Skip to main content

Howmet Aerospace Inc (NY: HWM )

99.72 -1.42 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 68.28 68.63 68.42 68.33 2,897,418 +0.35(+0.51%)
Mar 27, 2024 67.97 68.18 67.39 67.98 2,349,362 +0.43(+0.64%)
Mar 26, 2024 67.37 67.77 67.18 67.55 1,906,125 +0.29(+0.43%)
Mar 25, 2024 68.19 68.28 67.19 67.26 1,766,830 -0.74(-1.09%)
Mar 22, 2024 67.54 68.27 67.42 68.00 3,039,823 +0.42(+0.62%)
Mar 21, 2024 67.71 67.87 67.05 67.58 3,794,782 +0.15(+0.22%)
Mar 20, 2024 67.01 67.85 66.97 67.43 4,565,095 +0.36(+0.54%)
Mar 19, 2024 66.83 67.29 66.36 67.07 4,275,409 +0.43(+0.64%)
Mar 18, 2024 66.66 67.05 66.19 66.64 4,045,544 +0.50(+0.75%)
Mar 15, 2024 64.90 66.14 64.90 66.14 6,504,115 +0.74(+1.13%)
Mar 14, 2024 65.53 65.69 65.08 65.40 3,681,174 -0.13(-0.20%)
Mar 13, 2024 65.89 65.99 64.96 65.53 4,396,255 -0.44(-0.67%)
Mar 12, 2024 64.95 66.10 64.29 65.97 5,852,304 +1.07(+1.65%)
Mar 11, 2024 67.37 67.85 64.67 64.90 6,447,187 -2.74(-4.04%)
Mar 08, 2024 69.28 69.45 67.23 67.64 3,660,645 -1.64(-2.36%)
Mar 07, 2024 69.02 69.39 68.63 69.28 2,514,663 +0.60(+0.87%)
Mar 06, 2024 68.04 69.17 67.99 68.68 4,692,255 +0.82(+1.21%)
Mar 05, 2024 67.54 68.23 67.33 67.86 2,959,038 +0.17(+0.25%)
Mar 04, 2024 66.95 67.87 66.85 67.69 1,925,081 +0.79(+1.18%)
Mar 01, 2024 66.54 67.14 66.40 66.90 2,175,907 +0.45(+0.68%)
Feb 29, 2024 66.69 66.78 66.14 66.45 3,724,053 -0.21(-0.31%)
Feb 28, 2024 65.88 66.80 65.64 66.66 2,346,633 +0.79(+1.20%)
Feb 27, 2024 65.82 66.10 65.28 65.87 1,984,188 +0.11(+0.17%)
Feb 26, 2024 65.98 66.19 65.55 65.76 2,654,051 -0.01(-0.02%)
Feb 23, 2024 65.08 65.84 64.97 65.77 4,355,449 +0.81(+1.25%)
Feb 22, 2024 63.88 65.02 63.68 64.96 2,709,627 +1.54(+2.42%)
Feb 21, 2024 63.16 63.91 63.06 63.43 5,377,132 +0.41(+0.65%)
Feb 20, 2024 62.75 63.56 62.61 63.02 3,715,480 +0.29(+0.46%)
Feb 16, 2024 63.44 63.82 62.63 62.73 2,690,850 -0.45(-0.71%)
Feb 15, 2024 63.37 63.59 63.17 63.18 3,246,203 -0.11(-0.17%)
Feb 14, 2024 62.48 63.34 62.29 63.29 3,366,313 +1.40(+2.26%)
Feb 13, 2024 59.91 61.89 58.46 61.89 6,252,610 +3.15(+5.35%)
Feb 12, 2024 58.55 58.78 58.25 58.74 3,661,079 +0.23(+0.39%)
Feb 09, 2024 59.29 59.31 58.47 58.51 2,453,225 -0.57(-0.96%)
Feb 08, 2024 59.06 59.23 58.77 59.08 2,188,013 +0.13(+0.22%)
Feb 07, 2024 58.59 59.28 58.44 58.95 3,050,307 +0.66(+1.13%)
Feb 06, 2024 57.68 58.35 57.53 58.29 2,149,193 +0.64(+1.11%)
Feb 05, 2024 57.12 57.84 56.99 57.66 2,617,390 +0.07(+0.12%)
Feb 02, 2024 57.31 57.81 56.87 57.59 3,104,842 +0.34(+0.59%)
Feb 01, 2024 56.47 57.29 56.16 57.25 2,308,317 +1.12(+1.99%)
Jan 31, 2024 55.98 56.76 55.76 56.13 4,408,325 +0.28(+0.50%)
Jan 30, 2024 55.62 56.04 54.72 55.85 2,993,007 +0.20(+0.36%)
Jan 29, 2024 55.28 55.66 55.20 55.65 3,041,659 +0.35(+0.63%)
Jan 26, 2024 55.35 55.48 54.87 55.30 4,250,067 +0.16(+0.29%)
Jan 25, 2024 56.21 56.44 54.26 55.14 8,782,966 -1.07(-1.90%)
Jan 24, 2024 56.55 56.90 56.17 56.21 2,426,374 -0.09(-0.16%)
Jan 23, 2024 55.97 56.63 55.84 56.30 3,879,758 +0.36(+0.64%)
Jan 22, 2024 55.68 56.41 55.62 55.94 2,007,653 +0.33(+0.59%)
Jan 19, 2024 55.12 55.79 54.81 55.61 2,050,688 +0.55(+1.00%)
Jan 18, 2024 53.82 55.15 53.67 55.06 3,105,436 +1.62(+3.02%)
Jan 17, 2024 53.18 54.03 53.06 53.45 2,269,931 -0.09(-0.17%)
Jan 16, 2024 55.11 55.23 53.17 53.54 4,615,022 -1.88(-3.38%)
Jan 12, 2024 55.54 55.77 55.12 55.41 2,264,457 +0.03(+0.05%)
Jan 11, 2024 55.55 55.62 54.71 55.38 2,366,358 -0.06(-0.11%)
Jan 10, 2024 54.87 55.55 54.62 55.44 4,235,446 +1.86(+3.46%)
Jan 09, 2024 53.56 53.81 53.29 53.58 2,662,009 -0.38(-0.70%)
Jan 08, 2024 53.41 54.00 52.61 53.96 2,530,812 +0.26(+0.48%)
Jan 05, 2024 52.81 54.12 52.49 53.70 4,016,486 +1.23(+2.34%)
Jan 04, 2024 52.92 53.30 52.44 52.48 1,699,614 -0.16(-0.30%)
Jan 03, 2024 53.47 53.67 52.61 52.64 3,087,191 -0.97(-1.81%)
Jan 02, 2024 53.71 54.00 53.07 53.60 2,349,562 -0.39(-0.72%)
Dec 29, 2023 54.07 54.28 53.94 53.99 1,969,114 +0.01(+0.02%)
Dec 28, 2023 53.90 54.09 53.64 53.98 1,531,439 +0.06(+0.11%)
Dec 27, 2023 53.56 53.95 53.51 53.92 1,494,701 +0.21(+0.39%)
Dec 26, 2023 53.45 53.94 53.30 53.71 1,069,459 +0.27(+0.50%)
Dec 22, 2023 53.45 53.78 53.31 53.45 1,355,906 +0.10(+0.19%)
Dec 21, 2023 53.19 53.55 53.00 53.35 1,698,714 +0.75(+1.42%)
Dec 20, 2023 53.21 53.60 52.56 52.60 2,080,054 -0.93(-1.73%)
Dec 19, 2023 53.24 53.75 53.11 53.53 2,703,261 +0.46(+0.86%)
Dec 18, 2023 52.87 53.36 52.77 53.07 1,926,442 +0.39(+0.74%)
Dec 15, 2023 52.33 53.13 52.25 52.68 5,441,466 +0.02(+0.04%)
Dec 14, 2023 54.25 54.40 52.24 52.66 5,541,952 -1.43(-2.64%)
Dec 13, 2023 54.24 54.37 53.58 54.08 2,632,266 +0.07(+0.13%)
Dec 12, 2023 53.55 54.10 53.42 54.01 1,459,173 +0.48(+0.89%)
Dec 11, 2023 53.06 53.77 52.92 53.54 1,467,867 +0.40(+0.75%)
Dec 08, 2023 52.60 53.23 52.60 53.14 1,638,579 +0.52(+0.99%)
Dec 07, 2023 52.14 52.70 52.14 52.62 1,992,639 +0.43(+0.82%)
Dec 06, 2023 52.33 52.77 52.10 52.19 1,526,723 +0.13(+0.25%)
Dec 05, 2023 52.63 52.72 51.94 52.06 2,121,036 -0.73(-1.38%)
Dec 04, 2023 52.52 52.82 51.98 52.79 2,728,680 +0.01(+0.02%)
Dec 01, 2023 52.50 53.12 52.50 52.78 2,010,089 +0.30(+0.57%)
Nov 30, 2023 51.72 52.54 51.67 52.48 3,265,733 +1.01(+1.96%)
Nov 29, 2023 52.11 52.23 51.35 51.47 1,959,586 -0.36(-0.69%)
Nov 28, 2023 52.64 52.83 51.83 51.83 2,087,389 -0.67(-1.27%)
Nov 27, 2023 51.91 52.58 51.88 52.50 1,989,458 +0.35(+0.67%)
Nov 24, 2023 52.27 52.43 52.04 52.15 778,103 -0.01(-0.02%)
Nov 22, 2023 51.84 52.29 51.64 52.16 1,595,532 +0.26(+0.50%)
Nov 21, 2023 51.27 51.99 51.17 51.90 1,433,504 +0.54(+1.05%)
Nov 20, 2023 51.44 51.54 51.10 51.36 2,634,353 +0.01(+0.02%)
Nov 17, 2023 51.59 52.01 51.26 51.35 2,118,701 -0.06(-0.12%)
Nov 16, 2023 51.43 51.81 51.15 51.41 2,647,340 -0.02(-0.04%)
Nov 15, 2023 51.50 51.94 51.33 51.43 3,519,705 +0.04(+0.08%)
Nov 14, 2023 50.73 51.45 50.45 51.39 4,073,982 +1.17(+2.32%)
Nov 13, 2023 49.48 50.46 49.25 50.22 4,518,750 +0.79(+1.59%)
Nov 10, 2023 48.98 49.54 48.71 49.43 2,137,212 +0.79(+1.62%)
Nov 09, 2023 48.46 49.12 48.28 48.65 3,735,509 +0.47(+0.97%)
Nov 08, 2023 48.42 48.63 47.72 48.18 2,048,005 +0.07(+0.15%)
Nov 07, 2023 48.22 48.38 47.88 48.11 1,744,652 -0.46(-0.94%)
Nov 06, 2023 48.03 48.65 47.74 48.57 2,467,960 +0.75(+1.56%)
Nov 03, 2023 48.62 48.62 47.78 47.82 2,964,618 -0.27(-0.56%)
Nov 02, 2023 47.95 49.70 47.56 48.09 4,710,124 +3.52(+7.89%)
Nov 01, 2023 44.16 44.63 43.80 44.57 3,024,181 +0.62(+1.41%)
Oct 31, 2023 43.35 44.00 43.35 43.95 2,660,421 +0.50(+1.15%)
Oct 30, 2023 43.35 43.53 43.04 43.45 2,155,034 +0.51(+1.18%)
Oct 27, 2023 43.26 43.41 42.79 42.95 1,358,858 -0.38(-0.87%)
Oct 26, 2023 43.20 44.01 43.20 43.32 2,315,551 +0.24(+0.56%)
Oct 25, 2023 43.50 43.71 43.03 43.08 2,221,434 -0.27(-0.62%)
Oct 24, 2023 43.95 43.95 43.06 43.35 2,824,894 -0.05(-0.11%)
Oct 23, 2023 43.21 43.78 43.12 43.40 1,553,732 +0.11(+0.25%)
Oct 20, 2023 43.63 43.72 43.11 43.29 2,569,471 -0.27(-0.62%)
Oct 19, 2023 44.09 44.48 43.44 43.56 1,647,116 -0.64(-1.44%)
Oct 18, 2023 44.95 44.96 44.16 44.20 2,233,390 -0.89(-1.97%)
Oct 17, 2023 44.26 45.20 44.19 45.09 2,060,938 +0.64(+1.44%)
Oct 16, 2023 44.57 44.96 44.40 44.45 2,069,564 +0.23(+0.52%)
Oct 13, 2023 45.21 45.69 44.02 44.22 3,696,136 -1.08(-2.38%)
Oct 12, 2023 46.31 46.37 44.86 45.30 1,894,067 -1.02(-2.19%)
Oct 11, 2023 46.34 46.37 46.02 46.31 2,173,771 +0.01(+0.02%)
Oct 10, 2023 46.70 46.73 46.23 46.30 1,925,369 +0.04(+0.09%)
Oct 09, 2023 46.38 46.45 45.60 46.26 2,116,326 +0.46(+1.00%)
Oct 06, 2023 45.34 46.25 45.05 45.81 2,027,798 +0.33(+0.72%)
Oct 05, 2023 45.36 46.03 45.36 45.48 2,438,515 -0.09(-0.20%)
Oct 04, 2023 45.16 45.82 45.00 45.57 2,554,795 +0.20(+0.44%)
Oct 03, 2023 45.01 45.60 44.90 45.37 2,382,887 +0.10(+0.22%)
Oct 02, 2023 45.80 46.07 45.15 45.27 1,833,053 -0.83(-1.79%)
Sep 29, 2023 46.69 46.97 45.90 46.09 2,339,768 -0.23(-0.49%)
Sep 28, 2023 46.16 47.11 45.99 46.32 2,211,417 +0.40(+0.87%)
Sep 27, 2023 45.98 46.24 45.64 45.93 1,784,926 +0.27(+0.59%)
Sep 26, 2023 45.95 46.16 45.60 45.66 1,865,931 -0.49(-1.06%)
Sep 25, 2023 45.40 46.27 46.04 46.14 1,524,300 +0.50(+1.09%)
Sep 22, 2023 45.88 46.23 45.52 45.65 2,033,683 -0.27(-0.59%)
Sep 21, 2023 46.23 46.63 45.84 45.92 2,151,818 -0.47(-1.01%)
Sep 20, 2023 47.30 47.51 46.35 46.38 1,530,558 -0.58(-1.23%)
Sep 19, 2023 46.93 47.26 46.61 46.96 2,008,373 +0.03(+0.06%)
Sep 18, 2023 46.51 47.06 46.45 46.93 3,372,859 +0.41(+0.88%)
Sep 15, 2023 46.86 46.98 46.29 46.52 6,930,452 -0.41(-0.87%)
Sep 14, 2023 47.22 47.56 46.52 46.93 2,980,481 +0.01(+0.02%)
Sep 13, 2023 47.47 47.80 46.77 46.92 2,512,510 -0.64(-1.34%)
Sep 12, 2023 47.37 47.84 47.25 47.56 1,616,003 -0.12(-0.25%)
Sep 11, 2023 47.73 47.77 47.10 47.68 2,521,912 +0.19(+0.40%)
Sep 08, 2023 47.94 48.20 47.44 47.49 2,050,765 -0.55(-1.14%)
Sep 07, 2023 48.21 48.45 47.90 48.04 2,381,943 -0.23(-0.48%)
Sep 06, 2023 48.22 48.54 47.87 48.27 2,222,100 +0.12(+0.25%)
Sep 05, 2023 49.45 49.51 48.10 48.15 3,148,492 -1.38(-2.78%)
Sep 01, 2023 49.76 49.83 49.29 49.52 2,008,394 +0.22(+0.44%)
Aug 31, 2023 49.56 49.81 49.29 49.30 2,888,196 -0.25(-0.50%)
Aug 30, 2023 49.28 49.77 49.16 49.55 2,238,435 +0.41(+0.83%)
Aug 29, 2023 48.53 49.17 48.17 49.14 2,140,246 +0.45(+0.92%)
Aug 28, 2023 48.12 48.80 47.88 48.70 1,639,516 +0.68(+1.41%)
Aug 25, 2023 48.13 48.32 47.50 48.02 2,437,448 +0.06(+0.12%)
Aug 24, 2023 48.78 49.03 47.93 47.96 2,723,914 -1.02(-2.08%)
Aug 23, 2023 48.63 49.16 48.44 48.97 2,095,662 +0.45(+0.92%)
Aug 22, 2023 48.70 48.80 48.33 48.53 1,958,461 +0.12(+0.25%)
Aug 21, 2023 48.76 48.76 48.02 48.41 1,683,297 -0.21(-0.43%)
Aug 18, 2023 48.00 48.79 47.84 48.62 1,865,623 +0.17(+0.35%)
Aug 17, 2023 48.94 49.12 48.44 48.45 2,128,324 -0.24(-0.49%)
Aug 16, 2023 48.57 49.21 48.56 48.69 2,324,830 +0.08(+0.16%)
Aug 15, 2023 48.84 49.00 48.53 48.61 2,289,476 -0.45(-0.91%)
Aug 14, 2023 49.15 49.47 48.99 49.05 1,853,708 -0.22(-0.45%)
Aug 11, 2023 49.60 49.67 49.01 49.27 2,770,926 -0.40(-0.80%)
Aug 10, 2023 49.74 50.12 49.49 49.67 1,828,416 +0.05(+0.10%)
Aug 09, 2023 50.37 50.37 49.57 49.62 3,021,586 -0.71(-1.41%)
Aug 08, 2023 50.18 50.49 49.85 50.33 4,390,983 +0.05(+0.10%)
Aug 07, 2023 49.25 50.49 48.89 50.28 6,169,684 +1.40(+2.85%)
Aug 04, 2023 48.23 49.22 48.11 48.89 5,047,788 +0.87(+1.81%)
Aug 03, 2023 47.79 48.34 47.38 48.02 2,604,478 +0.17(+0.35%)
Aug 02, 2023 48.45 48.45 47.72 47.85 2,858,362 -0.94(-1.92%)
Aug 01, 2023 49.52 49.52 47.55 48.78 5,560,635 -2.14(-4.20%)
Jul 31, 2023 50.45 50.98 50.27 50.93 3,196,309 +0.71(+1.41%)
Jul 28, 2023 50.26 50.40 49.71 50.22 2,104,368 +0.25(+0.50%)
Jul 27, 2023 50.42 50.49 49.74 49.97 2,223,737 -0.30(-0.59%)
Jul 26, 2023 49.96 50.41 49.92 50.27 1,934,731 +0.26(+0.52%)
Jul 25, 2023 49.57 50.06 49.18 50.01 3,189,611 +0.15(+0.30%)
Jul 24, 2023 49.74 49.99 49.43 49.86 1,338,429 +0.16(+0.32%)
Jul 21, 2023 50.46 50.49 49.68 49.70 1,455,605 -0.48(-0.95%)
Jul 20, 2023 49.91 50.20 49.71 50.18 1,556,115 +0.65(+1.31%)
Jul 19, 2023 49.69 50.00 49.15 49.53 1,798,639 -0.36(-0.72%)
Jul 18, 2023 49.75 50.15 49.58 49.89 1,816,561 -0.10(-0.20%)
Jul 17, 2023 49.13 50.00 49.07 49.99 2,682,944 +0.80(+1.62%)
Jul 14, 2023 49.41 49.41 48.72 49.19 1,363,713 -0.31(-0.62%)
Jul 13, 2023 49.45 49.71 49.14 49.50 2,563,378 +0.05(+0.10%)
Jul 12, 2023 51.10 51.12 49.42 49.45 4,576,674 -1.04(-2.05%)
Jul 11, 2023 50.04 50.56 49.67 50.49 2,514,561 +0.46(+0.92%)
Jul 10, 2023 49.05 50.04 49.04 50.03 3,519,032 +0.84(+1.70%)
Jul 07, 2023 48.73 49.62 48.71 49.19 2,154,731 +0.45(+0.92%)
Jul 06, 2023 48.44 48.81 48.17 48.74 2,710,437 +0.05(+0.10%)
Jul 05, 2023 48.58 48.77 48.32 48.70 2,988,210 -0.23(-0.47%)
Jul 03, 2023 48.98 49.39 48.88 48.92 881,062 -0.43(-0.87%)
Jun 30, 2023 49.27 49.47 48.80 49.35 2,490,839 +0.80(+1.64%)
Jun 29, 2023 47.86 48.71 47.80 48.56 2,483,617 +0.65(+1.35%)
Jun 28, 2023 47.98 48.14 47.76 47.91 2,144,118 +0.01(+0.02%)
Jun 27, 2023 46.57 47.94 46.51 47.90 3,109,169 +1.41(+3.04%)
Jun 26, 2023 46.34 46.61 46.25 46.48 1,772,155 +0.33(+0.71%)
Jun 23, 2023 45.91 46.43 45.77 46.16 4,724,537 -0.21(-0.45%)
Jun 22, 2023 46.67 46.77 45.98 46.36 2,823,400 -0.60(-1.27%)
Jun 21, 2023 46.42 47.11 46.21 46.96 2,592,830 +0.59(+1.27%)
Jun 20, 2023 45.76 46.68 45.76 46.37 3,472,349 +0.59(+1.28%)
Jun 16, 2023 46.12 46.50 45.62 45.79 2,992,779 -0.06(-0.13%)
Jun 15, 2023 45.40 46.10 45.35 45.85 1,957,745 +0.34(+0.74%)
Jun 14, 2023 46.05 46.05 45.37 45.51 2,072,625 -0.31(-0.67%)
Jun 13, 2023 45.89 46.31 45.63 45.82 2,337,984 -0.17(-0.37%)
Jun 12, 2023 45.78 46.14 45.53 45.99 1,575,327 +0.24(+0.52%)
Jun 09, 2023 46.33 46.35 45.48 45.75 1,937,406 -0.41(-0.88%)
Jun 08, 2023 45.87 46.47 45.86 46.16 1,973,537 +0.18(+0.39%)
Jun 07, 2023 45.17 46.18 45.17 45.98 2,282,856 +0.88(+1.94%)
Jun 06, 2023 44.61 45.24 44.50 45.10 2,004,433 +0.49(+1.09%)
Jun 05, 2023 44.81 45.26 44.10 44.61 2,499,721 -0.33(-0.73%)
Jun 02, 2023 43.99 45.08 43.90 44.94 4,501,939 +1.39(+3.20%)
Jun 01, 2023 42.96 43.85 42.53 43.55 3,495,106 +0.98(+2.29%)
May 31, 2023 43.15 43.21 42.00 42.57 7,312,468 -0.73(-1.68%)
May 30, 2023 43.32 43.49 42.66 43.30 2,931,779 -0.02(-0.05%)
May 26, 2023 43.09 43.54 43.08 43.32 2,743,309 +0.24(+0.55%)
May 25, 2023 43.06 43.36 42.72 43.08 2,398,604 +0.02(+0.05%)
May 24, 2023 43.33 43.37 42.83 43.06 1,648,073 -0.53(-1.21%)
May 23, 2023 44.24 44.48 43.58 43.59 2,171,340 -1.05(-2.34%)
May 22, 2023 44.65 44.95 44.53 44.63 1,954,431 -0.14(-0.31%)
May 19, 2023 45.26 45.40 44.41 44.77 1,751,393 -0.22(-0.49%)
May 18, 2023 44.32 45.02 44.05 44.99 1,603,099 +0.51(+1.14%)
May 17, 2023 44.75 44.82 44.19 44.48 1,785,036 +0.43(+0.97%)
May 16, 2023 44.13 44.28 43.85 44.05 1,995,755 -0.29(-0.65%)
May 15, 2023 43.99 44.45 43.72 44.34 1,732,138 +0.57(+1.30%)
May 12, 2023 44.05 44.40 43.50 43.78 1,842,307 +0.00(+0.00%)
May 11, 2023 43.70 43.88 43.23 43.78 1,688,761 -0.30(-0.68%)
May 10, 2023 44.81 45.03 43.88 44.07 3,322,507 -0.50(-1.12%)
May 09, 2023 43.94 44.59 43.79 44.57 5,925,870 +0.95(+2.17%)
May 08, 2023 44.07 44.31 43.40 43.63 2,171,264 -0.19(-0.43%)
May 05, 2023 43.53 43.92 43.28 43.82 3,168,637 +0.73(+1.69%)
May 04, 2023 44.41 44.47 42.76 43.09 2,964,372 -1.38(-3.11%)
May 03, 2023 44.77 45.09 44.27 44.47 3,190,765 -0.26(-0.58%)
May 02, 2023 45.12 45.47 43.52 44.73 4,562,951 +0.66(+1.49%)
May 01, 2023 44.06 45.08 44.03 44.07 4,147,294 +0.01(+0.02%)
Apr 28, 2023 43.30 44.10 43.23 44.06 3,287,042 +0.56(+1.28%)
Apr 27, 2023 42.46 43.53 42.25 43.51 2,676,720 +1.31(+3.11%)
Apr 26, 2023 42.83 42.94 42.02 42.19 2,504,796 -0.58(-1.35%)
Apr 25, 2023 42.87 43.32 42.50 42.77 2,404,496 -0.28(-0.65%)
Apr 24, 2023 42.78 43.06 42.60 43.05 3,154,146 +0.34(+0.79%)
Apr 21, 2023 43.09 43.10 42.40 42.71 1,675,325 -0.27(-0.62%)
Apr 20, 2023 42.90 43.30 42.75 42.98 1,908,427 -0.08(-0.18%)
Apr 19, 2023 43.07 43.27 42.66 43.06 1,811,492 -0.08(-0.18%)
Apr 18, 2023 42.75 43.31 42.41 43.14 3,095,129 +0.49(+1.14%)
Apr 17, 2023 42.77 42.77 42.27 42.65 2,149,323 +0.33(+0.78%)
Apr 14, 2023 42.32 42.53 41.90 42.32 3,900,619 -0.98(-2.25%)
Apr 13, 2023 43.16 43.49 42.86 43.30 2,268,760 +0.11(+0.25%)
Apr 12, 2023 42.71 43.45 42.71 43.19 3,090,792 +0.75(+1.76%)
Apr 11, 2023 42.16 42.79 42.06 42.44 3,566,135 +0.54(+1.28%)
Apr 10, 2023 41.19 41.93 41.19 41.91 2,654,852 +0.57(+1.37%)
Apr 06, 2023 41.73 41.99 41.30 41.34 2,750,727 -0.56(-1.33%)
Apr 05, 2023 41.77 42.02 41.46 41.90 5,514,027 -0.01(-0.02%)
Apr 04, 2023 42.58 42.69 41.43 41.91 2,624,412 -0.85(-1.98%)
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.