Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bank of Nova Scotia
(TSX:
BNS
)
64.60
-0.11 (-0.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
82.15
82.67
81.25
81.35
4,773,484
-0.77(-0.94%)
Apr 28, 2022
82.25
83.18
81.97
82.12
6,114,764
+0.16(+0.20%)
Apr 27, 2022
83.38
83.77
81.87
81.96
4,562,300
-1.53(-1.83%)
Apr 26, 2022
84.54
85.00
83.45
83.49
3,736,240
-1.44(-1.70%)
Apr 25, 2022
84.70
85.12
83.64
84.93
4,295,708
-0.13(-0.15%)
Apr 22, 2022
86.45
86.45
85.06
85.06
3,305,789
-1.36(-1.57%)
Apr 21, 2022
86.70
87.49
86.22
86.42
4,243,305
+0.30(+0.35%)
Apr 20, 2022
86.10
87.02
85.97
86.12
4,071,812
+0.29(+0.34%)
Apr 19, 2022
84.92
85.96
84.80
85.83
5,186,780
+1.19(+1.41%)
Apr 18, 2022
85.10
85.25
84.43
84.64
5,723,421
-0.52(-0.61%)
Apr 14, 2022
85.16
0
-0.08(-0.09%)
Apr 13, 2022
85.60
85.62
84.71
85.24
2,912,308
-0.51(-0.59%)
Apr 12, 2022
86.96
87.16
85.51
85.75
2,776,018
-1.21(-1.39%)
Apr 11, 2022
87.52
88.30
86.86
86.96
5,544,059
-0.62(-0.71%)
Apr 08, 2022
87.65
88.25
87.50
87.58
3,474,298
+0.09(+0.10%)
Apr 07, 2022
88.21
88.25
86.70
87.49
4,661,408
-0.50(-0.57%)
Apr 06, 2022
88.50
88.97
87.79
87.99
5,322,572
-1.23(-1.38%)
Apr 05, 2022
88.22
89.71
87.97
89.22
8,868,822
+0.68(+0.77%)
Apr 04, 2022
88.59
88.77
87.52
88.54
8,547,745
-0.53(-0.60%)
Apr 01, 2022
90.29
90.29
88.83
89.07
17,125,652
-0.53(-0.59%)
Mar 31, 2022
91.05
91.71
89.50
89.60
6,211,806
-1.81(-1.98%)
Mar 30, 2022
92.00
92.11
91.06
91.41
9,627,493
-0.76(-0.82%)
Mar 29, 2022
92.52
92.87
91.79
92.17
6,805,266
+0.18(+0.20%)
Mar 28, 2022
92.05
92.32
91.63
91.99
3,804,469
+0.02(+0.02%)
Mar 25, 2022
91.36
92.14
91.20
91.97
2,069,662
+0.79(+0.87%)
Mar 24, 2022
91.38
91.49
90.30
91.18
4,200,731
+0.24(+0.26%)
Mar 23, 2022
93.25
93.35
90.88
90.94
5,695,672
-2.79(-2.98%)
Mar 22, 2022
93.29
94.17
93.13
93.73
6,617,279
+0.91(+0.98%)
Mar 21, 2022
93.32
93.62
92.60
92.82
4,469,572
+0.05(+0.05%)
Mar 18, 2022
92.40
93.26
92.30
92.77
11,756,321
+0.06(+0.06%)
Mar 17, 2022
92.52
92.93
92.29
92.71
2,343,703
-0.02(-0.02%)
Mar 16, 2022
92.50
93.43
91.78
92.73
4,262,932
+0.89(+0.97%)
Mar 15, 2022
92.56
92.79
91.45
91.84
3,901,917
-0.62(-0.67%)
Mar 14, 2022
92.31
93.32
92.06
92.46
4,603,908
+0.66(+0.72%)
Mar 11, 2022
92.43
93.32
91.62
91.80
5,505,045
-0.33(-0.36%)
Mar 10, 2022
91.70
92.88
91.60
92.13
4,077,629
-0.52(-0.56%)
Mar 09, 2022
91.46
93.24
91.04
92.65
5,013,535
+2.17(+2.40%)
Mar 08, 2022
92.20
92.94
90.19
90.48
3,670,445
-1.68(-1.82%)
Mar 07, 2022
92.91
93.57
92.01
92.16
5,986,009
-1.03(-1.11%)
Mar 04, 2022
93.01
93.25
92.49
93.19
2,564,452
-0.65(-0.69%)
Mar 03, 2022
93.48
94.33
92.91
93.84
2,442,963
+0.65(+0.70%)
Mar 02, 2022
91.36
93.50
91.36
93.19
3,757,701
+2.30(+2.53%)
Mar 01, 2022
92.02
93.00
90.42
90.89
3,294,219
-0.96(-1.05%)
Feb 28, 2022
90.55
92.01
90.29
91.85
3,828,080
+0.17(+0.19%)
Feb 25, 2022
89.71
91.95
90.55
91.68
3,109,867
+2.88(+3.24%)
Feb 24, 2022
88.00
89.05
87.65
88.80
5,497,544
-2.22(-2.44%)
Feb 23, 2022
91.77
91.94
90.70
91.02
3,245,913
-0.65(-0.71%)
Feb 22, 2022
91.01
91.89
90.76
91.67
3,431,650
-0.20(-0.22%)
Feb 18, 2022
91.87
0
-0.15(-0.16%)
Feb 17, 2022
92.58
92.70
91.83
92.02
2,543,574
-0.72(-0.78%)
Feb 16, 2022
92.64
93.43
92.61
92.74
3,653,832
-0.29(-0.31%)
Feb 15, 2022
93.05
93.37
92.76
93.03
1,867,634
+0.51(+0.55%)
Feb 14, 2022
92.86
93.14
92.09
92.52
2,320,213
-0.62(-0.67%)
Feb 11, 2022
93.11
93.88
92.70
93.14
2,117,497
-0.06(-0.06%)
Feb 10, 2022
93.95
94.00
93.06
93.20
2,954,399
-0.84(-0.89%)
Feb 09, 2022
94.98
95.00
93.84
94.04
2,097,770
-0.45(-0.48%)
Feb 08, 2022
93.91
94.73
93.80
94.49
3,627,104
+1.04(+1.11%)
Feb 07, 2022
93.38
93.64
92.90
93.45
4,307,385
+0.10(+0.11%)
Feb 04, 2022
93.00
93.64
92.78
93.35
2,036,353
+0.51(+0.55%)
Feb 03, 2022
92.62
92.84
2,489,900
-0.26(-0.28%)
Feb 02, 2022
92.50
93.33
92.28
93.10
3,509,973
+0.86(+0.93%)
Feb 01, 2022
91.70
92.59
91.34
92.24
3,818,304
+0.68(+0.74%)
Jan 31, 2022
90.09
91.59
91.56
5,049,012
+1.23(+1.36%)
Jan 28, 2022
90.64
90.68
89.36
90.33
3,893,610
-0.35(-0.39%)
Jan 27, 2022
91.25
91.79
90.31
90.68
5,511,977
+0.20(+0.22%)
Jan 26, 2022
90.50
91.17
90.06
90.48
3,927,958
+0.91(+1.02%)
Jan 25, 2022
88.60
90.02
87.61
89.57
3,453,153
+0.58(+0.65%)
Jan 24, 2022
88.04
89.02
87.27
88.99
8,906,189
-0.98(-1.09%)
Jan 21, 2022
90.11
90.79
89.39
89.97
6,564,067
-1.07(-1.18%)
Jan 20, 2022
90.94
91.88
90.83
91.04
2,841,748
-0.06(-0.07%)
Jan 19, 2022
92.54
92.55
90.82
91.10
3,946,464
-1.26(-1.36%)
Jan 18, 2022
92.64
92.69
92.01
92.36
4,962,244
-0.98(-1.05%)
Jan 17, 2022
92.31
93.34
92.31
93.34
1,845,061
+1.05(+1.14%)
Jan 14, 2022
91.88
92.44
91.48
92.29
4,519,816
+0.10(+0.11%)
Jan 13, 2022
91.96
92.54
91.88
92.19
2,969,663
+0.49(+0.53%)
Jan 12, 2022
91.67
92.60
91.66
91.70
3,445,770
-0.11(-0.12%)
Jan 11, 2022
91.00
91.82
90.81
91.81
6,004,289
+0.88(+0.97%)
Jan 10, 2022
91.65
91.84
90.56
90.93
4,264,578
-0.56(-0.61%)
Jan 07, 2022
91.41
91.71
91.01
91.49
5,107,304
+0.24(+0.26%)
Jan 06, 2022
90.97
91.58
90.54
91.25
4,977,418
+1.02(+1.13%)
Jan 05, 2022
91.10
91.48
90.23
90.23
6,364,105
-0.62(-0.68%)
Jan 04, 2022
90.75
91.40
90.57
90.85
10,517,958
+1.30(+1.45%)
Dec 31, 2021
89.55
89.55
89.55
0
-1.71(-1.87%)
Dec 30, 2021
91.67
91.77
91.24
91.26
10,531,099
+0.04(+0.04%)
Dec 29, 2021
91.00
91.49
90.61
91.22
7,349,213
+1.46(+1.63%)
Dec 24, 2021
89.76
89.76
89.76
0
+0.45(+0.50%)
Dec 23, 2021
88.70
89.72
88.70
89.31
3,525,201
+0.64(+0.72%)
Dec 22, 2021
87.65
88.70
87.56
88.67
4,637,710
+0.98(+1.12%)
Dec 21, 2021
87.60
88.18
87.37
87.69
4,875,472
+0.86(+0.99%)
Dec 20, 2021
86.68
87.00
85.92
86.83
4,368,122
-0.46(-0.53%)
Dec 17, 2021
85.50
87.63
85.50
87.29
6,871,149
+0.24(+0.28%)
Dec 16, 2021
87.01
87.68
86.92
87.05
3,786,640
+0.37(+0.43%)
Dec 15, 2021
86.15
87.00
85.86
86.68
4,921,368
+0.53(+0.62%)
Dec 14, 2021
85.50
86.60
85.50
86.15
2,859,333
+0.25(+0.29%)
Dec 13, 2021
86.12
86.26
85.57
85.90
7,041,662
-0.22(-0.26%)
Dec 10, 2021
86.00
86.51
85.77
86.12
6,002,174
+0.32(+0.37%)
Dec 09, 2021
85.12
85.88
84.82
85.80
3,891,674
+0.34(+0.40%)
Dec 08, 2021
85.51
85.75
85.00
85.46
2,995,621
+0.00(+0.00%)
Dec 07, 2021
85.25
85.65
85.05
85.46
3,810,646
+0.70(+0.83%)
Dec 06, 2021
84.28
85.38
84.17
84.76
6,199,817
+0.84(+1.00%)
Dec 03, 2021
84.47
84.81
83.70
83.92
3,811,645
-0.73(-0.86%)
Dec 02, 2021
82.97
84.86
82.91
84.65
4,759,543
+2.14(+2.59%)
Dec 01, 2021
80.99
83.40
80.77
82.51
5,048,496
+2.73(+3.42%)
Nov 30, 2021
81.25
81.52
79.62
79.78
7,658,988
-1.65(-2.03%)
Nov 29, 2021
82.16
82.63
81.08
81.43
3,311,109
-0.08(-0.10%)
Nov 26, 2021
82.65
82.66
81.19
81.51
4,347,358
-2.37(-2.83%)
Nov 25, 2021
83.50
83.99
83.31
83.88
1,234,567
+0.66(+0.79%)
Nov 24, 2021
83.25
83.50
83.05
83.22
1,490,616
-0.17(-0.20%)
Nov 23, 2021
82.54
83.40
82.54
83.39
1,729,908
+1.07(+1.30%)
Nov 22, 2021
82.88
82.90
82.28
82.32
3,450,300
-0.24(-0.29%)
Nov 19, 2021
82.32
82.66
81.97
82.56
2,164,157
-0.20(-0.24%)
Nov 18, 2021
82.31
82.78
82.11
82.76
1,840,983
+0.18(+0.22%)
Nov 17, 2021
82.87
82.99
82.12
82.58
1,746,920
-0.16(-0.19%)
Nov 16, 2021
83.08
83.20
82.64
82.74
1,267,429
-0.20(-0.24%)
Nov 15, 2021
83.49
83.65
82.78
82.94
3,564,569
-0.45(-0.54%)
Nov 12, 2021
82.65
83.42
82.42
83.39
2,225,510
+0.71(+0.86%)
Nov 11, 2021
83.09
83.09
82.51
82.68
1,060,942
-0.03(-0.04%)
Nov 10, 2021
82.82
82.68
82.71
2,601,621
-0.13(-0.16%)
Nov 09, 2021
82.51
82.90
82.07
82.84
1,399,722
+0.19(+0.23%)
Nov 08, 2021
83.08
83.51
82.55
82.65
2,111,258
-0.23(-0.28%)
Nov 05, 2021
83.07
83.62
82.82
82.88
3,000,902
-0.04(-0.05%)
Nov 04, 2021
82.95
83.08
82.19
82.92
1,856,929
+0.06(+0.07%)
Nov 03, 2021
82.41
83.08
82.14
82.86
2,252,692
+0.66(+0.80%)
Nov 02, 2021
82.04
82.46
81.66
82.20
3,012,090
+0.24(+0.29%)
Nov 01, 2021
81.64
82.03
81.31
81.96
3,948,816
+0.82(+1.01%)
Oct 29, 2021
82.31
82.50
80.94
81.14
5,436,541
-1.26(-1.53%)
Oct 28, 2021
82.69
82.85
82.32
82.40
1,614,877
-0.20(-0.24%)
Oct 27, 2021
82.96
83.07
82.46
82.60
2,831,142
-0.40(-0.48%)
Oct 26, 2021
82.47
83.11
83.00
1,814,698
+0.64(+0.78%)
Oct 25, 2021
81.92
82.47
81.81
82.36
5,167,688
+0.61(+0.75%)
Oct 22, 2021
81.53
81.92
81.44
81.75
3,078,144
+0.18(+0.22%)
Oct 21, 2021
81.60
81.90
81.17
81.57
2,840,849
-0.28(-0.34%)
Oct 20, 2021
80.97
81.85
80.80
81.85
3,046,000
+0.87(+1.07%)
Oct 19, 2021
80.14
80.98
80.03
80.98
2,219,647
+0.99(+1.24%)
Oct 18, 2021
79.64
80.03
79.50
79.99
2,530,070
+0.30(+0.38%)
Oct 15, 2021
79.45
79.85
79.36
79.69
2,950,911
+0.62(+0.78%)
Oct 14, 2021
78.81
79.24
78.59
79.07
9,949,379
+0.49(+0.62%)
Oct 13, 2021
78.50
78.71
77.65
78.58
4,639,277
+0.05(+0.06%)
Oct 12, 2021
78.21
78.67
77.98
78.53
5,806,812
+0.16(+0.20%)
Oct 08, 2021
78.37
78.37
78.37
0
+0.66(+0.85%)
Oct 07, 2021
78.20
78.28
77.53
77.71
4,048,000
+0.16(+0.21%)
Oct 06, 2021
77.25
77.72
77.06
77.55
10,544,214
-0.38(-0.49%)
Oct 05, 2021
77.70
78.12
77.36
77.93
4,107,952
+0.46(+0.59%)
Oct 04, 2021
77.42
78.26
77.20
77.47
6,587,919
-1.18(-1.50%)
Oct 01, 2021
78.16
78.82
77.43
78.65
13,268,830
+0.69(+0.89%)
Sep 30, 2021
78.85
79.04
77.58
77.96
11,164,215
-0.87(-1.10%)
Sep 29, 2021
78.99
79.27
78.73
78.83
15,308,937
+0.09(+0.11%)
Sep 28, 2021
78.96
79.37
78.56
78.74
11,676,931
-0.35(-0.44%)
Sep 27, 2021
78.58
79.21
78.57
79.09
5,174,141
+0.84(+1.07%)
Sep 24, 2021
78.00
78.36
78.00
78.25
3,002,025
+0.16(+0.20%)
Sep 23, 2021
77.37
78.30
77.34
78.09
3,365,180
+0.96(+1.24%)
Sep 22, 2021
77.29
77.64
77.08
77.13
2,686,582
+0.30(+0.39%)
Sep 21, 2021
77.13
77.60
76.83
76.83
2,572,880
+0.11(+0.14%)
Sep 20, 2021
77.43
77.43
75.84
76.72
5,951,606
-1.47(-1.88%)
Sep 17, 2021
78.12
78.72
77.71
78.19
8,673,195
-0.32(-0.41%)
Sep 16, 2021
78.60
78.78
78.17
78.51
2,701,427
+0.17(+0.22%)
Sep 15, 2021
77.69
78.45
77.53
78.34
3,595,412
+0.65(+0.84%)
Sep 14, 2021
78.44
78.46
77.61
77.69
3,348,967
-0.67(-0.86%)
Sep 13, 2021
78.49
78.87
78.12
78.36
3,686,650
+0.31(+0.40%)
Sep 10, 2021
78.41
78.47
77.94
78.05
2,579,509
-0.10(-0.13%)
Sep 09, 2021
78.05
78.49
77.93
78.15
1,897,244
+0.09(+0.12%)
Sep 08, 2021
78.19
78.46
77.96
78.06
1,594,591
-0.09(-0.12%)
Sep 07, 2021
78.37
78.77
78.11
78.15
4,105,122
+0.03(+0.04%)
Sep 03, 2021
78.12
78.12
78.12
0
-0.19(-0.24%)
Sep 02, 2021
78.18
78.43
77.96
78.31
1,649,057
+0.26(+0.33%)
Sep 01, 2021
78.24
78.78
78.01
78.05
2,321,273
-0.10(-0.13%)
Aug 31, 2021
78.61
78.93
78.07
78.15
3,962,435
-0.44(-0.56%)
Aug 30, 2021
79.53
79.54
78.54
78.59
3,276,377
-0.80(-1.01%)
Aug 27, 2021
79.83
80.08
79.11
79.39
3,781,188
-0.41(-0.51%)
Aug 26, 2021
80.70
80.79
79.71
79.80
2,680,718
-0.83(-1.03%)
Aug 25, 2021
79.85
80.74
79.75
80.63
5,489,512
+1.03(+1.29%)
Aug 24, 2021
80.39
80.64
79.57
79.60
2,057,888
-0.63(-0.79%)
Aug 23, 2021
80.09
80.37
79.96
80.23
2,948,887
+0.30(+0.38%)
Aug 20, 2021
79.64
80.12
79.30
79.93
1,930,116
+0.32(+0.40%)
Aug 19, 2021
80.10
80.24
79.27
79.61
2,802,760
-0.76(-0.95%)
Aug 18, 2021
80.40
80.90
80.11
80.37
1,583,372
-0.18(-0.22%)
Aug 17, 2021
80.80
80.96
80.27
80.55
1,864,725
-0.48(-0.59%)
Aug 16, 2021
80.74
81.04
80.28
81.03
1,552,913
+0.06(+0.07%)
Aug 13, 2021
81.18
81.29
80.75
80.97
1,254,999
-0.14(-0.17%)
Aug 12, 2021
81.14
81.31
80.61
81.11
2,121,452
+0.04(+0.05%)
Aug 11, 2021
80.70
81.22
80.35
81.07
1,693,917
+0.36(+0.45%)
Aug 10, 2021
79.74
80.80
79.71
80.71
2,856,239
+0.92(+1.15%)
Aug 09, 2021
79.44
79.93
79.16
79.79
1,405,826
+0.20(+0.25%)
Aug 06, 2021
79.01
79.59
78.98
79.59
1,516,872
+0.89(+1.13%)
Aug 05, 2021
78.39
78.82
78.32
78.70
1,600,111
+0.59(+0.76%)
Aug 04, 2021
77.95
78.52
77.80
78.11
1,154,361
-0.07(-0.09%)
Aug 03, 2021
77.88
78.36
77.46
78.18
3,135,175
+0.31(+0.40%)
Jul 30, 2021
77.87
77.87
77.87
0
-0.78(-0.99%)
Jul 29, 2021
78.40
78.95
78.39
78.65
4,174,740
+0.45(+0.58%)
Jul 28, 2021
77.90
78.38
77.45
78.20
2,614,728
+0.31(+0.40%)
Jul 27, 2021
77.73
78.36
77.44
77.89
1,593,102
-0.08(-0.10%)
Jul 26, 2021
78.03
78.24
77.64
77.97
2,075,810
+0.05(+0.06%)
Jul 23, 2021
77.85
78.38
77.68
77.92
2,345,546
+0.54(+0.70%)
Jul 22, 2021
77.88
77.99
77.07
77.38
1,987,373
-0.61(-0.78%)
Jul 21, 2021
78.12
78.53
77.94
77.99
4,399,384
+0.34(+0.44%)
Jul 20, 2021
76.90
77.97
76.56
77.65
2,586,415
+0.88(+1.15%)
Jul 19, 2021
78.00
78.03
76.61
76.77
4,849,621
-1.75(-2.23%)
Jul 16, 2021
79.42
79.47
78.51
78.52
1,849,473
-0.70(-0.88%)
Jul 15, 2021
78.96
79.38
78.79
79.22
7,828,254
+0.15(+0.19%)
Jul 14, 2021
79.15
79.48
78.83
79.07
1,864,976
-0.03(-0.04%)
Jul 13, 2021
79.50
79.69
78.86
79.10
2,843,393
-0.19(-0.24%)
Jul 12, 2021
78.79
79.41
78.42
79.29
2,491,364
+0.39(+0.49%)
Jul 09, 2021
78.35
79.23
78.28
78.90
5,343,609
+0.97(+1.24%)
Jul 08, 2021
78.56
78.58
77.45
77.93
2,827,804
-1.09(-1.38%)
Jul 07, 2021
79.50
79.55
78.86
79.02
5,925,183
-0.32(-0.40%)
Jul 06, 2021
80.25
80.25
79.30
79.34
9,330,159
-0.82(-1.02%)
Jul 05, 2021
80.36
80.45
79.78
80.16
2,703,434
-0.84(-1.04%)
Jul 02, 2021
81.25
81.48
80.55
81.00
20,994,352
+0.38(+0.47%)
Jun 30, 2021
80.62
80.62
80.62
0
+0.04(+0.05%)
Jun 29, 2021
80.40
80.77
80.36
80.58
15,692,170
+0.34(+0.42%)
Jun 28, 2021
80.77
80.98
80.02
80.24
8,621,134
-0.65(-0.80%)
Jun 25, 2021
80.24
80.92
80.19
80.89
3,145,290
+0.65(+0.81%)
Jun 24, 2021
80.19
80.28
79.66
80.24
2,284,621
+0.31(+0.39%)
Jun 23, 2021
79.77
80.04
79.62
79.93
3,177,803
+0.30(+0.38%)
Jun 22, 2021
80.14
80.18
79.37
79.63
2,661,250
-0.22(-0.28%)
Jun 21, 2021
79.70
80.17
79.46
79.85
3,820,967
+0.48(+0.60%)
Jun 18, 2021
80.13
80.40
79.20
79.37
11,469,623
-1.44(-1.78%)
Jun 17, 2021
81.99
82.35
80.67
80.81
4,288,463
-1.14(-1.39%)
Jun 16, 2021
81.30
81.99
81.11
81.95
2,335,771
+0.72(+0.89%)
Jun 15, 2021
81.02
81.40
80.86
81.23
2,071,092
+0.39(+0.48%)
Jun 14, 2021
80.96
81.03
80.58
80.84
3,763,439
-0.12(-0.15%)
Jun 11, 2021
81.00
81.23
80.76
80.96
1,583,526
+0.13(+0.16%)
Jun 10, 2021
81.38
81.64
80.77
80.83
3,515,635
-0.14(-0.17%)
Jun 09, 2021
81.01
81.04
80.61
80.97
2,145,316
-0.20(-0.25%)
Jun 08, 2021
81.37
81.47
80.93
81.17
2,854,027
+0.02(+0.02%)
Jun 07, 2021
81.47
81.49
80.93
81.15
2,074,656
-0.06(-0.07%)
Jun 04, 2021
81.70
81.87
81.01
81.21
1,702,514
-0.43(-0.53%)
Jun 03, 2021
81.75
82.11
81.57
81.64
2,805,733
-0.24(-0.29%)
Jun 02, 2021
81.38
81.93
81.23
81.88
3,526,261
+1.00(+1.24%)
Jun 01, 2021
81.79
81.82
80.17
80.88
5,484,471
-0.33(-0.41%)
May 31, 2021
81.50
81.65
81.05
81.21
1,725,875
-0.11(-0.14%)
May 28, 2021
81.47
81.50
80.82
81.32
4,419,509
+0.33(+0.41%)
May 27, 2021
80.62
81.17
80.36
80.99
4,921,453
+0.59(+0.73%)
May 26, 2021
79.87
80.47
79.52
80.40
2,517,564
+0.83(+1.04%)
May 25, 2021
79.45
80.23
79.45
79.57
3,473,196
+0.54(+0.68%)
May 21, 2021
79.03
79.03
79.03
0
-0.05(-0.06%)
May 20, 2021
79.27
79.48
78.72
79.08
3,295,271
-0.19(-0.24%)
May 19, 2021
79.00
79.39
78.52
79.27
3,296,467
-0.28(-0.35%)
May 18, 2021
80.10
80.34
79.45
79.55
2,528,489
-0.49(-0.61%)
May 17, 2021
79.71
80.10
79.55
80.04
2,085,463
+0.28(+0.35%)
May 14, 2021
79.44
79.85
79.43
79.76
1,847,880
+0.44(+0.55%)
May 13, 2021
78.18
79.50
78.17
79.32
2,895,191
+1.08(+1.38%)
May 12, 2021
78.50
79.00
78.08
78.24
2,866,573
-0.27(-0.34%)
May 11, 2021
79.05
79.58
78.28
78.51
4,601,167
-0.94(-1.18%)
May 10, 2021
79.57
80.11
79.45
79.45
3,733,103
+0.02(+0.03%)
May 07, 2021
78.91
79.54
78.90
79.43
3,524,914
+0.17(+0.21%)
May 06, 2021
78.56
79.29
78.56
79.26
2,146,599
+0.43(+0.55%)
May 05, 2021
78.34
78.96
78.19
78.83
1,779,234
+0.48(+0.61%)
May 04, 2021
78.26
78.57
78.06
78.35
1,778,566
-0.09(-0.11%)
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
.