Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

38.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 28.71 28.90 28.37 28.88 3,385,997 -0.64(-2.16%)
Jun 29, 2022 29.77 29.77 29.44 29.51 2,816,283 +0.34(+1.18%)
Jun 28, 2022 29.48 29.67 29.13 29.17 2,848,864 +0.07(+0.24%)
Jun 27, 2022 29.21 29.37 29.05 29.10 2,677,431 -0.10(-0.33%)
Jun 24, 2022 28.90 29.21 28.87 29.20 3,161,840 +0.61(+2.13%)
Jun 23, 2022 28.90 28.91 28.26 28.59 4,545,392 -0.27(-0.95%)
Jun 22, 2022 28.73 29.11 28.70 28.86 4,301,995 -0.42(-1.45%)
Jun 21, 2022 29.43 29.43 29.09 29.28 5,686,760 +1.91(+6.97%)
Jun 17, 2022 27.76 27.89 27.19 27.38 4,249,023 -0.58(-2.09%)
Jun 16, 2022 27.83 28.08 27.61 27.96 4,214,601 -0.47(-1.65%)
Jun 15, 2022 28.51 28.60 28.01 28.43 6,909,720 +0.90(+3.28%)
Jun 14, 2022 27.67 27.76 27.31 27.53 4,415,161 +0.42(+1.53%)
Jun 13, 2022 27.07 27.31 26.87 27.11 4,394,009 -0.12(-0.45%)
Jun 10, 2022 27.52 27.55 27.11 27.23 4,106,714 -0.86(-3.05%)
Jun 09, 2022 28.50 28.53 28.08 28.09 3,360,316 -0.64(-2.22%)
Jun 08, 2022 28.95 29.01 28.62 28.73 2,782,327 -0.85(-2.87%)
Jun 07, 2022 29.32 29.60 29.28 29.58 2,312,099 +0.07(+0.24%)
Jun 06, 2022 29.78 29.88 29.42 29.51 2,830,239 +0.36(+1.24%)
Jun 03, 2022 29.28 29.38 29.11 29.14 1,575,644 -0.35(-1.20%)
Jun 02, 2022 29.29 29.50 29.13 29.50 2,485,327 +0.20(+0.69%)
Jun 01, 2022 29.66 29.67 29.11 29.29 3,519,183 -0.28(-0.96%)
May 31, 2022 29.51 29.80 29.49 29.58 3,175,939 -0.20(-0.68%)
May 27, 2022 29.75 29.84 29.53 29.78 3,354,880 +0.60(+2.06%)
May 26, 2022 29.08 29.31 29.08 29.18 2,468,789 +0.17(+0.58%)
May 25, 2022 28.95 29.24 28.74 29.01 3,675,391 +0.09(+0.31%)
May 24, 2022 28.79 29.03 28.56 28.92 5,382,907 +1.17(+4.20%)
May 23, 2022 27.61 27.99 27.59 27.76 3,672,113 +0.57(+2.11%)
May 20, 2022 27.51 27.51 26.76 27.18 2,935,048 +0.20(+0.75%)
May 19, 2022 26.73 27.11 26.71 26.98 4,454,740 -0.04(-0.16%)
May 18, 2022 27.17 27.43 26.96 27.02 3,811,935 -0.74(-2.67%)
May 17, 2022 27.69 27.86 27.56 27.76 2,885,128 +0.56(+2.05%)
May 16, 2022 27.03 27.38 26.88 27.21 2,597,627 +0.06(+0.23%)
May 13, 2022 26.81 27.20 26.75 27.15 3,860,414 +1.03(+3.93%)
May 12, 2022 26.24 26.43 25.78 26.12 4,450,968 -0.65(-2.41%)
May 11, 2022 27.21 27.54 26.74 26.77 4,281,064 -0.42(-1.53%)
May 10, 2022 27.37 27.41 26.74 27.18 3,973,111 +0.28(+1.05%)
May 09, 2022 27.12 27.17 26.79 26.90 3,176,180 -0.72(-2.62%)
May 06, 2022 27.55 27.68 27.31 27.62 3,953,237 -0.17(-0.60%)
May 05, 2022 28.06 28.20 27.60 27.79 4,673,413 -1.33(-4.58%)
May 04, 2022 28.67 29.18 28.43 29.13 3,767,755 +0.68(+2.39%)
May 03, 2022 28.28 28.60 28.12 28.44 4,237,166 +1.14(+4.18%)
May 02, 2022 27.41 27.52 26.96 27.30 3,698,782 -0.11(-0.39%)
Apr 29, 2022 27.25 28.56 27.23 27.41 8,032,212 +0.01(+0.03%)
Apr 28, 2022 27.15 27.51 26.88 27.40 4,337,730 +0.50(+1.84%)
Apr 27, 2022 26.98 27.08 26.75 26.91 4,855,920 +0.53(+2.01%)
Apr 26, 2022 27.08 27.15 26.38 26.38 5,071,227 -2.25(-7.84%)
Apr 25, 2022 28.59 28.67 28.08 28.62 5,929,752 -0.94(-3.17%)
Apr 22, 2022 29.95 29.97 29.54 29.56 3,715,163 -0.95(-3.10%)
Apr 21, 2022 30.93 30.99 30.43 30.50 3,035,016 -0.41(-1.32%)
Apr 20, 2022 31.01 31.15 30.81 30.91 2,709,273 +0.54(+1.78%)
Apr 19, 2022 30.15 30.39 30.13 30.37 2,204,863 +0.42(+1.39%)
Apr 18, 2022 29.92 30.16 29.88 29.96 2,067,951 -0.04(-0.15%)
Apr 14, 2022 30.03 30.17 29.93 30.00 2,164,880 -0.02(-0.06%)
Apr 13, 2022 29.91 30.03 29.78 30.02 2,741,178 +0.40(+1.34%)
Apr 12, 2022 29.97 30.16 29.55 29.62 3,160,515 -0.98(-3.21%)
Apr 11, 2022 30.72 30.87 30.53 30.60 2,304,511 +0.08(+0.26%)
Apr 08, 2022 30.27 30.60 30.26 30.52 2,613,986 +0.14(+0.47%)
Apr 07, 2022 30.33 30.45 30.01 30.38 3,147,963 +0.13(+0.44%)
Apr 06, 2022 30.04 30.42 29.94 30.25 3,030,334 -0.11(-0.38%)
Apr 05, 2022 30.44 30.65 30.29 30.36 2,663,800 -0.12(-0.41%)
Apr 04, 2022 30.35 30.65 30.24 30.49 3,278,769 -0.13(-0.43%)
Apr 01, 2022 30.53 30.63 30.35 30.62 3,721,792 +0.37(+1.23%)
Mar 31, 2022 30.60 30.66 30.24 30.25 3,345,784 -0.23(-0.75%)
Mar 30, 2022 30.70 30.75 30.41 30.48 3,476,300 +0.04(+0.12%)
Mar 29, 2022 30.67 30.70 30.25 30.44 4,525,063 +0.39(+1.29%)
Mar 28, 2022 30.27 30.27 29.87 30.05 3,592,370 -0.19(-0.61%)
Mar 25, 2022 30.20 30.39 30.12 30.24 2,875,757 +0.11(+0.35%)
Mar 24, 2022 30.08 30.25 29.93 30.13 3,496,638 +0.49(+1.67%)
Mar 23, 2022 29.74 29.96 29.62 29.64 2,834,314 -0.51(-1.70%)
Mar 22, 2022 30.50 30.50 30.11 30.15 3,983,910 +0.98(+3.36%)
Mar 21, 2022 29.27 29.36 29.12 29.17 2,902,300 -0.18(-0.60%)
Mar 18, 2022 28.97 29.40 28.86 29.35 3,145,088 -0.01(-0.03%)
Mar 17, 2022 28.93 29.41 28.78 29.36 4,032,583 +0.47(+1.62%)
Mar 16, 2022 28.41 28.90 28.33 28.89 6,013,687 +1.00(+3.58%)
Mar 15, 2022 27.90 27.95 27.62 27.89 4,531,606 -0.25(-0.88%)
Mar 14, 2022 28.00 28.55 27.96 28.14 4,430,946 +0.63(+2.28%)
Mar 11, 2022 27.82 27.95 27.50 27.51 4,319,181 -0.13(-0.48%)
Mar 10, 2022 27.70 27.82 27.35 27.64 5,164,857 -0.01(-0.03%)
Mar 09, 2022 27.72 27.88 27.46 27.65 6,719,124 +0.70(+2.58%)
Mar 08, 2022 27.13 27.51 26.55 26.95 10,479,236 +0.67(+2.55%)
Mar 07, 2022 26.91 27.00 26.16 26.28 8,695,032 -0.55(-2.05%)
Mar 04, 2022 27.10 27.17 26.53 26.83 9,467,301 -1.74(-6.08%)
Mar 03, 2022 28.99 29.10 28.42 28.57 6,008,465 -0.69(-2.35%)
Mar 02, 2022 28.96 29.41 28.88 29.26 5,541,324 +0.76(+2.68%)
Mar 01, 2022 29.05 29.17 28.20 28.49 6,898,221 -1.19(-4.00%)
Feb 28, 2022 29.10 29.74 29.10 29.68 6,244,099 -1.49(-4.77%)
Feb 25, 2022 30.68 31.20 30.96 31.16 5,359,486 +1.19(+3.96%)
Feb 24, 2022 29.65 29.99 29.10 29.98 7,917,333 -1.77(-5.57%)
Feb 23, 2022 32.07 32.25 31.64 31.75 3,574,921 -0.12(-0.38%)
Feb 22, 2022 31.80 32.10 31.65 31.87 4,446,834 +0.24(+0.76%)
Feb 18, 2022 31.63 0 +0.27(+0.85%)
Feb 17, 2022 31.43 31.58 31.21 31.36 3,229,600 -0.57(-1.78%)
Feb 16, 2022 31.71 32.08 31.70 31.93 3,650,144 -0.22(-0.69%)
Feb 15, 2022 32.21 32.33 32.04 32.15 3,492,072 -0.09(-0.29%)
Feb 14, 2022 32.52 32.56 32.04 32.25 5,460,567 -0.24(-0.74%)
Feb 11, 2022 32.73 33.17 32.41 32.49 5,760,994 -0.04(-0.13%)
Feb 10, 2022 32.54 32.86 32.45 32.53 3,327,640 +0.05(+0.16%)
Feb 09, 2022 32.62 32.71 32.46 32.48 3,374,577 -0.39(-1.18%)
Feb 08, 2022 32.80 32.91 32.67 32.86 3,655,620 +0.60(+1.86%)
Feb 07, 2022 32.15 32.41 32.02 32.26 3,549,392 +0.39(+1.21%)
Feb 04, 2022 31.57 31.96 31.52 31.88 3,253,234 +0.14(+0.43%)
Feb 03, 2022 32.12 31.67 31.74 3,264,643 -0.25(-0.78%)
Feb 02, 2022 31.81 32.04 31.73 31.99 2,710,543 +0.30(+0.95%)
Feb 01, 2022 31.30 31.73 31.28 31.69 3,873,498 +1.13(+3.68%)
Jan 31, 2022 30.66 30.33 30.56 2,618,301 +0.10(+0.34%)
Jan 28, 2022 30.50 30.52 30.11 30.46 3,316,071 -0.26(-0.84%)
Jan 27, 2022 31.27 31.45 30.55 30.72 5,704,845 +0.59(+1.97%)
Jan 26, 2022 30.42 30.46 29.90 30.12 4,065,271 +0.48(+1.62%)
Jan 25, 2022 29.32 29.80 29.00 29.64 5,357,833 +0.83(+2.89%)
Jan 24, 2022 28.73 28.82 28.19 28.81 5,368,796 -0.29(-1.00%)
Jan 21, 2022 29.33 29.42 29.03 29.10 3,903,249 -0.38(-1.28%)
Jan 20, 2022 29.63 29.92 29.45 29.48 2,768,102 -0.40(-1.32%)
Jan 19, 2022 30.09 30.17 29.81 29.87 3,118,311 -0.22(-0.74%)
Jan 18, 2022 30.09 30.21 30.00 30.10 3,887,551 -0.27(-0.91%)
Jan 14, 2022 30.37 0 +0.30(+1.00%)
Jan 13, 2022 29.97 30.30 29.93 30.07 4,357,278 +0.62(+2.10%)
Jan 12, 2022 29.34 29.51 29.30 29.45 3,270,842 +0.47(+1.63%)
Jan 11, 2022 28.80 29.00 28.72 28.98 3,380,465 +0.34(+1.20%)
Jan 10, 2022 28.67 28.70 28.53 28.64 3,405,461 +0.51(+1.80%)
Jan 07, 2022 27.97 28.21 27.94 28.13 3,349,897 +0.25(+0.89%)
Jan 06, 2022 27.78 27.91 27.68 27.88 4,661,711 +0.77(+2.85%)
Jan 05, 2022 27.23 27.40 27.09 27.11 4,996,255 -0.23(-0.85%)
Jan 04, 2022 27.24 27.48 27.22 27.34 4,972,379 +1.18(+4.50%)
Jan 03, 2022 26.10 26.29 26.06 26.16 1,985,531 +0.26(+1.00%)
Dec 31, 2021 25.92 26.00 25.83 25.91 806,343 -0.02(-0.07%)
Dec 30, 2021 26.02 26.12 25.89 25.92 2,324,682 -0.04(-0.17%)
Dec 29, 2021 26.01 26.08 25.90 25.97 2,639,039 +0.06(+0.23%)
Dec 28, 2021 25.68 26.05 25.68 25.91 2,442,210 +0.07(+0.27%)
Dec 27, 2021 25.72 25.87 25.56 25.84 1,533,002 +0.17(+0.67%)
Dec 23, 2021 25.68 25.86 25.65 25.66 2,060,771 +0.23(+0.91%)
Dec 22, 2021 25.33 25.47 25.27 25.43 2,245,281 +0.21(+0.82%)
Dec 21, 2021 25.22 25.34 25.20 25.23 2,226,679 +0.06(+0.24%)
Dec 20, 2021 25.23 25.26 24.97 25.17 3,048,828 -0.01(-0.03%)
Dec 17, 2021 25.48 25.48 25.15 25.17 3,031,477 -0.32(-1.25%)
Dec 16, 2021 25.58 25.69 25.42 25.49 3,566,065 +0.76(+3.09%)
Dec 15, 2021 24.88 24.88 24.51 24.73 2,189,453 +0.04(+0.17%)
Dec 14, 2021 24.59 24.87 24.59 24.69 2,345,553 +0.27(+1.13%)
Dec 13, 2021 24.69 24.71 24.38 24.41 2,328,345 -0.58(-2.34%)
Dec 10, 2021 24.99 25.02 24.84 24.99 1,280,375 +0.01(+0.03%)
Dec 09, 2021 24.91 25.02 24.81 24.99 1,600,487 +0.03(+0.10%)
Dec 08, 2021 25.01 25.14 24.92 24.96 1,563,680 -0.22(-0.89%)
Dec 07, 2021 25.06 25.25 25.03 25.18 2,397,857 +0.41(+1.67%)
Dec 06, 2021 24.79 24.91 24.71 24.77 2,689,328 +0.35(+1.44%)
Dec 03, 2021 24.63 24.71 24.26 24.42 3,978,293 -0.21(-0.84%)
Dec 02, 2021 24.44 24.76 24.41 24.62 3,131,031 +0.70(+2.91%)
Dec 01, 2021 24.38 24.52 23.92 23.93 3,072,914 +0.15(+0.61%)
Nov 30, 2021 23.91 23.95 23.67 23.78 3,271,378 -0.14(-0.57%)
Nov 29, 2021 24.11 24.17 23.73 23.92 2,539,220 +0.06(+0.25%)
Nov 26, 2021 24.03 24.07 23.64 23.86 2,665,794 -1.58(-6.21%)
Nov 24, 2021 25.32 25.48 25.31 25.44 1,375,841 -0.01(-0.03%)
Nov 23, 2021 25.48 25.60 25.36 25.45 2,231,690 +0.45(+1.79%)
Nov 22, 2021 24.99 25.19 24.97 25.00 2,098,713 +0.00(+0.00%)
Nov 19, 2021 24.89 25.05 24.73 25.00 1,984,562 -0.38(-1.49%)
Nov 18, 2021 25.42 25.39 25.35 25.38 1,685,318 -0.01(-0.03%)
Nov 17, 2021 25.59 25.60 25.35 25.39 1,719,439 +0.05(+0.20%)
Nov 16, 2021 25.36 25.48 25.28 25.34 2,265,239 +0.18(+0.72%)
Nov 15, 2021 25.12 25.22 25.07 25.16 2,553,087 +0.24(+0.97%)
Nov 12, 2021 24.86 24.97 24.83 24.92 1,870,915 +0.01(+0.03%)
Nov 11, 2021 24.92 24.99 24.86 24.91 1,369,185 +0.08(+0.31%)
Nov 10, 2021 25.00 24.83 1,591,139 -0.11(-0.45%)
Nov 09, 2021 25.03 25.08 24.87 24.94 1,597,896 -0.19(-0.75%)
Nov 08, 2021 25.31 25.45 25.12 25.13 2,009,604 -0.06(-0.24%)
Nov 05, 2021 25.41 25.50 25.15 25.19 2,222,994 +0.06(+0.24%)
Nov 04, 2021 25.35 25.36 24.93 25.13 3,042,594 -0.90(-3.47%)
Nov 03, 2021 25.82 26.16 25.82 26.03 1,763,317 +0.09(+0.33%)
Nov 02, 2021 25.75 25.98 25.64 25.95 2,026,130 -0.31(-1.18%)
Nov 01, 2021 26.12 26.27 26.18 26.26 1,837,650 +0.42(+1.63%)
Oct 29, 2021 26.07 26.12 25.76 25.84 2,228,800 -0.29(-1.12%)
Oct 28, 2021 26.09 26.24 26.01 26.13 1,605,749 -0.01(-0.03%)
Oct 27, 2021 26.22 26.44 26.07 26.14 1,707,898 -0.26(-0.98%)
Oct 26, 2021 26.33 26.39 3,161,661 +0.19(+0.72%)
Oct 25, 2021 26.02 26.24 25.97 26.21 2,321,583 +0.41(+1.60%)
Oct 22, 2021 25.73 25.89 25.65 25.79 1,997,416 +0.02(+0.07%)
Oct 21, 2021 25.78 25.86 25.67 25.78 2,117,588 +0.05(+0.20%)
Oct 20, 2021 25.43 25.79 25.41 25.72 1,611,044 +0.07(+0.27%)
Oct 19, 2021 25.64 25.68 25.56 25.66 1,411,137 +0.17(+0.67%)
Oct 18, 2021 25.50 25.59 25.44 25.48 1,800,014 -0.27(-1.03%)
Oct 15, 2021 25.66 25.83 25.42 25.75 3,038,186 +0.67(+2.67%)
Oct 14, 2021 25.20 25.26 24.98 25.08 1,737,199 +0.15(+0.59%)
Oct 13, 2021 24.91 25.02 24.69 24.93 2,895,562 -0.01(-0.03%)
Oct 12, 2021 24.90 25.05 24.82 24.94 3,132,732 +0.20(+0.80%)
Oct 11, 2021 25.05 25.24 24.74 24.75 5,463,076 +0.28(+1.16%)
Oct 08, 2021 24.41 24.59 24.37 24.46 2,414,073 +0.25(+1.03%)
Oct 07, 2021 24.37 24.45 24.19 24.21 3,943,920 +0.40(+1.70%)
Oct 06, 2021 23.76 23.88 23.56 23.81 5,019,760 +0.71(+3.09%)
Oct 05, 2021 22.82 23.16 22.72 23.10 3,274,557 +0.67(+2.99%)
Oct 04, 2021 22.59 22.80 22.38 22.43 2,474,786 -0.24(-1.06%)
Oct 01, 2021 22.52 22.79 22.43 22.67 1,870,043 +0.20(+0.88%)
Sep 30, 2021 22.71 22.75 22.41 22.47 2,203,059 -0.16(-0.72%)
Sep 29, 2021 22.69 22.75 22.45 22.63 2,166,865 +0.33(+1.46%)
Sep 28, 2021 22.64 22.73 22.21 22.31 2,814,243 -0.46(-2.04%)
Sep 27, 2021 22.56 22.84 22.55 22.77 2,820,213 +0.64(+2.87%)
Sep 24, 2021 22.05 22.16 21.96 22.13 3,136,120 -0.07(-0.31%)
Sep 23, 2021 22.00 22.31 22.00 22.20 3,195,521 +0.40(+1.85%)
Sep 22, 2021 21.85 22.07 21.79 21.80 3,932,594 +0.72(+3.42%)
Sep 21, 2021 21.37 21.39 20.96 21.08 4,125,271 -0.07(-0.33%)
Sep 20, 2021 21.62 21.62 20.89 21.15 6,027,698 -0.98(-4.43%)
Sep 17, 2021 22.48 22.51 22.10 22.12 3,849,283 +0.22(+1.02%)
Sep 16, 2021 22.13 22.16 21.81 21.90 2,421,039 -0.22(-1.01%)
Sep 15, 2021 22.12 22.26 22.06 22.12 2,291,920 +0.09(+0.43%)
Sep 14, 2021 22.55 22.56 22.00 22.03 2,772,570 -0.59(-2.62%)
Sep 13, 2021 22.55 22.70 22.49 22.62 1,529,502 +0.30(+1.35%)
Sep 10, 2021 22.49 22.49 22.27 22.32 2,071,328 -0.01(-0.04%)
Sep 09, 2021 22.31 22.54 22.24 22.33 1,885,385 -0.09(-0.38%)
Sep 08, 2021 22.56 22.61 22.40 22.42 2,269,868 -0.14(-0.61%)
Sep 07, 2021 22.61 22.82 22.55 22.55 2,447,150 -0.31(-1.35%)
Sep 03, 2021 22.86 22.98 22.82 22.86 1,940,640 -0.01(-0.04%)
Sep 02, 2021 22.79 23.04 22.76 22.87 1,734,452 -0.04(-0.19%)
Sep 01, 2021 22.99 23.02 22.85 22.92 1,782,277 +0.20(+0.87%)
Aug 31, 2021 22.71 22.98 22.67 22.72 2,565,742 -0.21(-0.90%)
Aug 30, 2021 23.32 23.32 22.92 22.92 1,637,834 -0.40(-1.73%)
Aug 27, 2021 23.16 23.36 23.14 23.33 1,620,056 +0.15(+0.67%)
Aug 26, 2021 23.48 23.51 23.15 23.17 1,794,076 -0.36(-1.53%)
Aug 25, 2021 23.40 23.63 23.27 23.53 1,892,638 +0.44(+1.90%)
Aug 24, 2021 22.91 23.14 22.91 23.10 3,026,666 -0.25(-1.07%)
Aug 23, 2021 23.22 23.40 23.22 23.34 1,992,952 +0.02(+0.07%)
Aug 20, 2021 23.13 23.36 23.09 23.33 2,464,730 +0.16(+0.70%)
Aug 19, 2021 23.27 23.39 23.07 23.16 3,130,667 -0.40(-1.71%)
Aug 18, 2021 23.47 23.80 23.44 23.57 2,349,436 -0.09(-0.39%)
Aug 17, 2021 23.63 23.74 23.47 23.66 2,279,107 -0.25(-1.03%)
Aug 16, 2021 23.91 23.92 23.73 23.91 1,993,030 -0.22(-0.91%)
Aug 13, 2021 24.26 24.31 24.10 24.13 1,460,747 -0.03(-0.11%)
Aug 12, 2021 24.18 24.21 23.96 24.15 1,750,690 -0.14(-0.56%)
Aug 11, 2021 24.22 24.32 24.16 24.29 2,104,468 +0.25(+1.02%)
Aug 10, 2021 23.82 24.11 23.78 24.04 2,496,968 -0.04(-0.18%)
Aug 09, 2021 24.07 24.20 23.99 24.09 1,368,995 -0.02(-0.07%)
Aug 06, 2021 23.97 24.16 23.92 24.10 2,205,922 +0.25(+1.07%)
Aug 05, 2021 23.64 23.86 23.59 23.85 1,478,584 +0.25(+1.08%)
Aug 04, 2021 23.51 23.70 23.46 23.59 2,580,382 -0.04(-0.18%)
Aug 03, 2021 23.48 23.67 23.19 23.64 2,420,914 +0.36(+1.57%)
Aug 02, 2021 23.36 23.53 23.18 23.27 3,442,208 -0.12(-0.51%)
Jul 30, 2021 23.47 23.70 23.34 23.39 1,847,943 -0.21(-0.90%)
Jul 29, 2021 23.86 23.90 23.59 23.60 1,585,734 +0.09(+0.40%)
Jul 28, 2021 23.19 23.56 23.19 23.51 2,865,475 -0.20(-0.86%)
Jul 27, 2021 23.51 23.77 23.36 23.71 2,246,531 +0.12(+0.50%)
Jul 26, 2021 23.44 23.73 23.44 23.59 2,838,426 +0.17(+0.72%)
Jul 23, 2021 23.63 23.63 23.34 23.42 2,815,284 +0.08(+0.33%)
Jul 22, 2021 23.62 23.64 23.30 23.35 2,346,806 -0.12(-0.51%)
Jul 21, 2021 23.26 23.56 23.26 23.47 2,422,482 +0.53(+2.29%)
Jul 20, 2021 22.49 23.02 22.44 22.94 3,443,662 +0.21(+0.93%)
Jul 19, 2021 22.85 22.97 22.64 22.73 3,578,867 -0.77(-3.29%)
Jul 16, 2021 23.79 23.82 23.44 23.50 3,931,924 -0.53(-2.19%)
Jul 15, 2021 23.92 24.12 23.89 24.03 1,779,926 -0.20(-0.81%)
Jul 14, 2021 24.41 24.51 24.07 24.22 1,734,997 -0.08(-0.35%)
Jul 13, 2021 24.27 24.33 24.11 24.31 2,422,555 +0.02(+0.07%)
Jul 12, 2021 24.00 24.39 23.89 24.29 2,379,624 -0.08(-0.31%)
Jul 09, 2021 24.08 24.45 23.89 24.37 2,440,461 +0.47(+1.95%)
Jul 08, 2021 23.92 24.03 23.76 23.90 2,543,169 -0.53(-2.19%)
Jul 07, 2021 24.23 24.51 24.16 24.43 1,943,747 +0.08(+0.31%)
Jul 06, 2021 24.65 24.65 24.21 24.36 2,172,053 -0.11(-0.45%)
Jul 02, 2021 24.54 24.55 24.30 24.47 3,319,283 -0.29(-1.17%)
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.