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

HSBC Holdings Plc ADR (NY: HSBC )

43.49 -0.36 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Oct 30, 2020 16.72 16.79 16.58 16.78 3,811,555 -0.14(-0.80%)
Oct 29, 2020 16.62 16.94 16.46 16.91 4,609,224 +0.51(+3.12%)
Oct 28, 2020 16.57 16.63 16.33 16.40 4,829,112 -0.81(-4.69%)
Oct 27, 2020 17.46 17.46 17.12 17.21 5,905,932 +0.63(+3.81%)
Oct 26, 2020 16.85 16.86 16.51 16.58 6,838,668 -0.12(-0.72%)
Oct 23, 2020 16.81 16.82 16.59 16.70 6,430,836 +0.57(+3.52%)
Oct 22, 2020 15.87 16.19 15.86 16.13 3,314,708 +0.23(+1.46%)
Oct 21, 2020 15.85 15.97 15.83 15.90 2,538,727 -0.02(-0.15%)
Oct 20, 2020 15.88 16.06 15.86 15.92 2,652,293 +0.06(+0.35%)
Oct 19, 2020 15.90 16.07 15.80 15.87 3,574,590 +0.10(+0.66%)
Oct 16, 2020 15.70 15.83 15.66 15.76 2,261,747 +0.25(+1.60%)
Oct 15, 2020 15.25 15.51 15.21 15.51 2,745,295 +0.14(+0.88%)
Oct 14, 2020 15.55 15.63 15.38 15.38 3,747,485 -0.43(-2.73%)
Oct 13, 2020 15.87 15.88 15.70 15.81 3,612,356 -0.38(-2.37%)
Oct 12, 2020 16.19 16.19 16.06 16.19 2,880,355 +0.10(+0.60%)
Oct 09, 2020 16.25 16.27 16.03 16.10 2,691,437 -0.15(-0.93%)
Oct 08, 2020 16.25 16.31 16.16 16.25 2,953,381 -0.04(-0.25%)
Oct 07, 2020 16.24 16.34 16.18 16.29 3,232,040 +0.30(+1.90%)
Oct 06, 2020 16.18 16.28 15.95 15.98 5,183,706 +0.02(+0.15%)
Oct 05, 2020 15.92 16.06 15.87 15.96 3,364,415 +0.07(+0.45%)
Oct 02, 2020 15.63 16.04 15.62 15.89 6,241,627 +0.29(+1.85%)
Oct 01, 2020 15.71 15.74 15.49 15.60 3,574,756 -0.06(-0.36%)
Sep 30, 2020 15.62 15.76 15.59 15.66 5,356,512 +0.14(+0.93%)
Sep 29, 2020 15.40 15.59 15.33 15.51 8,246,305 -0.45(-2.81%)
Sep 28, 2020 15.83 15.98 15.71 15.96 7,696,351 +1.48(+10.22%)
Sep 25, 2020 14.40 14.49 14.35 14.48 4,594,526 -0.22(-1.52%)
Sep 24, 2020 14.71 14.83 14.55 14.71 4,570,394 -0.02(-0.16%)
Sep 23, 2020 14.95 15.07 14.68 14.73 4,991,587 +0.06(+0.38%)
Sep 22, 2020 14.95 15.02 14.60 14.67 5,740,249 -0.23(-1.56%)
Sep 21, 2020 14.85 15.02 14.70 14.91 7,658,001 -0.87(-5.52%)
Sep 18, 2020 15.87 15.91 15.75 15.78 5,162,276 -0.33(-2.04%)
Sep 17, 2020 16.02 16.18 15.99 16.10 2,844,284 -0.20(-1.23%)
Sep 16, 2020 16.26 16.44 16.20 16.30 3,015,344 -0.26(-1.55%)
Sep 15, 2020 16.69 16.69 16.50 16.56 3,162,269 +0.06(+0.34%)
Sep 14, 2020 16.65 16.67 16.49 16.50 2,859,254 -0.02(-0.15%)
Sep 11, 2020 16.47 16.56 16.43 16.53 3,109,496 -0.03(-0.19%)
Sep 10, 2020 16.80 16.88 16.54 16.56 3,630,366 -0.40(-2.36%)
Sep 09, 2020 17.01 17.09 16.91 16.96 4,329,478 +0.27(+1.63%)
Sep 08, 2020 16.74 16.79 16.63 16.69 4,200,169 -0.40(-2.34%)
Sep 04, 2020 17.07 17.14 16.82 17.09 4,686,566 +0.25(+1.47%)
Sep 03, 2020 17.06 17.20 16.78 16.84 5,589,666 -0.30(-1.73%)
Sep 02, 2020 16.95 17.14 16.93 17.14 3,523,475 +0.15(+0.89%)
Sep 01, 2020 17.01 17.10 16.87 16.98 4,194,945 -0.31(-1.80%)
Aug 31, 2020 17.51 17.58 17.26 17.30 3,179,842 -0.33(-1.86%)
Aug 28, 2020 17.70 17.71 17.54 17.62 2,723,075 +0.31(+1.80%)
Aug 27, 2020 17.33 17.44 17.26 17.31 3,024,580 -0.14(-0.78%)
Aug 26, 2020 17.48 17.52 17.39 17.45 3,306,604 -0.19(-1.09%)
Aug 25, 2020 17.67 17.75 17.56 17.64 4,626,200 -0.15(-0.85%)
Aug 24, 2020 17.41 17.79 17.35 17.79 5,164,955 +0.49(+2.82%)
Aug 21, 2020 17.09 17.30 17.09 17.30 3,429,137 -0.06(-0.37%)
Aug 20, 2020 17.24 17.37 17.21 17.37 3,510,860 -0.18(-1.05%)
Aug 19, 2020 17.49 17.68 17.49 17.55 2,443,782 +0.05(+0.27%)
Aug 18, 2020 17.63 17.65 17.46 17.50 2,682,466 -0.25(-1.40%)
Aug 17, 2020 17.79 17.82 17.63 17.75 2,872,820 -0.06(-0.36%)
Aug 14, 2020 17.70 17.87 17.69 17.82 2,376,047 -0.05(-0.27%)
Aug 13, 2020 18.16 18.22 17.82 17.86 3,269,860 -0.62(-3.37%)
Aug 12, 2020 18.70 18.71 18.46 18.49 5,525,191 +0.50(+2.80%)
Aug 11, 2020 17.93 18.25 17.87 17.98 8,468,592 +0.64(+3.69%)
Aug 10, 2020 17.10 17.41 17.07 17.34 4,765,226 +0.28(+1.64%)
Aug 07, 2020 16.78 17.09 16.78 17.06 5,405,008 -0.03(-0.19%)
Aug 06, 2020 16.96 17.13 16.96 17.10 4,281,225 -0.35(-2.02%)
Aug 05, 2020 17.35 17.52 17.35 17.45 3,348,026 -0.07(-0.41%)
Aug 04, 2020 17.30 17.57 17.26 17.52 3,611,038 +0.26(+1.53%)
Aug 03, 2020 17.13 17.46 17.07 17.26 6,339,437 -0.86(-4.72%)
Jul 31, 2020 18.06 18.13 17.86 18.11 7,306,722 -0.09(-0.48%)
Jul 30, 2020 18.06 18.22 17.92 18.20 4,782,017 -0.65(-3.44%)
Jul 29, 2020 18.75 18.86 18.60 18.85 4,813,199 +0.66(+3.60%)
Jul 28, 2020 18.07 18.29 18.05 18.19 4,080,345 +0.06(+0.35%)
Jul 27, 2020 18.17 18.24 18.03 18.13 3,741,602 -0.46(-2.45%)
Jul 24, 2020 18.63 18.74 18.57 18.58 3,027,210 -0.09(-0.47%)
Jul 23, 2020 18.76 18.82 18.62 18.67 4,526,517 -0.17(-0.89%)
Jul 22, 2020 18.80 18.91 18.72 18.84 4,107,526 -0.48(-2.48%)
Jul 21, 2020 19.35 19.43 19.16 19.32 3,319,919 +0.42(+2.24%)
Jul 20, 2020 18.78 18.96 18.73 18.90 2,895,657 +0.02(+0.08%)
Jul 17, 2020 19.05 19.06 18.85 18.88 3,569,324 -0.40(-2.07%)
Jul 16, 2020 19.29 19.45 19.24 19.28 3,339,606 -0.13(-0.66%)
Jul 15, 2020 19.40 19.51 19.31 19.41 4,184,635 +0.26(+1.34%)
Jul 14, 2020 19.02 19.20 18.96 19.15 4,666,390 +0.05(+0.25%)
Jul 13, 2020 19.18 19.26 19.02 19.10 4,069,258 +0.01(+0.04%)
Jul 10, 2020 18.85 19.13 18.85 19.10 4,401,441 +0.29(+1.53%)
Jul 09, 2020 19.09 19.10 18.74 18.81 5,173,002 -0.46(-2.37%)
Jul 08, 2020 19.18 19.30 19.12 19.26 7,713,521 -0.41(-2.07%)
Jul 07, 2020 19.82 19.94 19.64 19.67 4,717,895 -0.83(-4.06%)
Jul 06, 2020 20.19 20.50 20.17 20.50 6,015,410 +1.10(+5.69%)
Jul 02, 2020 19.30 19.50 19.21 19.40 5,678,629 +0.85(+4.57%)
Jul 01, 2020 18.54 18.72 18.48 18.55 4,607,865 -0.10(-0.56%)
Jun 30, 2020 18.54 18.74 18.49 18.66 5,417,235 -0.21(-1.10%)
Jun 29, 2020 18.81 18.97 18.75 18.86 3,546,057 +0.18(+0.98%)
Jun 26, 2020 19.11 19.11 18.65 18.68 4,877,526 -0.56(-2.91%)
Jun 25, 2020 18.92 19.25 18.85 19.24 4,844,294 +0.43(+2.30%)
Jun 24, 2020 19.12 19.12 18.76 18.81 4,751,850 -0.50(-2.57%)
Jun 23, 2020 19.36 19.46 19.24 19.30 4,368,302 +0.37(+1.94%)
Jun 22, 2020 18.94 19.07 18.87 18.94 4,584,867 -0.30(-1.58%)
Jun 19, 2020 19.42 19.43 19.11 19.24 4,537,251 +0.29(+1.52%)
Jun 18, 2020 18.86 18.97 18.80 18.95 4,149,803 -0.17(-0.88%)
Jun 17, 2020 19.20 19.21 19.05 19.12 5,224,685 -0.18(-0.95%)
Jun 16, 2020 19.61 19.66 19.10 19.30 5,941,376 +0.26(+1.34%)
Jun 15, 2020 18.70 19.11 18.62 19.05 5,375,071 -0.13(-0.67%)
Jun 12, 2020 19.22 19.37 18.80 19.18 6,312,283 +0.37(+1.96%)
Jun 11, 2020 19.18 19.30 18.73 18.81 8,147,992 -1.42(-7.00%)
Jun 10, 2020 20.52 20.56 20.15 20.22 6,155,741 -0.37(-1.79%)
Jun 09, 2020 20.49 20.69 20.42 20.59 6,025,898 -0.74(-3.45%)
Jun 08, 2020 21.35 21.40 20.91 21.33 7,705,023 +0.10(+0.45%)
Jun 05, 2020 21.60 21.62 21.20 21.23 12,476,127 +1.12(+5.57%)
Jun 04, 2020 19.89 20.18 19.81 20.11 5,631,176 -0.09(-0.44%)
Jun 03, 2020 19.98 20.27 19.98 20.20 10,366,114 +0.89(+4.60%)
Jun 02, 2020 19.30 19.39 19.16 19.31 6,587,974 +0.26(+1.39%)
Jun 01, 2020 18.60 19.06 18.54 19.05 6,367,048 +0.62(+3.34%)
May 29, 2020 18.38 18.50 18.13 18.43 9,812,702 -0.43(-2.29%)
May 28, 2020 18.87 19.10 18.75 18.86 8,335,982 -0.46(-2.40%)
May 27, 2020 19.47 19.53 19.22 19.33 7,881,640 +0.29(+1.51%)
May 26, 2020 18.90 19.22 18.89 19.04 9,249,276 +0.67(+3.66%)
May 22, 2020 18.66 18.74 18.36 18.37 9,791,943 -1.14(-5.86%)
May 21, 2020 19.51 19.69 19.44 19.51 5,390,674 -0.58(-2.90%)
May 20, 2020 20.12 20.24 20.06 20.10 4,388,968 +0.18(+0.92%)
May 19, 2020 20.02 20.15 19.90 19.91 5,394,031 -0.29(-1.43%)
May 18, 2020 19.93 20.29 19.90 20.20 6,277,662 +0.74(+3.82%)
May 15, 2020 19.32 19.49 19.23 19.46 4,634,043 -0.17(-0.86%)
May 14, 2020 19.16 19.66 19.10 19.62 7,183,830 -0.13(-0.65%)
May 13, 2020 19.96 19.96 19.62 19.75 5,145,860 -0.26(-1.32%)
May 12, 2020 20.47 20.49 20.01 20.02 3,975,674 -0.37(-1.80%)
May 11, 2020 20.18 20.41 20.10 20.38 3,586,655 -0.11(-0.55%)
May 08, 2020 20.53 20.60 20.40 20.50 3,062,475 +0.34(+1.67%)
May 07, 2020 20.05 20.41 20.05 20.16 4,453,923 +0.31(+1.57%)
May 06, 2020 19.92 19.95 19.78 19.85 3,975,010 -0.06(-0.28%)
May 05, 2020 19.94 20.00 19.84 19.90 4,301,263 +0.10(+0.52%)
May 04, 2020 19.82 19.84 19.62 19.80 4,633,173 -0.42(-2.06%)
May 01, 2020 20.26 20.30 20.09 20.22 4,628,041 -0.36(-1.75%)
Apr 30, 2020 20.77 20.81 20.48 20.57 3,555,260 -0.68(-3.20%)
Apr 29, 2020 21.24 21.41 21.09 21.25 6,091,642 +0.56(+2.70%)
Apr 28, 2020 20.79 20.93 20.60 20.69 5,762,198 +0.05(+0.23%)
Apr 27, 2020 20.30 20.73 20.24 20.65 6,235,364 +0.67(+3.36%)
Apr 24, 2020 20.12 20.14 19.74 19.98 2,933,918 -0.02(-0.12%)
Apr 23, 2020 19.94 20.27 19.92 20.00 3,362,587 +0.03(+0.16%)
Apr 22, 2020 20.09 20.12 19.84 19.97 3,985,985 +0.23(+1.18%)
Apr 21, 2020 19.74 19.94 19.58 19.74 6,021,375 -0.67(-3.29%)
Apr 20, 2020 20.49 20.79 20.38 20.41 5,826,263 -0.35(-1.69%)
Apr 17, 2020 20.64 20.80 20.50 20.76 6,524,252 +0.56(+2.77%)
Apr 16, 2020 20.22 20.30 20.02 20.20 5,223,968 -0.15(-0.75%)
Apr 15, 2020 20.41 20.53 20.30 20.35 5,941,998 -1.12(-5.21%)
Apr 14, 2020 21.52 21.71 21.37 21.47 5,565,580 +0.33(+1.55%)
Apr 13, 2020 21.27 21.35 21.01 21.14 2,993,300 -0.26(-1.20%)
Apr 09, 2020 20.94 21.55 20.93 21.40 6,791,870 +0.60(+2.88%)
Apr 08, 2020 20.70 20.93 20.47 20.80 4,574,630 +0.33(+1.60%)
Apr 07, 2020 20.92 20.97 20.38 20.47 6,682,783 +0.14(+0.67%)
Apr 06, 2020 20.50 20.50 20.21 20.34 7,176,187 +0.88(+4.52%)
Apr 03, 2020 19.48 19.59 19.29 19.46 5,986,640 -0.16(-0.82%)
Apr 02, 2020 19.29 19.92 19.15 19.62 8,576,151 -0.49(-2.43%)
Apr 01, 2020 20.27 20.63 20.07 20.10 10,587,953 -2.29(-10.25%)
Mar 31, 2020 22.46 22.69 22.29 22.40 7,940,381 -0.68(-2.95%)
Mar 30, 2020 22.73 23.12 22.61 23.08 6,076,441 -0.01(-0.03%)
Mar 27, 2020 23.05 23.59 22.84 23.09 8,750,984 -1.01(-4.18%)
Mar 26, 2020 23.43 24.16 23.37 24.09 9,978,853 +0.34(+1.45%)
Mar 25, 2020 23.57 24.33 23.25 23.75 9,394,984 +0.09(+0.37%)
Mar 24, 2020 23.45 24.05 23.06 23.66 9,809,688 +1.17(+5.19%)
Mar 23, 2020 23.31 23.37 22.24 22.49 10,278,603 -0.54(-2.36%)
Mar 20, 2020 23.67 23.72 22.86 23.04 9,781,063 -0.22(-0.93%)
Mar 19, 2020 23.01 23.61 22.96 23.25 13,104,995 +0.38(+1.68%)
Mar 18, 2020 22.73 23.29 22.38 22.87 16,204,849 -0.88(-3.70%)
Mar 17, 2020 23.31 23.87 22.84 23.75 12,297,486 +1.25(+5.54%)
Mar 16, 2020 21.53 22.95 21.45 22.50 8,307,206 -1.41(-5.89%)
Mar 13, 2020 23.61 23.93 22.69 23.91 10,092,201 +1.08(+4.73%)
Mar 12, 2020 22.92 23.08 22.15 22.83 11,396,986 -1.89(-7.64%)
Mar 11, 2020 25.00 25.05 24.53 24.72 9,679,971 -0.61(-2.40%)
Mar 10, 2020 25.36 25.39 24.65 25.32 13,706,095 +0.98(+4.01%)
Mar 09, 2020 24.51 25.00 24.19 24.35 13,869,261 -1.45(-5.61%)
Mar 06, 2020 25.53 25.86 25.48 25.80 6,749,976 -0.38(-1.44%)
Mar 05, 2020 26.12 26.24 25.94 26.17 8,968,570 -0.40(-1.50%)
Mar 04, 2020 26.38 26.60 26.15 26.57 8,562,138 +0.53(+2.03%)
Mar 03, 2020 26.81 26.97 25.86 26.04 14,430,410 -0.96(-3.55%)
Mar 02, 2020 26.60 27.02 26.35 27.00 9,492,213 +0.16(+0.60%)
Feb 28, 2020 26.52 26.90 26.20 26.84 11,825,715 -0.20(-0.74%)
Feb 27, 2020 27.36 27.60 27.01 27.04 9,703,213 -0.64(-2.31%)
Feb 26, 2020 27.59 27.84 27.54 27.68 10,778,097 +0.66(+2.44%)
Feb 25, 2020 27.44 27.47 26.90 27.02 7,613,435 -0.53(-1.92%)
Feb 24, 2020 27.50 27.67 27.43 27.55 7,337,204 -0.75(-2.63%)
Feb 21, 2020 28.10 28.30 28.03 28.30 5,564,299 +0.23(+0.80%)
Feb 20, 2020 27.92 28.13 27.89 28.07 7,541,937 -0.05(-0.17%)
Feb 19, 2020 28.21 28.21 28.03 28.12 10,021,627 +0.32(+1.14%)
Feb 18, 2020 28.04 28.13 27.78 27.80 11,918,694 -1.65(-5.59%)
Feb 14, 2020 29.79 29.80 29.27 29.45 6,534,009 -0.21(-0.71%)
Feb 13, 2020 29.69 29.90 29.64 29.66 5,175,706 -0.30(-1.01%)
Feb 12, 2020 29.87 29.97 29.84 29.96 2,309,632 +0.27(+0.92%)
Feb 11, 2020 29.66 29.74 29.61 29.69 3,043,728 +0.63(+2.16%)
Feb 10, 2020 28.99 29.06 28.89 29.06 1,710,625 +0.11(+0.38%)
Feb 07, 2020 29.04 29.12 28.92 28.95 2,799,093 +0.16(+0.54%)
Feb 06, 2020 28.85 28.88 28.74 28.79 2,206,029 +0.09(+0.32%)
Feb 05, 2020 28.67 28.73 28.57 28.70 2,030,307 +0.34(+1.20%)
Feb 04, 2020 28.50 28.53 28.33 28.36 2,564,747 +0.37(+1.33%)
Feb 03, 2020 28.01 28.23 27.96 27.99 2,552,024 -0.18(-0.63%)
Jan 31, 2020 28.33 28.36 28.04 28.16 3,656,834 -0.58(-2.02%)
Jan 30, 2020 28.42 28.77 28.40 28.75 3,885,877 +0.26(+0.93%)
Jan 29, 2020 28.64 28.65 28.39 28.48 2,454,126 -0.02(-0.08%)
Jan 28, 2020 28.47 28.61 28.42 28.51 4,442,291 +0.17(+0.60%)
Jan 27, 2020 28.35 28.52 28.23 28.34 5,081,243 -0.78(-2.69%)
Jan 24, 2020 29.61 29.63 29.04 29.12 6,903,674 -0.16(-0.53%)
Jan 23, 2020 29.39 29.39 29.07 29.27 3,751,094 -0.27(-0.92%)
Jan 22, 2020 29.59 29.62 29.50 29.55 2,298,169 +0.11(+0.37%)
Jan 21, 2020 29.63 29.68 29.43 29.44 3,059,662 -0.65(-2.17%)
Jan 17, 2020 30.14 30.15 30.02 30.09 1,563,183 +0.12(+0.39%)
Jan 16, 2020 29.74 30.00 29.72 29.97 1,758,255 +0.21(+0.70%)
Jan 15, 2020 29.73 29.85 29.67 29.76 1,629,513 -0.02(-0.08%)
Jan 14, 2020 29.74 29.88 29.71 29.79 1,889,264 -0.13(-0.44%)
Jan 13, 2020 29.67 29.92 29.61 29.92 2,731,894 +0.32(+1.07%)
Jan 10, 2020 29.74 29.76 29.59 29.60 1,970,729 -0.28(-0.94%)
Jan 09, 2020 29.86 29.90 29.71 29.88 1,987,532 +0.19(+0.65%)
Jan 08, 2020 29.41 29.79 29.41 29.69 2,962,984 -0.07(-0.23%)
Jan 07, 2020 29.70 29.79 29.66 29.76 3,400,058 -0.23(-0.75%)
Jan 06, 2020 29.71 30.00 29.71 29.98 2,328,989 -0.10(-0.34%)
Jan 03, 2020 29.98 30.21 29.97 30.08 2,183,586 -0.47(-1.55%)
Jan 02, 2020 30.38 30.56 30.33 30.56 2,637,372 +0.22(+0.72%)
Dec 31, 2019 30.12 30.34 30.12 30.34 1,702,726 +0.09(+0.28%)
Dec 30, 2019 30.41 30.43 30.23 30.25 1,686,547 -0.02(-0.05%)
Dec 27, 2019 30.40 30.42 30.24 30.27 1,806,319 +0.06(+0.21%)
Dec 26, 2019 30.07 30.21 30.06 30.21 1,439,145 +0.18(+0.59%)
Dec 24, 2019 30.13 30.18 30.03 30.03 747,060 -0.07(-0.23%)
Dec 23, 2019 29.93 30.10 29.93 30.10 2,128,375 -0.09(-0.28%)
Dec 20, 2019 30.31 30.36 30.17 30.18 2,454,554 +0.01(+0.03%)
Dec 19, 2019 30.16 30.27 30.12 30.18 1,769,944 -0.12(-0.38%)
Dec 18, 2019 30.28 30.42 30.23 30.29 2,309,181 +0.09(+0.31%)
Dec 17, 2019 30.19 30.28 30.12 30.20 2,039,568 -0.01(-0.03%)
Dec 16, 2019 30.48 30.48 30.20 30.21 2,954,506 +0.38(+1.28%)
Dec 13, 2019 29.92 30.07 29.68 29.83 4,862,078 +0.39(+1.32%)
Dec 12, 2019 29.10 29.49 29.07 29.44 5,091,429 +0.60(+2.07%)
Dec 11, 2019 28.70 28.84 28.63 28.84 3,541,670 +0.35(+1.23%)
Dec 10, 2019 28.60 28.62 28.48 28.49 2,101,567 -0.09(-0.33%)
Dec 09, 2019 28.64 28.75 28.56 28.58 3,383,453 -0.03(-0.11%)
Dec 06, 2019 28.68 28.70 28.50 28.62 2,732,092 +0.39(+1.37%)
Dec 05, 2019 28.34 28.36 28.16 28.23 2,461,787 -0.08(-0.27%)
Dec 04, 2019 28.24 28.37 28.18 28.30 3,852,977 +0.11(+0.39%)
Dec 03, 2019 28.17 28.21 27.97 28.20 4,718,267 -0.37(-1.30%)
Dec 02, 2019 28.69 28.72 28.51 28.57 4,702,020 -0.35(-1.21%)
Nov 29, 2019 28.93 28.96 28.88 28.92 1,542,310 -0.28(-0.96%)
Nov 27, 2019 29.29 29.31 29.18 29.20 5,323,998 +0.07(+0.24%)
Nov 26, 2019 29.07 29.13 28.96 29.13 2,884,169 -0.05(-0.16%)
Nov 25, 2019 29.13 29.18 29.06 29.17 2,125,839 +0.31(+1.08%)
Nov 22, 2019 28.94 28.98 28.79 28.86 2,166,578 +0.27(+0.95%)
Nov 21, 2019 28.58 28.65 28.48 28.59 2,765,242 -0.20(-0.70%)
Nov 20, 2019 28.86 28.92 28.73 28.79 2,520,806 -0.26(-0.91%)
Nov 19, 2019 29.39 29.39 29.01 29.06 2,687,898 +0.16(+0.54%)
Nov 18, 2019 28.90 28.96 28.79 28.90 2,567,754 +0.18(+0.62%)
Nov 15, 2019 28.55 28.75 28.51 28.72 7,579,868 +0.16(+0.54%)
Nov 14, 2019 28.60 28.62 28.41 28.57 3,426,845 -0.07(-0.24%)
Nov 13, 2019 28.52 28.73 28.51 28.64 3,856,655 -0.61(-2.07%)
Nov 12, 2019 29.33 29.41 29.24 29.24 2,399,182 -0.02(-0.08%)
Nov 11, 2019 29.08 29.35 29.07 29.27 2,502,951 -0.41(-1.39%)
Nov 08, 2019 29.69 29.72 29.55 29.68 2,106,664 -0.16(-0.52%)
Nov 07, 2019 29.92 29.98 29.78 29.83 3,470,796 -0.05(-0.16%)
Nov 06, 2019 29.82 29.90 29.76 29.88 2,525,889 +0.05(+0.18%)
Nov 05, 2019 29.83 29.89 29.78 29.83 2,029,617 -0.07(-0.23%)
Nov 04, 2019 29.90 29.93 29.83 29.90 2,443,939 +0.35(+1.18%)
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.