Fifth Third Bancorp (NQ: FITB )

43.68 -0.40 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 33.41 34.20 33.20 33.29 7,713,828 -1.10(-3.19%)
Jan 30, 2024 34.73 34.73 34.37 34.39 5,102,068 -0.16(-0.45%)
Jan 29, 2024 33.75 34.58 33.72 34.54 4,818,558 +0.65(+1.92%)
Jan 26, 2024 34.05 34.26 33.84 33.89 4,550,815 -0.04(-0.11%)
Jan 25, 2024 34.08 34.19 33.36 33.93 4,907,405 +0.19(+0.58%)
Jan 24, 2024 33.66 33.98 33.27 33.73 5,331,042 +0.58(+1.76%)
Jan 23, 2024 33.77 33.87 33.14 33.15 6,170,578 -0.45(-1.33%)
Jan 22, 2024 33.25 33.85 33.22 33.60 7,878,867 +0.34(+1.02%)
Jan 19, 2024 33.28 33.36 32.33 33.26 9,021,144 +0.94(+2.92%)
Jan 18, 2024 32.98 32.98 31.93 32.31 9,982,036 -0.53(-1.63%)
Jan 17, 2024 32.32 33.16 32.12 32.85 7,470,519 +0.18(+0.54%)
Jan 16, 2024 32.89 33.01 32.51 32.67 7,638,711 -0.73(-2.18%)
Jan 12, 2024 33.78 34.12 33.14 33.40 5,712,960 -0.48(-1.41%)
Jan 11, 2024 34.47 34.59 33.36 33.88 6,332,170 -0.50(-1.44%)
Jan 10, 2024 34.28 34.41 33.95 34.38 3,854,569 +0.05(+0.14%)
Jan 09, 2024 34.06 34.48 33.98 34.33 4,369,810 -0.32(-0.93%)
Jan 08, 2024 34.23 34.70 33.93 34.65 4,827,812 +0.23(+0.68%)
Jan 05, 2024 33.35 34.60 33.25 34.41 6,948,531 +0.95(+2.85%)
Jan 04, 2024 33.04 33.69 32.96 33.46 6,333,110 +0.43(+1.29%)
Jan 03, 2024 33.36 33.51 32.86 33.03 5,374,038 -0.78(-2.30%)
Jan 02, 2024 33.35 34.12 33.18 33.81 4,407,044 +0.28(+0.84%)
Dec 29, 2023 33.78 34.00 33.46 33.53 4,179,486 -0.30(-0.89%)
Dec 28, 2023 33.71 33.89 33.64 33.83 4,041,515 +0.08(+0.23%)
Dec 27, 2023 33.54 33.85 33.32 33.75 3,264,489 +0.11(+0.31%)
Dec 26, 2023 33.27 33.73 33.04 33.65 2,787,652 +0.47(+1.42%)
Dec 22, 2023 33.32 33.71 33.05 33.18 3,585,295 +0.07(+0.20%)
Dec 21, 2023 32.99 33.40 32.82 33.11 4,977,064 +0.38(+1.15%)
Dec 20, 2023 34.00 34.00 32.71 32.73 7,328,168 -1.07(-3.16%)
Dec 19, 2023 33.92 34.26 33.64 33.80 7,875,861 +0.07(+0.20%)
Dec 18, 2023 33.94 34.03 33.41 33.73 8,154,806 +0.02(+0.06%)
Dec 15, 2023 33.75 34.02 33.15 33.72 17,771,252 -0.11(-0.31%)
Dec 14, 2023 31.99 33.83 31.95 33.82 13,603,711 +2.69(+8.62%)
Dec 13, 2023 29.40 31.20 29.33 31.14 6,739,134 +1.75(+5.96%)
Dec 12, 2023 29.72 29.84 29.36 29.38 5,856,881 -0.35(-1.17%)
Dec 11, 2023 29.93 30.10 29.68 29.73 5,720,573 -0.35(-1.15%)
Dec 08, 2023 29.83 30.33 29.57 30.08 5,607,869 +0.42(+1.43%)
Dec 07, 2023 29.26 29.72 29.07 29.65 5,142,079 +0.53(+1.82%)
Dec 06, 2023 29.35 29.98 29.06 29.12 5,211,361 +0.14(+0.50%)
Dec 05, 2023 29.38 29.44 28.89 28.98 5,496,669 -0.53(-1.79%)
Dec 04, 2023 29.16 29.67 28.97 29.51 6,236,876 +0.08(+0.26%)
Dec 01, 2023 27.86 29.50 27.69 29.43 9,337,378 +1.57(+5.63%)
Nov 30, 2023 27.45 28.07 27.23 27.86 8,258,947 +0.52(+1.90%)
Nov 29, 2023 26.64 27.49 26.61 27.34 5,539,188 +0.94(+3.57%)
Nov 28, 2023 26.13 26.43 25.88 26.40 4,083,022 +0.23(+0.88%)
Nov 27, 2023 26.07 26.17 25.91 26.17 2,842,349 -0.06(-0.22%)
Nov 24, 2023 26.25 26.39 26.03 26.23 1,039,858 +0.06(+0.22%)
Nov 22, 2023 26.46 26.52 26.03 26.17 2,344,567 -0.16(-0.62%)
Nov 21, 2023 26.35 26.60 26.24 26.33 3,558,941 -0.30(-1.12%)
Nov 20, 2023 26.47 26.70 26.22 26.63 3,951,642 +0.11(+0.40%)
Nov 17, 2023 26.42 26.60 26.09 26.53 4,849,781 +0.41(+1.59%)
Nov 16, 2023 26.28 26.41 25.89 26.11 3,544,187 -0.17(-0.66%)
Nov 15, 2023 25.63 26.39 25.63 26.28 5,526,451 +0.61(+2.36%)
Nov 14, 2023 25.00 26.04 24.97 25.68 6,000,743 +1.51(+6.25%)
Nov 13, 2023 23.93 24.23 23.77 24.17 3,546,922 +0.05(+0.20%)
Nov 10, 2023 23.96 24.17 23.72 24.12 4,070,797 +0.23(+0.97%)
Nov 09, 2023 24.66 24.81 23.85 23.89 5,163,978 -0.64(-2.63%)
Nov 08, 2023 25.26 25.26 24.43 24.53 6,880,770 -0.64(-2.56%)
Nov 07, 2023 25.01 25.29 24.85 25.18 4,692,919 +0.04(+0.15%)
Nov 06, 2023 25.46 25.61 24.86 25.14 5,284,839 -0.33(-1.28%)
Nov 03, 2023 24.83 25.67 24.69 25.47 9,365,375 +1.36(+5.63%)
Nov 02, 2023 23.16 24.14 23.12 24.11 5,213,638 +1.35(+5.92%)
Nov 01, 2023 22.76 22.93 22.49 22.76 4,448,337 -0.06(-0.25%)
Oct 31, 2023 22.51 22.94 22.30 22.82 4,504,382 +0.32(+1.41%)
Oct 30, 2023 22.28 22.56 22.07 22.50 3,715,444 +0.47(+2.14%)
Oct 27, 2023 22.75 22.75 21.90 22.03 4,393,611 -0.67(-2.97%)
Oct 26, 2023 22.23 22.93 22.21 22.70 5,635,769 +0.54(+2.43%)
Oct 25, 2023 21.94 22.24 21.65 22.17 6,198,715 +0.05(+0.22%)
Oct 24, 2023 22.31 22.64 21.98 22.12 6,640,881 -0.04(-0.17%)
Oct 23, 2023 22.36 22.73 22.12 22.16 6,288,593 -0.26(-1.16%)
Oct 20, 2023 23.97 24.04 22.35 22.42 12,115,778 -1.57(-6.54%)
Oct 19, 2023 23.82 24.62 23.59 23.98 10,317,368 +0.27(+1.14%)
Oct 18, 2023 24.09 24.24 23.64 23.72 5,600,689 -0.64(-2.65%)
Oct 17, 2023 23.55 24.52 23.55 24.36 5,224,069 +0.60(+2.51%)
Oct 16, 2023 23.72 23.87 23.32 23.76 4,970,672 +0.40(+1.73%)
Oct 13, 2023 23.83 23.96 23.26 23.36 5,380,909 -0.22(-0.94%)
Oct 12, 2023 24.11 24.13 23.39 23.58 5,732,180 -0.47(-1.96%)
Oct 11, 2023 24.12 24.49 23.89 24.05 3,489,221 +0.00(+0.00%)
Oct 10, 2023 23.68 24.29 23.68 24.05 5,358,708 +0.63(+2.67%)
Oct 09, 2023 23.09 23.52 22.96 23.43 3,737,155 +0.16(+0.70%)
Oct 06, 2023 23.16 23.45 22.68 23.26 6,706,044 -0.13(-0.58%)
Oct 05, 2023 23.00 23.46 22.89 23.40 4,134,776 +0.28(+1.21%)
Oct 04, 2023 23.11 23.18 22.69 23.12 3,623,438 +0.08(+0.33%)
Oct 03, 2023 23.40 23.45 22.89 23.04 4,990,134 -0.54(-2.29%)
Oct 02, 2023 24.41 24.41 23.45 23.58 5,297,021 -0.80(-3.28%)
Sep 29, 2023 24.33 24.71 24.23 24.38 4,194,510 +0.29(+1.20%)
Sep 28, 2023 23.61 24.31 23.60 24.09 5,126,906 +0.50(+2.12%)
Sep 27, 2023 24.11 24.13 23.44 23.59 5,493,495 -0.40(-1.66%)
Sep 26, 2023 24.27 24.64 23.97 23.99 5,045,709 -0.60(-2.43%)
Sep 25, 2023 24.39 24.60 24.45 24.59 3,560,907 +0.20(+0.82%)
Sep 22, 2023 25.11 25.13 24.37 24.39 5,998,541 -0.65(-2.58%)
Sep 21, 2023 25.29 25.64 25.03 25.03 5,712,572 -0.41(-1.60%)
Sep 20, 2023 25.76 26.00 25.41 25.44 5,148,278 -0.09(-0.37%)
Sep 19, 2023 25.79 25.84 25.42 25.54 5,855,320 -0.21(-0.81%)
Sep 18, 2023 26.03 26.05 25.54 25.74 5,128,287 -0.29(-1.13%)
Sep 15, 2023 25.92 26.29 25.77 26.04 8,040,359 -0.08(-0.29%)
Sep 14, 2023 26.09 26.47 25.92 26.11 5,804,888 +0.26(+0.99%)
Sep 13, 2023 26.76 26.94 25.62 25.86 9,674,544 -0.21(-0.80%)
Sep 12, 2023 25.21 26.15 25.16 26.07 8,423,622 +0.92(+3.66%)
Sep 11, 2023 25.22 25.63 24.99 25.15 5,342,732 +0.09(+0.34%)
Sep 08, 2023 24.79 25.11 24.54 25.06 6,400,567 +0.30(+1.23%)
Sep 07, 2023 25.11 25.36 24.59 24.76 8,761,321 -0.48(-1.92%)
Sep 06, 2023 25.53 25.68 24.98 25.24 6,657,535 -0.45(-1.74%)
Sep 05, 2023 25.53 25.88 25.46 25.69 5,391,767 +0.02(+0.07%)
Sep 01, 2023 25.40 25.80 25.39 25.67 5,429,943 +0.47(+1.88%)
Aug 31, 2023 25.15 25.29 25.06 25.19 5,967,454 +0.15(+0.61%)
Aug 30, 2023 24.93 25.15 24.83 25.04 8,188,692 -0.06(-0.23%)
Aug 29, 2023 24.46 25.11 24.34 25.10 4,617,167 +0.62(+2.52%)
Aug 28, 2023 24.34 24.64 24.27 24.48 2,332,400 +0.36(+1.49%)
Aug 25, 2023 24.52 24.67 23.97 24.12 3,539,054 -0.28(-1.17%)
Aug 24, 2023 24.04 24.61 24.01 24.41 5,072,815 +0.28(+1.14%)
Aug 23, 2023 23.61 24.13 23.43 24.13 4,083,429 +0.52(+2.21%)
Aug 22, 2023 24.30 24.46 23.50 23.61 7,714,167 -0.76(-3.12%)
Aug 21, 2023 24.41 24.48 24.10 24.37 3,662,488 +0.09(+0.35%)
Aug 18, 2023 24.39 24.51 24.10 24.28 4,005,887 -0.17(-0.70%)
Aug 17, 2023 24.47 24.74 24.37 24.45 4,236,355 +0.03(+0.12%)
Aug 16, 2023 24.50 24.53 24.18 24.43 4,703,501 -0.11(-0.46%)
Aug 15, 2023 24.97 25.06 24.46 24.54 7,302,119 -0.88(-3.47%)
Aug 14, 2023 26.10 26.10 25.20 25.42 5,871,980 -0.95(-3.60%)
Aug 11, 2023 26.10 26.55 26.05 26.37 3,731,930 +0.08(+0.29%)
Aug 10, 2023 26.30 26.50 26.03 26.29 3,868,824 +0.20(+0.76%)
Aug 09, 2023 26.42 26.59 26.07 26.10 3,376,323 -0.52(-1.96%)
Aug 08, 2023 25.85 26.65 25.80 26.62 4,789,625 -0.50(-1.85%)
Aug 07, 2023 27.17 27.34 26.98 27.12 3,376,541 +0.11(+0.42%)
Aug 04, 2023 27.03 27.39 26.86 27.01 3,148,164 -0.02(-0.07%)
Aug 03, 2023 26.74 27.26 26.50 27.03 5,150,018 +0.10(+0.39%)
Aug 02, 2023 26.96 27.05 26.44 26.92 4,928,882 -0.42(-1.53%)
Aug 01, 2023 27.53 27.64 26.90 27.34 4,486,673 -0.28(-1.00%)
Jul 31, 2023 27.49 27.64 27.27 27.61 4,632,490 +0.24(+0.87%)
Jul 28, 2023 27.45 27.53 27.14 27.38 3,548,206 +0.27(+0.98%)
Jul 27, 2023 27.10 27.54 27.03 27.11 4,702,657 +0.04(+0.14%)
Jul 26, 2023 26.99 27.38 26.94 27.07 4,858,008 +0.47(+1.78%)
Jul 25, 2023 27.24 27.49 26.56 26.60 5,278,426 -0.60(-2.20%)
Jul 24, 2023 27.00 27.40 26.90 27.20 5,058,848 +0.41(+1.52%)
Jul 21, 2023 27.82 27.85 26.78 26.79 6,686,814 -0.98(-3.52%)
Jul 20, 2023 27.71 27.95 27.06 27.77 9,077,371 +0.72(+2.67%)
Jul 19, 2023 26.57 27.13 26.38 27.04 8,520,083 +0.54(+2.04%)
Jul 18, 2023 25.86 26.54 25.75 26.50 5,889,147 +0.59(+2.27%)
Jul 17, 2023 25.57 25.99 25.44 25.91 4,792,190 +0.31(+1.22%)
Jul 14, 2023 26.29 26.30 25.45 25.60 5,449,472 -0.42(-1.60%)
Jul 13, 2023 25.98 26.32 25.79 26.02 5,852,028 +0.22(+0.85%)
Jul 12, 2023 26.10 26.52 25.56 25.80 7,349,991 +0.12(+0.48%)
Jul 11, 2023 25.51 25.78 25.30 25.68 5,230,580 +0.37(+1.46%)
Jul 10, 2023 25.25 25.45 25.04 25.31 5,765,383 +0.02(+0.08%)
Jul 07, 2023 24.97 25.63 24.96 25.29 6,281,327 +0.31(+1.25%)
Jul 06, 2023 24.98 25.02 24.26 24.98 5,388,527 -0.21(-0.83%)
Jul 05, 2023 25.15 25.44 24.87 25.18 3,620,263 -0.21(-0.82%)
Jul 03, 2023 25.04 25.52 24.99 25.39 2,395,021 +0.52(+2.10%)
Jun 30, 2023 25.20 25.23 24.82 24.87 4,123,036 -0.04(-0.15%)
Jun 29, 2023 25.20 25.26 24.79 24.91 4,869,011 +0.20(+0.81%)
Jun 28, 2023 24.39 24.72 24.07 24.71 5,308,463 +0.18(+0.73%)
Jun 27, 2023 24.31 24.69 23.95 24.53 4,057,122 +0.21(+0.85%)
Jun 26, 2023 24.11 24.47 24.09 24.33 5,782,651 +0.39(+1.64%)
Jun 23, 2023 23.76 24.04 23.63 23.93 4,994,564 -0.09(-0.39%)
Jun 22, 2023 24.88 24.88 24.01 24.03 5,949,967 -0.81(-3.25%)
Jun 21, 2023 25.20 25.20 24.66 24.83 5,061,611 -0.18(-0.71%)
Jun 20, 2023 24.66 25.07 24.34 25.01 5,429,656 +0.14(+0.56%)
Jun 16, 2023 25.02 25.16 24.68 24.87 11,911,505 -0.22(-0.88%)
Jun 15, 2023 24.18 25.26 24.08 25.09 6,618,328 +0.77(+3.18%)
Jun 14, 2023 24.70 25.26 24.10 24.32 9,646,563 -0.65(-2.59%)
Jun 13, 2023 24.36 25.14 24.14 24.96 6,386,936 +0.67(+2.78%)
Jun 12, 2023 24.63 25.36 23.83 24.29 9,381,031 -0.46(-1.86%)
Jun 09, 2023 25.16 25.26 24.72 24.75 5,101,250 -0.52(-2.08%)
Jun 08, 2023 25.38 25.43 24.84 25.27 4,837,373 -0.14(-0.55%)
Jun 07, 2023 25.29 25.55 24.79 25.41 5,542,100 +0.32(+1.27%)
Jun 06, 2023 23.89 25.23 23.75 25.09 6,953,296 +1.21(+5.06%)
Jun 05, 2023 24.50 24.52 23.66 23.89 4,863,999 -0.43(-1.77%)
Jun 02, 2023 23.85 24.47 23.52 24.32 7,231,291 +1.09(+4.68%)
Jun 01, 2023 22.92 23.51 22.50 23.23 7,432,471 +0.49(+2.14%)
May 31, 2023 23.52 23.58 22.70 22.74 9,811,115 -1.11(-4.64%)
May 30, 2023 23.80 23.86 23.12 23.85 5,406,735 +0.18(+0.75%)
May 26, 2023 23.47 23.75 23.13 23.67 5,443,758 +0.20(+0.84%)
May 25, 2023 23.49 23.82 23.17 23.47 6,292,743 -0.28(-1.18%)
May 24, 2023 23.90 24.06 23.40 23.75 7,020,736 -0.53(-2.20%)
May 23, 2023 24.07 24.78 23.90 24.29 6,660,471 +0.44(+1.85%)
May 22, 2023 23.74 24.01 23.41 23.85 7,934,698 +0.33(+1.39%)
May 19, 2023 23.62 23.79 22.94 23.52 8,327,263 -0.07(-0.28%)
May 18, 2023 23.68 23.73 23.20 23.59 7,208,295 -0.09(-0.40%)
May 17, 2023 22.88 23.75 22.85 23.68 9,456,094 +1.40(+6.27%)
May 16, 2023 22.69 22.84 22.26 22.28 5,680,338 -0.41(-1.82%)
May 15, 2023 22.26 22.76 22.14 22.70 5,907,520 +0.56(+2.54%)
May 12, 2023 22.37 22.44 21.81 22.13 9,394,375 -0.04(-0.17%)
May 11, 2023 22.29 22.33 21.68 22.17 11,845,988 -0.54(-2.39%)
May 10, 2023 23.51 23.51 22.42 22.71 7,902,676 -0.40(-1.74%)
May 09, 2023 22.59 23.24 22.40 23.12 6,122,587 +0.24(+1.07%)
May 08, 2023 23.95 24.02 22.71 22.87 9,858,711 -0.48(-2.05%)
May 05, 2023 22.98 23.45 22.45 23.35 13,425,925 +1.57(+7.23%)
May 04, 2023 21.71 22.20 21.05 21.78 20,060,904 -0.67(-3.01%)
May 03, 2023 23.07 23.59 22.36 22.45 9,472,044 -0.52(-2.24%)
May 02, 2023 24.04 24.09 22.43 22.97 12,807,103 -1.23(-5.07%)
May 01, 2023 24.50 24.80 24.05 24.19 7,866,634 -0.36(-1.45%)
Apr 28, 2023 24.02 24.72 23.89 24.55 6,894,292 +0.34(+1.39%)
Apr 27, 2023 24.12 24.57 24.09 24.21 6,126,580 +0.24(+1.02%)
Apr 26, 2023 24.07 24.51 23.75 23.97 7,196,389 -0.07(-0.31%)
Apr 25, 2023 24.84 25.02 23.92 24.04 9,889,019 -1.31(-5.17%)
Apr 24, 2023 25.70 25.78 25.29 25.36 5,419,849 -0.39(-1.53%)
Apr 21, 2023 26.22 26.22 25.56 25.75 8,995,073 -0.34(-1.29%)
Apr 20, 2023 25.81 26.40 25.77 26.09 10,994,075 -0.17(-0.64%)
Apr 19, 2023 25.52 26.39 25.31 26.26 8,518,073 +0.80(+3.13%)
Apr 18, 2023 25.74 25.74 25.10 25.46 7,335,693 -0.14(-0.55%)
Apr 17, 2023 24.67 25.63 24.29 25.60 9,187,607 +0.81(+3.25%)
Apr 14, 2023 25.39 25.44 24.62 24.79 6,180,139 -0.10(-0.41%)
Apr 13, 2023 25.02 25.07 24.38 24.90 5,448,537 +0.17(+0.68%)
Apr 12, 2023 24.99 25.15 24.57 24.73 4,766,627 -0.13(-0.53%)
Apr 11, 2023 24.76 25.04 24.58 24.86 5,387,389 +0.22(+0.91%)
Apr 10, 2023 24.36 24.79 24.16 24.63 7,905,067 +0.20(+0.81%)
Apr 06, 2023 24.82 25.01 24.37 24.44 8,960,569 +0.29(+1.20%)
Apr 05, 2023 23.53 24.24 23.41 24.15 8,401,302 +0.15(+0.62%)
Apr 04, 2023 24.86 24.93 23.65 24.00 9,955,309 -0.74(-2.99%)
Apr 03, 2023 25.24 25.33 24.49 24.74 8,644,215 -0.22(-0.90%)
Mar 31, 2023 24.93 25.08 24.62 24.96 7,862,233 +0.30(+1.22%)
Mar 30, 2023 25.50 25.65 24.59 24.66 8,508,912 -0.36(-1.42%)
Mar 29, 2023 24.76 25.07 24.55 25.02 7,617,514 +0.64(+2.62%)
Mar 28, 2023 24.16 24.54 24.01 24.38 6,402,204 +0.07(+0.30%)
Mar 27, 2023 24.54 25.06 23.98 24.31 10,331,104 +0.72(+3.06%)
Mar 24, 2023 23.08 23.73 22.87 23.58 11,886,063 +0.13(+0.55%)
Mar 23, 2023 24.39 24.49 23.23 23.45 10,808,794 -0.52(-2.16%)
Mar 22, 2023 25.32 25.39 23.92 23.97 11,418,570 -1.38(-5.44%)
Mar 21, 2023 25.32 25.56 24.42 25.35 17,747,074 +1.09(+4.50%)
Mar 20, 2023 23.78 25.20 23.70 24.26 24,612,874 +1.17(+5.05%)
Mar 17, 2023 23.90 24.01 22.83 23.09 32,386,728 -1.40(-5.71%)
Mar 16, 2023 23.35 24.88 22.06 24.49 40,686,548 +0.97(+4.13%)
Mar 15, 2023 23.12 23.67 22.51 23.52 40,906,076 -0.90(-3.68%)
Mar 14, 2023 26.98 27.40 23.08 24.42 44,892,360 +0.12(+0.50%)
Mar 13, 2023 24.72 25.75 20.46 24.30 52,153,704 -3.81(-13.57%)
Mar 10, 2023 28.44 29.18 27.31 28.11 17,804,624 -1.22(-4.17%)
Mar 09, 2023 30.88 30.91 29.27 29.33 6,819,110 -1.85(-5.94%)
Mar 08, 2023 31.79 31.92 31.06 31.18 6,894,469 -0.56(-1.75%)
Mar 07, 2023 33.64 33.64 31.64 31.74 6,451,518 -1.73(-5.17%)
Mar 06, 2023 33.64 33.95 33.47 33.47 4,616,477 -0.06(-0.19%)
Mar 03, 2023 33.16 33.58 32.98 33.53 4,788,372 +0.56(+1.71%)
Mar 02, 2023 33.28 33.28 32.52 32.97 5,393,800 -0.53(-1.58%)
Mar 01, 2023 33.51 33.73 33.27 33.50 4,113,660 -0.10(-0.30%)
Feb 28, 2023 33.68 33.90 33.49 33.60 6,431,533 +0.21(+0.64%)
Feb 27, 2023 33.99 34.05 33.29 33.39 5,037,971 -0.22(-0.66%)
Feb 24, 2023 33.02 33.65 32.87 33.61 4,027,966 +0.24(+0.72%)
Feb 23, 2023 33.46 33.69 32.96 33.37 5,031,252 +0.11(+0.33%)
Feb 22, 2023 33.48 33.51 33.03 33.26 4,105,047 -0.12(-0.36%)
Feb 21, 2023 33.81 33.91 33.17 33.38 4,635,744 -0.82(-2.41%)
Feb 17, 2023 33.86 34.29 33.71 34.20 3,244,751 +0.27(+0.79%)
Feb 16, 2023 33.94 34.24 33.65 33.93 3,790,987 -0.41(-1.19%)
Feb 15, 2023 34.13 34.61 33.99 34.34 2,870,328 -0.08(-0.24%)
Feb 14, 2023 34.64 34.69 34.11 34.42 3,292,041 -0.24(-0.69%)
Feb 13, 2023 34.25 34.72 34.16 34.66 2,904,875 +0.26(+0.75%)
Feb 10, 2023 34.33 34.49 34.13 34.40 4,315,633 -0.08(-0.24%)
Feb 09, 2023 35.01 35.15 34.39 34.49 3,736,163 -0.39(-1.11%)
Feb 08, 2023 34.60 34.93 34.42 34.88 5,312,267 -0.11(-0.32%)
Feb 07, 2023 34.47 35.09 34.22 34.99 5,863,803 +0.52(+1.50%)
Feb 06, 2023 34.57 34.70 34.26 34.47 4,280,898 -0.37(-1.06%)
Feb 03, 2023 34.64 35.20 34.64 34.84 5,367,291 -0.19(-0.55%)
Feb 02, 2023 34.30 35.22 34.10 35.03 7,352,970 +0.99(+2.91%)
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.