Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Totalenergies Se ADR (NY: TTE )

66.66 +0.96 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 55.39 55.73 55.32 55.49 891,852 -0.08(-0.15%)
Mar 30, 2023 56.03 56.04 55.45 55.58 1,332,959 +0.92(+1.69%)
Mar 29, 2023 54.90 55.00 54.62 54.66 1,711,366 +0.28(+0.52%)
Mar 28, 2023 53.90 54.70 53.77 54.37 3,037,781 +0.62(+1.15%)
Mar 27, 2023 52.96 53.85 52.57 53.75 3,003,671 +1.41(+2.69%)
Mar 24, 2023 52.24 52.78 51.71 52.34 1,385,159 -1.28(-2.38%)
Mar 23, 2023 54.84 55.13 53.43 53.62 1,678,078 -1.03(-1.89%)
Mar 22, 2023 55.15 55.75 54.66 54.66 1,253,004 -0.66(-1.19%)
Mar 21, 2023 55.77 55.94 54.70 55.31 1,968,385 +1.61(+2.99%)
Mar 20, 2023 53.34 54.02 53.28 53.71 1,502,470 +1.07(+2.03%)
Mar 17, 2023 52.99 53.07 51.89 52.64 2,843,036 -0.74(-1.39%)
Mar 16, 2023 51.52 53.38 51.03 53.38 3,335,658 +0.19(+0.37%)
Mar 15, 2023 51.83 53.19 51.82 53.19 3,184,167 -2.40(-4.32%)
Mar 14, 2023 55.49 56.23 55.04 55.59 1,481,447 +0.72(+1.32%)
Mar 13, 2023 54.73 55.75 54.34 54.86 3,186,466 -1.72(-3.03%)
Mar 10, 2023 57.03 57.48 56.35 56.58 1,229,657 +0.06(+0.10%)
Mar 09, 2023 57.23 57.68 56.47 56.52 1,564,316 -0.95(-1.65%)
Mar 08, 2023 57.65 57.99 57.20 57.47 927,605 -0.40(-0.69%)
Mar 07, 2023 58.65 58.66 57.50 57.87 1,362,071 -0.99(-1.69%)
Mar 06, 2023 58.75 59.10 58.48 58.86 1,467,654 +0.66(+1.13%)
Mar 03, 2023 57.37 58.36 57.26 58.20 2,009,050 +0.19(+0.32%)
Mar 02, 2023 57.61 58.19 57.52 58.02 2,528,112 +0.34(+0.59%)
Mar 01, 2023 57.65 57.99 57.29 57.67 3,908,286 +0.26(+0.45%)
Feb 28, 2023 58.30 58.33 57.18 57.41 1,709,878 -0.48(-0.83%)
Feb 27, 2023 57.92 58.39 57.67 57.90 2,994,204 -0.16(-0.27%)
Feb 24, 2023 57.17 58.07 57.00 58.05 2,415,629 -0.67(-1.14%)
Feb 23, 2023 58.23 58.81 57.99 58.72 1,375,861 +1.42(+2.48%)
Feb 22, 2023 57.57 57.95 57.05 57.30 1,853,201 -0.84(-1.45%)
Feb 21, 2023 57.92 58.55 57.90 58.15 1,807,967 +0.41(+0.71%)
Feb 17, 2023 58.19 58.28 57.54 57.74 1,608,397 -1.50(-2.54%)
Feb 16, 2023 59.12 59.69 59.08 59.24 1,124,693 -0.72(-1.21%)
Feb 15, 2023 59.52 60.05 59.08 59.96 1,453,015 -0.20(-0.34%)
Feb 14, 2023 59.51 60.29 59.32 60.17 1,475,670 +0.83(+1.39%)
Feb 13, 2023 59.18 59.60 58.82 59.34 1,268,242 +0.24(+0.41%)
Feb 10, 2023 58.70 59.23 58.50 59.10 1,473,730 +1.83(+3.19%)
Feb 09, 2023 57.71 57.82 57.03 57.28 2,214,147 +0.78(+1.38%)
Feb 08, 2023 56.95 57.42 56.07 56.50 2,680,422 -0.80(-1.39%)
Feb 07, 2023 56.44 57.45 56.40 57.29 2,323,377 +1.42(+2.54%)
Feb 06, 2023 56.16 56.31 55.07 55.88 2,250,504 -0.32(-0.58%)
Feb 03, 2023 56.54 57.34 55.98 56.20 1,566,777 +0.32(+0.58%)
Feb 02, 2023 56.52 56.56 55.33 55.88 2,394,607 -0.75(-1.33%)
Feb 01, 2023 57.32 57.44 55.88 56.63 2,433,526 -0.91(-1.58%)
Jan 31, 2023 57.36 57.60 56.96 57.54 5,718,018 -0.47(-0.82%)
Jan 30, 2023 58.33 58.53 57.92 58.01 1,867,487 -0.65(-1.11%)
Jan 27, 2023 59.25 59.36 58.54 58.66 1,270,075 -1.15(-1.92%)
Jan 26, 2023 59.44 59.88 58.58 59.81 2,351,205 +0.83(+1.42%)
Jan 25, 2023 58.56 59.21 58.30 58.97 2,423,107 -0.27(-0.45%)
Jan 24, 2023 59.32 59.65 58.78 59.24 1,383,453 -0.22(-0.37%)
Jan 23, 2023 59.36 59.84 59.27 59.46 1,224,566 +0.30(+0.50%)
Jan 20, 2023 59.19 59.25 58.79 59.17 1,462,500 +0.21(+0.36%)
Jan 19, 2023 58.51 59.15 58.26 58.95 1,358,701 +0.30(+0.51%)
Jan 18, 2023 60.26 60.33 58.64 58.66 1,531,260 -0.61(-1.03%)
Jan 17, 2023 59.87 60.25 59.22 59.27 1,489,968 -0.67(-1.11%)
Jan 13, 2023 60.00 60.15 59.75 59.94 1,530,581 +0.07(+0.12%)
Jan 12, 2023 59.45 60.21 59.03 59.86 1,859,278 +1.12(+1.91%)
Jan 11, 2023 59.08 59.20 58.56 58.74 1,326,947 +0.18(+0.30%)
Jan 10, 2023 58.16 58.64 57.83 58.56 1,835,095 +0.85(+1.48%)
Jan 09, 2023 58.32 58.50 57.50 57.71 2,371,227 +0.37(+0.65%)
Jan 06, 2023 57.28 57.90 56.98 57.34 2,395,479 +0.67(+1.18%)
Jan 05, 2023 56.30 56.85 56.26 56.67 1,183,552 +0.03(+0.05%)
Jan 04, 2023 57.08 57.42 56.34 56.64 1,626,004 -0.33(-0.59%)
Jan 03, 2023 58.30 58.53 56.96 56.98 2,023,896 -0.59(-1.03%)
Dec 30, 2022 57.72 58.13 57.23 57.57 1,114,099 -0.07(-0.13%)
Dec 29, 2022 57.94 58.19 57.42 57.65 1,573,619 +0.38(+0.67%)
Dec 28, 2022 58.65 58.67 57.11 57.27 1,276,331 -0.82(-1.40%)
Dec 27, 2022 58.16 58.48 57.69 58.08 1,050,157 +0.16(+0.27%)
Dec 23, 2022 57.30 57.95 57.27 57.92 1,015,704 +0.96(+1.69%)
Dec 22, 2022 57.79 57.81 56.37 56.96 1,224,836 -0.89(-1.54%)
Dec 21, 2022 57.28 57.87 56.80 57.85 1,605,337 +2.14(+3.83%)
Dec 20, 2022 55.47 56.06 55.33 55.72 1,104,323 +0.78(+1.42%)
Dec 19, 2022 55.34 55.44 54.70 54.94 1,344,786 +0.32(+0.59%)
Dec 16, 2022 54.14 54.65 53.90 54.62 1,414,416 -0.70(-1.26%)
Dec 15, 2022 55.80 55.99 54.78 55.31 1,132,562 -0.28(-0.51%)
Dec 14, 2022 56.56 56.67 55.52 55.60 1,279,362 -0.91(-1.61%)
Dec 13, 2022 56.77 57.05 56.24 56.50 1,452,945 +1.74(+3.18%)
Dec 12, 2022 54.24 54.93 54.16 54.76 1,161,540 +0.85(+1.58%)
Dec 09, 2022 54.09 54.60 53.78 53.91 1,508,553 -0.85(-1.56%)
Dec 08, 2022 55.38 55.49 54.59 54.76 1,929,000 +0.47(+0.86%)
Dec 07, 2022 54.74 55.14 54.11 54.30 1,834,739 -0.80(-1.45%)
Dec 06, 2022 55.55 55.85 54.72 55.09 3,758,155 +0.32(+0.59%)
Dec 05, 2022 56.27 56.48 54.57 54.77 1,730,172 -0.77(-1.39%)
Dec 02, 2022 55.57 55.91 55.26 55.54 1,306,508 -0.03(-0.05%)
Dec 01, 2022 56.41 56.48 55.48 55.57 1,568,916 -0.65(-1.15%)
Nov 30, 2022 56.31 56.49 55.50 56.22 2,277,062 +1.29(+2.34%)
Nov 29, 2022 54.63 55.34 54.63 54.93 1,570,465 +1.25(+2.33%)
Nov 28, 2022 53.67 54.37 53.46 53.68 1,103,508 -0.91(-1.67%)
Nov 25, 2022 54.49 54.89 54.43 54.59 541,436 +0.32(+0.58%)
Nov 23, 2022 53.63 54.32 53.47 54.27 1,694,228 +0.17(+0.32%)
Nov 22, 2022 53.45 54.26 53.21 54.10 1,794,001 +1.87(+3.59%)
Nov 21, 2022 52.54 52.55 51.17 52.23 3,105,527 -1.43(-2.67%)
Nov 18, 2022 53.78 53.94 52.95 53.66 2,506,785 -0.50(-0.91%)
Nov 17, 2022 53.44 54.17 53.22 54.16 2,004,776 +0.04(+0.07%)
Nov 16, 2022 54.52 54.74 53.78 54.12 2,691,021 +0.48(+0.89%)
Nov 15, 2022 53.79 54.22 53.28 53.64 2,563,615 +1.36(+2.60%)
Nov 14, 2022 52.88 53.23 52.28 52.28 1,869,941 -0.74(-1.39%)
Nov 11, 2022 53.16 53.32 52.73 53.02 2,313,148 +1.54(+2.99%)
Nov 10, 2022 51.52 52.18 51.08 51.48 2,455,914 +0.77(+1.53%)
Nov 09, 2022 51.30 51.61 50.66 50.71 1,459,179 -0.94(-1.81%)
Nov 08, 2022 51.74 52.17 51.46 51.64 2,100,575 -0.48(-0.92%)
Nov 07, 2022 52.35 52.58 52.03 52.12 1,390,221 +0.39(+0.75%)
Nov 04, 2022 51.57 52.11 51.15 51.73 1,810,149 +1.64(+3.27%)
Nov 03, 2022 49.50 50.44 49.41 50.09 3,211,603 +0.75(+1.51%)
Nov 02, 2022 50.53 49.18 49.35 2,446,235 -0.95(-1.90%)
Nov 01, 2022 50.46 50.51 49.94 50.30 1,610,411 +0.97(+1.97%)
Oct 31, 2022 48.90 49.70 48.72 49.33 2,322,050 +0.00(+0.00%)
Oct 28, 2022 49.81 49.94 48.82 49.33 2,136,405 +0.47(+0.96%)
Oct 27, 2022 48.80 49.35 48.72 48.86 3,548,179 +0.44(+0.91%)
Oct 26, 2022 47.65 48.60 47.61 48.42 2,078,293 +0.89(+1.88%)
Oct 25, 2022 47.73 47.93 47.53 47.53 2,937,516 +0.07(+0.15%)
Oct 24, 2022 47.27 48.00 47.17 47.45 2,712,405 +0.46(+0.98%)
Oct 21, 2022 46.14 47.10 45.97 47.00 2,576,639 +0.30(+0.64%)
Oct 20, 2022 47.12 47.38 46.36 46.70 2,561,876 -0.19(-0.40%)
Oct 19, 2022 46.41 47.01 46.27 46.89 1,843,280 +0.49(+1.05%)
Oct 18, 2022 46.95 47.05 45.93 46.40 3,624,623 -0.07(-0.16%)
Oct 17, 2022 46.46 47.00 46.46 46.47 3,137,118 +0.54(+1.18%)
Oct 14, 2022 46.20 46.28 45.24 45.93 5,073,186 +0.51(+1.13%)
Oct 13, 2022 43.78 45.60 43.77 45.42 2,120,222 +1.90(+4.37%)
Oct 12, 2022 43.46 43.85 43.09 43.52 1,846,271 -0.43(-0.98%)
Oct 11, 2022 44.04 44.53 43.83 43.95 3,050,149 -0.63(-1.41%)
Oct 10, 2022 45.34 45.48 44.58 44.58 1,685,032 -1.27(-2.77%)
Oct 07, 2022 46.09 46.48 45.54 45.85 2,569,904 +0.18(+0.39%)
Oct 06, 2022 45.10 45.82 45.08 45.67 4,314,470 -0.50(-1.09%)
Oct 05, 2022 45.83 46.57 45.44 46.18 1,928,851 -0.12(-0.25%)
Oct 04, 2022 45.31 46.29 45.24 46.29 2,296,859 +1.95(+4.41%)
Oct 03, 2022 43.61 44.50 43.59 44.34 2,187,433 +2.44(+5.83%)
Sep 30, 2022 41.99 42.68 41.85 41.90 2,742,576 -0.12(-0.28%)
Sep 29, 2022 41.10 42.17 40.86 42.02 2,895,623 +0.39(+0.93%)
Sep 28, 2022 40.47 41.86 40.18 41.63 4,027,358 +0.64(+1.56%)
Sep 27, 2022 41.43 41.93 40.86 40.99 3,268,221 +0.59(+1.45%)
Sep 26, 2022 40.84 41.26 40.24 40.40 2,953,617 -0.07(-0.18%)
Sep 23, 2022 41.43 41.47 40.25 40.47 2,840,067 -2.73(-6.32%)
Sep 22, 2022 43.76 44.01 43.16 43.20 1,878,249 +0.15(+0.36%)
Sep 21, 2022 43.99 44.11 43.05 43.05 3,126,007 -0.23(-0.52%)
Sep 20, 2022 43.72 43.77 42.96 43.28 2,539,962 -0.80(-1.82%)
Sep 19, 2022 43.09 44.31 42.97 44.08 2,230,113 -0.49(-1.10%)
Sep 16, 2022 44.05 44.60 43.78 44.57 2,044,989 +0.09(+0.20%)
Sep 15, 2022 44.61 44.75 44.14 44.48 2,125,181 -1.02(-2.25%)
Sep 14, 2022 45.08 46.05 44.98 45.50 3,666,329 +1.33(+3.02%)
Sep 13, 2022 44.51 44.90 44.02 44.17 2,795,420 -1.08(-2.38%)
Sep 12, 2022 45.50 45.79 45.16 45.24 2,759,127 +0.21(+0.47%)
Sep 09, 2022 44.54 45.07 44.45 45.03 2,666,709 +1.15(+2.61%)
Sep 08, 2022 43.65 43.96 43.26 43.89 3,329,373 -0.15(-0.34%)
Sep 07, 2022 44.06 44.39 43.56 44.04 3,809,208 -1.06(-2.34%)
Sep 06, 2022 46.13 46.24 45.05 45.09 4,296,212 -0.08(-0.18%)
Sep 02, 2022 45.82 46.24 45.13 45.17 3,947,022 +0.84(+1.90%)
Sep 01, 2022 44.54 44.60 44.04 44.33 2,353,379 -0.55(-1.23%)
Aug 31, 2022 44.83 45.77 44.75 44.88 3,740,783 -1.39(-3.00%)
Aug 30, 2022 47.45 47.45 46.27 46.27 5,486,526 -2.11(-4.35%)
Aug 29, 2022 47.94 48.75 47.93 48.37 4,449,877 +0.61(+1.28%)
Aug 26, 2022 48.47 48.85 47.70 47.76 2,966,801 -0.20(-0.43%)
Aug 25, 2022 48.36 48.49 47.81 47.96 2,929,582 +0.29(+0.62%)
Aug 24, 2022 47.61 47.91 47.27 47.67 3,057,257 -0.96(-1.97%)
Aug 23, 2022 47.74 48.70 47.74 48.63 3,984,692 +1.53(+3.24%)
Aug 22, 2022 46.96 47.10 46.41 47.10 1,222,039 -0.01(-0.02%)
Aug 19, 2022 47.36 47.48 46.91 47.11 1,628,816 -0.56(-1.17%)
Aug 18, 2022 47.31 47.80 47.25 47.67 1,225,464 +0.92(+1.96%)
Aug 17, 2022 46.14 46.98 45.98 46.76 1,020,658 -0.03(-0.06%)
Aug 16, 2022 46.65 46.93 46.41 46.78 1,100,337 +0.70(+1.52%)
Aug 15, 2022 45.94 46.27 45.33 46.08 1,745,320 -1.92(-4.00%)
Aug 12, 2022 47.40 48.00 47.12 48.00 1,103,852 +0.26(+0.54%)
Aug 11, 2022 47.69 48.10 47.55 47.74 1,589,832 +1.15(+2.46%)
Aug 10, 2022 46.76 46.76 45.94 46.60 1,457,333 +0.54(+1.18%)
Aug 09, 2022 46.20 46.55 46.02 46.05 1,549,685 +1.00(+2.21%)
Aug 08, 2022 45.30 45.46 44.98 45.06 1,269,061 +0.92(+2.07%)
Aug 05, 2022 43.27 44.53 43.23 44.14 1,417,924 +0.21(+0.49%)
Aug 04, 2022 44.17 44.44 43.77 43.93 2,926,972 +0.17(+0.39%)
Aug 03, 2022 44.85 44.86 43.56 43.76 1,738,938 +0.35(+0.80%)
Aug 02, 2022 44.35 44.38 43.40 43.41 2,053,749 -1.50(-3.34%)
Aug 01, 2022 44.90 45.16 44.55 44.92 1,438,294 -0.45(-1.00%)
Jul 29, 2022 44.62 45.44 44.48 45.37 2,398,819 +1.87(+4.29%)
Jul 28, 2022 44.21 44.40 43.32 43.50 3,065,062 -1.66(-3.68%)
Jul 27, 2022 44.50 45.32 44.31 45.16 1,274,332 +1.04(+2.36%)
Jul 26, 2022 44.69 44.79 43.96 44.13 1,540,282 -0.73(-1.62%)
Jul 25, 2022 44.24 44.85 43.95 44.85 1,595,705 +1.05(+2.39%)
Jul 22, 2022 43.62 44.15 43.56 43.81 968,367 +0.02(+0.04%)
Jul 21, 2022 43.09 43.84 42.79 43.79 1,715,385 -0.83(-1.85%)
Jul 20, 2022 44.79 44.85 44.28 44.61 2,114,441 -0.52(-1.14%)
Jul 19, 2022 44.37 45.15 44.34 45.13 1,625,590 +1.44(+3.29%)
Jul 18, 2022 44.21 44.50 43.57 43.69 2,465,168 +1.10(+2.59%)
Jul 15, 2022 42.45 42.81 42.18 42.59 1,578,344 +1.45(+3.52%)
Jul 14, 2022 40.98 41.46 40.57 41.14 2,342,404 -2.38(-5.47%)
Jul 13, 2022 42.67 43.72 42.54 43.52 1,738,869 +0.56(+1.30%)
Jul 12, 2022 42.86 43.33 42.76 42.96 1,341,760 -0.98(-2.22%)
Jul 11, 2022 43.91 44.22 43.51 43.94 1,589,420 -0.60(-1.36%)
Jul 08, 2022 44.94 45.12 44.04 44.54 2,253,538 -0.13(-0.30%)
Jul 07, 2022 44.68 45.00 44.49 44.68 2,014,964 +1.08(+2.49%)
Jul 06, 2022 43.42 44.00 42.79 43.59 3,117,359 -1.86(-4.09%)
Jul 05, 2022 45.68 45.76 44.54 45.45 2,436,347 -1.49(-3.18%)
Jul 01, 2022 46.69 47.19 45.76 46.94 2,025,078 +0.17(+0.36%)
Jun 30, 2022 46.55 47.14 46.11 46.77 2,354,779 -0.29(-0.62%)
Jun 29, 2022 48.46 48.50 47.05 47.07 1,809,561 -0.29(-0.62%)
Jun 28, 2022 47.66 47.79 46.95 47.36 1,585,748 +0.51(+1.08%)
Jun 27, 2022 46.53 47.34 46.41 46.85 1,917,609 +0.35(+0.75%)
Jun 24, 2022 45.53 46.61 45.25 46.51 2,798,557 +1.94(+4.35%)
Jun 23, 2022 45.93 45.95 44.19 44.57 2,828,483 -1.37(-2.98%)
Jun 22, 2022 45.80 46.44 45.49 45.94 2,165,251 -1.33(-2.82%)
Jun 21, 2022 47.30 47.66 46.97 47.27 1,773,858 +1.69(+3.70%)
Jun 17, 2022 47.46 47.72 44.97 45.58 2,557,152 -2.29(-4.79%)
Jun 16, 2022 47.43 48.63 47.02 47.87 3,604,914 -1.24(-2.52%)
Jun 15, 2022 49.23 49.53 48.10 49.11 2,582,628 +0.18(+0.38%)
Jun 14, 2022 49.95 50.41 48.57 48.93 2,502,007 -0.03(-0.05%)
Jun 13, 2022 49.49 49.69 48.44 48.95 2,070,319 -1.70(-3.36%)
Jun 10, 2022 50.63 50.98 50.27 50.66 4,021,115 -1.26(-2.43%)
Jun 09, 2022 52.73 52.79 51.85 51.92 4,166,942 -1.75(-3.25%)
Jun 08, 2022 52.94 53.67 52.85 53.67 3,075,072 +0.71(+1.34%)
Jun 07, 2022 51.84 52.96 51.81 52.96 1,991,723 +0.75(+1.43%)
Jun 06, 2022 52.02 52.42 51.85 52.21 1,343,009 +0.63(+1.23%)
Jun 03, 2022 50.94 51.66 50.91 51.58 1,537,418 +0.43(+0.84%)
Jun 02, 2022 50.73 51.43 50.65 51.15 1,838,632 +0.04(+0.09%)
Jun 01, 2022 51.33 51.55 50.39 51.10 3,311,409 -0.50(-0.97%)
May 31, 2022 52.16 52.48 51.31 51.60 4,617,353 -0.03(-0.05%)
May 27, 2022 51.29 51.86 51.19 51.63 2,117,116 -0.20(-0.39%)
May 26, 2022 51.30 51.97 51.30 51.83 2,837,639 +0.68(+1.34%)
May 25, 2022 50.82 51.16 50.48 51.15 1,773,066 +1.37(+2.75%)
May 24, 2022 49.35 49.94 49.15 49.78 3,194,958 +0.04(+0.07%)
May 23, 2022 49.35 50.07 49.14 49.74 2,334,636 +1.74(+3.62%)
May 20, 2022 48.26 48.74 47.25 48.01 1,668,088 -0.14(-0.29%)
May 19, 2022 47.36 48.65 47.36 48.15 2,181,107 +0.40(+0.85%)
May 18, 2022 48.66 48.98 47.56 47.74 1,968,375 -0.67(-1.38%)
May 17, 2022 48.12 48.61 47.98 48.41 2,852,890 +0.72(+1.51%)
May 16, 2022 47.17 47.93 46.97 47.69 2,342,073 +0.74(+1.57%)
May 13, 2022 46.28 46.95 46.08 46.95 2,828,768 +1.59(+3.50%)
May 12, 2022 45.42 45.65 44.44 45.36 3,295,852 -0.77(-1.67%)
May 11, 2022 45.86 46.68 45.86 46.14 4,511,403 +1.28(+2.86%)
May 10, 2022 44.94 45.31 43.89 44.85 3,197,505 +0.54(+1.23%)
May 09, 2022 45.41 45.61 44.21 44.31 4,379,622 -2.85(-6.05%)
May 06, 2022 47.26 47.44 46.72 47.16 3,162,210 +1.10(+2.38%)
May 05, 2022 46.46 46.50 45.16 46.07 5,896,271 -0.24(-0.51%)
May 04, 2022 45.90 46.32 45.16 46.30 3,802,319 +1.17(+2.59%)
May 03, 2022 44.24 45.32 44.23 45.14 2,945,550 +1.21(+2.76%)
May 02, 2022 43.17 44.03 42.98 43.92 2,879,377 +1.18(+2.75%)
Apr 29, 2022 43.59 44.06 42.75 42.75 4,786,272 -0.83(-1.91%)
Apr 28, 2022 43.20 43.75 42.63 43.58 2,480,386 +1.27(+3.01%)
Apr 27, 2022 41.64 42.63 41.31 42.31 7,972,883 +0.53(+1.26%)
Apr 26, 2022 41.57 42.38 41.44 41.78 6,542,999 -0.58(-1.37%)
Apr 25, 2022 42.21 42.40 41.12 42.36 3,791,442 -0.73(-1.69%)
Apr 22, 2022 43.59 43.91 42.98 43.09 2,309,591 -0.90(-2.04%)
Apr 21, 2022 45.28 45.34 43.99 43.99 2,375,344 -0.69(-1.55%)
Apr 20, 2022 44.59 45.06 44.52 44.68 4,666,553 -0.25(-0.55%)
Apr 19, 2022 45.14 45.38 44.82 44.93 2,566,175 +0.01(+0.02%)
Apr 18, 2022 44.63 45.13 44.44 44.92 2,120,570 +0.25(+0.55%)
Apr 14, 2022 44.30 44.75 44.06 44.67 2,551,943 -0.12(-0.27%)
Apr 13, 2022 44.60 44.91 44.50 44.79 2,710,369 +1.00(+2.28%)
Apr 12, 2022 44.19 44.45 43.63 43.79 2,811,310 -0.47(-1.07%)
Apr 11, 2022 44.87 44.97 44.22 44.27 2,316,515 +0.77(+1.78%)
Apr 08, 2022 43.18 43.87 43.17 43.49 2,222,197 +0.02(+0.04%)
Apr 07, 2022 43.42 43.63 42.76 43.48 2,044,151 +0.04(+0.10%)
Apr 06, 2022 43.66 43.97 43.16 43.43 2,866,365 -0.61(-1.39%)
Apr 05, 2022 44.50 44.76 43.83 44.05 3,398,983 -1.52(-3.33%)
Apr 04, 2022 45.25 45.75 44.97 45.57 5,285,503 -0.25(-0.54%)
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.