0.24(-1.00%)
Sep 14, 2022 23.95 24.01 23.58 23.74 1,197,714 -0.14(-0.60%)
Sep 13, 2022 24.09 24.32 23.80 23.88 1,968,866 -0.84(-3.41%)
Sep 12, 2022 24.59 24.83 24.59 24.72 981,447 +0.12(+0.50%)
Sep 09, 2022 24.58 24.67 24.46 24.60 891,236 +0.38(+1.57%)
Sep 08, 2022 24.25 24.29 23.95 24.22 1,502,868 -0.21(-0.85%)
Sep 07, 2022 24.07 24.49 23.98 24.43 1,126,269 +0.19(+0.78%)
Sep 06, 2022 24.46 24.46 24.09 24.24 1,402,621 -0.57(-2.29%)
Sep 02, 2022 24.97 25.23 24.78 24.81 896,274 +0.05(+0.19%)
Sep 01, 2022 24.89 24.89 24.62 24.76 972,396 -0.38(-1.51%)
Aug 31, 2022 25.42 25.42 25.12 25.14 778,616 -0.12(-0.49%)
Aug 30, 2022 25.42 25.48 25.15 25.26 852,502 -0.14(-0.56%)
Aug 29, 2022 25.05 25.52 25.05 25.41 1,167,786 +0.44(+1.75%)
Aug 26, 2022 25.55 25.57 24.95 24.97 773,203 -0.65(-2.55%)
Aug 25, 2022 25.33 25.63 25.25 25.62 713,392 +0.09(+0.37%)
Aug 24, 2022 25.35 25.73 25.19 25.53 776,073 +0.28(+1.13%)
Aug 23, 2022 25.23 25.50 25.21 25.25 667,596 -0.03(-0.11%)
Aug 22, 2022 25.49 25.55 25.25 25.27 1,068,590 -0.37(-1.44%)
Aug 19, 2022 25.67 25.74 25.57 25.64 639,757 -0.13(-0.51%)
Aug 18, 2022 25.79 25.85 25.69 25.78 771,944 -0.06(-0.22%)
Aug 17, 2022 25.87 25.97 25.69 25.83 984,829 +0.28(+1.11%)
Aug 16, 2022 25.64 25.68 25.41 25.55 1,244,167 -0.27(-1.03%)
Aug 15, 2022 25.78 25.92 25.63 25.81 1,277,932 +0.18(+0.70%)
Aug 12, 2022 25.53 25.71 25.36 25.63 1,573,829 +0.04(+0.15%)
Aug 11, 2022 25.47 25.92 25.47 25.60 1,254,470 +0.20(+0.78%)
Aug 10, 2022 24.54 25.44 24.51 25.40 1,550,837 +1.71(+7.20%)
Aug 09, 2022 23.89 23.94 23.62 23.69 1,339,219 -0.23(-0.95%)
Aug 08, 2022 23.94 24.00 23.84 23.92 889,492 +0.20(+0.84%)
Aug 05, 2022 23.81 23.92 23.62 23.72 1,118,713 -0.32(-1.34%)
Aug 04, 2022 24.19 24.29 24.03 24.04 1,513,899 -0.44(-1.78%)
Aug 03, 2022 24.58 24.85 24.21 24.48 1,304,680 -0.19(-0.77%)
Aug 02, 2022 24.94 25.04 24.66 24.67 906,880 -0.34(-1.36%)
Aug 01, 2022 24.61 25.02 24.61 25.01 1,219,312 +0.63(+2.57%)
Jul 29, 2022 24.16 24.41 24.03 24.38 1,378,761 -0.12(-0.50%)
Jul 28, 2022 24.14 24.53 24.07 24.51 1,382,986 +0.44(+1.81%)
Jul 27, 2022 23.90 24.15 23.79 24.07 1,053,662 +0.11(+0.48%)
Jul 26, 2022 24.00 24.15 23.95 23.96 687,386 -0.33(-1.37%)
Jul 25, 2022 24.33 24.39 24.16 24.29 1,056,224 +0.15(+0.63%)
Jul 22, 2022 24.13 24.19 23.96 24.14 1,408,530 -0.17(-0.70%)
Jul 21, 2022 24.03 24.31 24.03 24.31 881,143 +0.29(+1.22%)
Jul 20, 2022 24.25 24.25 23.97 24.01 1,557,229 -0.16(-0.67%)
Jul 19, 2022 23.80 24.17 23.77 24.17 1,543,049 +0.71(+3.03%)
Jul 18, 2022 23.50 23.77 23.42 23.46 1,634,625 +0.12(+0.53%)
Jul 15, 2022 23.10 23.44 23.09 23.34 1,031,359 +0.46(+2.03%)
Jul 14, 2022 22.75 22.88 22.57 22.88 1,147,270 -0.27(-1.19%)
Jul 13, 2022 22.86 23.21 22.86 23.15 1,058,344 +0.36(+1.58%)
Jul 12, 2022 22.66 22.92 22.60 22.79 1,161,275 +0.11(+0.50%)
Jul 11, 2022 22.91 22.95 22.67 22.68 943,332 -0.23(-0.99%)
Jul 08, 2022 22.84 23.02 22.82 22.90 1,014,839 +0.08(+0.33%)
Jul 07, 2022 22.48 22.88 22.48 22.83 1,708,491 +0.64(+2.91%)
Jul 06, 2022 22.26 22.29 22.09 22.18 1,360,321 -0.20(-0.89%)
Jul 05, 2022 22.28 22.38 22.00 22.38 2,243,015 -0.57(-2.48%)
Jul 01, 2022 22.52 23.00 22.50 22.95 1,666,444 +0.06(+0.25%)
Jun 30, 2022 22.92 23.01 22.61 22.89 1,411,763 -0.29(-1.27%)
Jun 29, 2022 23.36 23.39 23.11 23.19 926,019 -0.30(-1.29%)
Jun 28, 2022 23.53 23.90 23.46 23.49 1,659,969 +0.32(+1.39%)
Jun 27, 2022 23.27 23.34 23.14 23.17 1,547,223 -0.57(-2.40%)
Jun 24, 2022 23.44 23.75 23.33 23.74 970,488 +0.19(+0.81%)
Jun 23, 2022 23.79 23.79 23.35 23.55 1,209,195 -0.27(-1.15%)
Jun 22, 2022 23.51 23.94 23.51 23.82 972,279 +0.10(+0.44%)
Jun 21, 2022 23.29 23.87 23.25 23.72 1,426,053 +0.64(+2.75%)
Jun 17, 2022 23.02 23.18 22.85 23.08 1,902,643 +0.04(+0.16%)
Jun 16, 2022 23.32 23.35 22.92 23.05 1,382,803 -0.58(-2.45%)
Jun 15, 2022 23.23 23.73 23.23 23.62 1,500,331 +0.43(+1.84%)
Jun 14, 2022 22.99 23.30 22.99 23.20 1,826,039 +0.46(+2.04%)
Jun 13, 2022 23.08 23.22 22.69 22.73 1,977,352 -0.68(-2.92%)
Jun 10, 2022 23.76 23.86 23.34 23.42 1,617,968 -0.55(-2.29%)
Jun 09, 2022 23.98 24.22 23.96 23.97 1,189,609 +0.09(+0.36%)
Jun 08, 2022 24.06 24.07 23.82 23.88 1,075,709 -0.38(-1.56%)
Jun 07, 2022 24.06 24.28 23.98 24.26 1,172,321 +0.34(+1.43%)
Jun 06, 2022 23.96 24.05 23.81 23.92 1,164,065 +0.26(+1.08%)
Jun 03, 2022 23.92 23.93 23.58 23.66 1,272,617 -0.83(-3.41%)
Jun 02, 2022 24.23 24.50 24.18 24.50 1,223,391 +0.38(+1.57%)
Jun 01, 2022 24.41 24.49 23.95 24.12 1,755,382 +0.51(+2.17%)
May 31, 2022 23.59 23.68 23.45 23.61 1,317,045 -0.24(-0.99%)
May 27, 2022 23.65 23.86 23.61 23.84 1,087,690 +0.18(+0.76%)
May 26, 2022 23.43 23.72 23.41 23.66 1,351,896 +0.37(+1.59%)
May 25, 2022 23.13 23.38 23.10 23.29 1,590,966 -0.36(-1.52%)
May 24, 2022 23.68 23.76 23.49 23.65 1,319,999 -0.29(-1.23%)
May 23, 2022 23.78 24.07 23.74 23.95 1,305,917 +0.23(+0.96%)
May 20, 2022 23.89 23.94 23.35 23.72 1,440,268 +0.01(+0.04%)
May 19, 2022 23.39 23.84 23.39 23.71 1,381,721 +0.45(+1.92%)
May 18, 2022 23.66 23.74 23.24 23.26 1,543,553 -0.63(-2.62%)
May 17, 2022 23.52 23.89 23.49 23.89 1,741,556 +0.53(+2.27%)
May 16, 2022 23.31 23.44 23.13 23.36 2,310,215 -0.94(-3.86%)
May 13, 2022 24.41 24.43 23.96 24.30 1,496,768 +0.51(+2.15%)
May 12, 2022 23.72 23.98 23.47 23.79 1,447,469 +0.34(+1.46%)
May 11, 2022 23.91 24.18 23.44 23.44 2,058,006 -0.85(-3.51%)
May 10, 2022 24.60 24.63 24.07 24.30 1,476,738 -0.07(-0.27%)
May 09, 2022 24.65 24.84 24.30 24.36 1,825,271 -0.93(-3.67%)
May 06, 2022 25.18 25.51 24.99 25.29 1,566,324 +0.31(+1.25%)
May 05, 2022 25.38 25.49 24.85 24.98 1,177,263 -0.73(-2.84%)
May 04, 2022 25.19 25.72 25.04 25.71 816,987 +0.51(+2.03%)
May 03, 2022 25.00 25.29 24.95 25.20 1,055,390 +0.30(+1.22%)
May 02, 2022 24.87 24.96 24.57 24.89 1,063,975 +0.01(+0.04%)
Apr 29, 2022 25.17 25.40 24.87 24.89 1,325,844 -0.19(-0.76%)
Apr 28, 2022 24.79 25.16 24.64 25.07 1,458,619 +0.72(+2.96%)
Apr 27, 2022 24.43 24.55 24.24 24.35 1,102,177 -0.13(-0.54%)
Apr 26, 2022 24.97 25.07 24.49 24.49 1,548,251 -0.60(-2.38%)
Apr 25, 2022 24.89 25.09 24.67 25.08 1,496,793 +0.50(+2.04%)
Apr 22, 2022 24.93 24.95 24.57 24.58 1,234,482 -0.49(-1.97%)
Apr 21, 2022 25.54 25.62 25.04 25.07 1,118,758 -0.29(-1.16%)
Apr 20, 2022 25.43 25.64 25.34 25.37 1,196,471 +0.51(+2.06%)
Apr 19, 2022 24.54 24.88 24.51 24.86 1,132,547 +0.29(+1.20%)
Apr 18, 2022 24.41 24.68 24.39 24.56 1,102,723 +0.15(+0.62%)
Apr 14, 2022 24.67 24.74 24.39 24.41 839,602 -0.21(-0.85%)
Apr 13, 2022 24.41 24.62 24.37 24.62 1,063,061 +0.28(+1.13%)
Apr 12, 2022 24.71 24.71 24.31 24.34 1,191,869 -0.34(-1.38%)
Apr 11, 2022 24.60 24.90 24.53 24.69 1,416,723 -0.02(-0.08%)
Apr 08, 2022 24.56 24.89 24.46 24.71 1,733,410 +0.07(+0.27%)
Apr 07, 2022 24.89 24.91 24.43 24.64 2,030,117 -0.81(-3.17%)
Apr 06, 2022 25.36 25.59 25.34 25.44 1,387,770 -0.55(-2.12%)
Apr 05, 2022 26.58 26.66 25.96 25.99 1,455,407 -1.00(-3.69%)
Apr 04, 2022 26.80 27.01 26.71 26.99 745,422 +0.16(+0.60%)
Apr 01, 2022 26.78 26.86 26.62 26.83 785,678 +0.04(+0.14%)
Mar 31, 2022 27.10 27.12 26.77 26.79 952,192 -0.27(-0.98%)
Mar 30, 2022 27.29 27.41 26.96 27.06 991,866 -0.48(-1.76%)
Mar 29, 2022 27.52 27.67 27.37 27.54 1,338,583 +1.28(+4.86%)
Mar 28, 2022 26.45 26.50 26.18 26.26 727,801 -0.22(-0.84%)
Mar 25, 2022 26.46 26.53 26.33 26.49 662,774 -0.04(-0.14%)
Mar 24, 2022 26.47 26.58 26.24 26.52 863,732 +0.10(+0.39%)
Mar 23, 2022 26.64 26.73 26.41 26.42 709,014 -0.13(-0.49%)
Mar 22, 2022 26.58 26.65 26.48 26.55 828,713 +0.26(+0.99%)
Mar 21, 2022 26.41 26.49 26.16 26.29 906,359 -0.08(-0.32%)
Mar 18, 2022 26.19 26.38 26.02 26.38 874,814 +0.07(+0.28%)
Mar 17, 2022 26.32 26.32 26.01 26.30 1,034,251 -0.04(-0.14%)
Mar 16, 2022 25.93 26.34 25.90 26.34 1,496,126 +1.04(+4.12%)
Mar 15, 2022 25.02 25.31 24.97 25.30 1,437,911 +0.47(+1.88%)
Mar 14, 2022 24.97 25.16 24.77 24.83 1,194,116 +0.20(+0.79%)
Mar 11, 2022 25.21 25.28 24.63 24.63 1,512,376 -0.68(-2.69%)
Mar 10, 2022 25.40 25.51 25.02 25.31 1,426,303 -0.08(-0.33%)
Mar 09, 2022 25.24 25.54 25.15 25.40 1,309,175 +0.82(+3.33%)
Mar 08, 2022 24.74 25.07 24.36 24.58 2,099,165 -0.27(-1.09%)
Mar 07, 2022 25.49 25.51 24.80 24.85 1,833,460 -1.24(-4.75%)
Mar 04, 2022 26.44 26.61 25.84 26.09 1,935,151 -0.76(-2.84%)
Mar 03, 2022 27.28 27.34 26.79 26.85 1,474,435 -0.73(-2.63%)
Mar 02, 2022 27.70 27.70 27.36 27.58 1,688,520 -0.20(-0.70%)
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.