Skip to main content

Bank of Nova Scotia (NY: BNS )

51.78 +0.62 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 46.13 46.20 45.76 46.14 1,390,441 +0.23(+0.50%)
Mar 30, 2023 46.08 46.39 45.76 45.91 1,461,709 +0.09(+0.20%)
Mar 29, 2023 45.22 45.85 45.18 45.81 3,259,331 +0.90(+2.00%)
Mar 28, 2023 44.43 45.04 44.43 44.92 1,485,206 +0.30(+0.68%)
Mar 27, 2023 44.57 44.82 44.28 44.61 1,513,262 +0.60(+1.35%)
Mar 24, 2023 43.64 44.03 43.05 44.02 2,650,423 -0.19(-0.44%)
Mar 23, 2023 44.70 44.99 44.09 44.21 2,279,215 -0.16(-0.37%)
Mar 22, 2023 44.89 44.97 44.38 44.38 2,301,215 -0.13(-0.29%)
Mar 21, 2023 44.72 44.84 44.29 44.50 2,309,914 +0.39(+0.89%)
Mar 20, 2023 44.26 44.42 43.82 44.11 1,902,924 +0.21(+0.48%)
Mar 17, 2023 43.70 43.99 43.44 43.90 2,542,382 -0.02(-0.04%)
Mar 16, 2023 43.10 44.33 42.82 43.92 2,178,800 +0.49(+1.14%)
Mar 15, 2023 43.09 43.50 42.47 43.42 2,874,901 -0.81(-1.82%)
Mar 14, 2023 44.94 45.10 43.85 44.23 3,038,541 +0.37(+0.84%)
Mar 13, 2023 43.23 44.15 42.47 43.86 4,648,559 +0.32(+0.74%)
Mar 10, 2023 44.51 44.59 43.30 43.54 3,450,863 -1.04(-2.34%)
Mar 09, 2023 45.56 45.58 44.45 44.59 1,678,393 -1.05(-2.31%)
Mar 08, 2023 45.94 46.09 45.43 45.64 1,125,734 -0.36(-0.78%)
Mar 07, 2023 47.07 47.13 45.71 46.00 1,286,912 -1.32(-2.79%)
Mar 06, 2023 47.18 47.74 47.11 47.32 1,221,248 +0.16(+0.33%)
Mar 03, 2023 46.50 47.37 46.50 47.16 1,072,545 +0.82(+1.76%)
Mar 02, 2023 46.06 46.36 45.64 46.35 1,474,902 +0.24(+0.52%)
Mar 01, 2023 45.26 46.13 44.94 46.11 2,698,733 +0.78(+1.72%)
Feb 28, 2023 47.30 47.36 45.22 45.33 4,164,872 -2.95(-6.11%)
Feb 27, 2023 48.33 48.66 48.14 48.28 1,258,644 +0.24(+0.50%)
Feb 24, 2023 47.64 48.06 47.28 48.04 1,414,241 -0.21(-0.44%)
Feb 23, 2023 48.50 48.60 48.01 48.25 1,428,672 -0.11(-0.23%)
Feb 22, 2023 48.55 48.65 48.04 48.36 1,263,260 -0.23(-0.47%)
Feb 21, 2023 49.25 49.31 48.41 48.59 1,202,140 -1.01(-2.03%)
Feb 17, 2023 49.89 49.89 49.41 49.60 1,469,857 -0.40(-0.81%)
Feb 16, 2023 50.01 50.38 49.64 50.00 890,074 -0.38(-0.75%)
Feb 15, 2023 50.26 50.62 50.16 50.38 944,116 -0.41(-0.81%)
Feb 14, 2023 50.93 51.22 50.43 50.79 979,314 -0.12(-0.23%)
Feb 13, 2023 50.44 51.06 50.40 50.91 748,123 +0.41(+0.82%)
Feb 10, 2023 49.93 50.56 49.83 50.50 1,144,310 +0.73(+1.47%)
Feb 09, 2023 50.27 50.47 49.59 49.76 1,384,741 -0.13(-0.26%)
Feb 08, 2023 50.29 50.65 49.78 49.89 1,343,800 -0.53(-1.05%)
Feb 07, 2023 49.41 50.55 49.22 50.42 2,807,720 +0.81(+1.62%)
Feb 06, 2023 49.83 49.88 49.41 49.62 1,167,034 -0.53(-1.06%)
Feb 03, 2023 50.16 50.50 49.79 50.15 1,548,206 -0.36(-0.71%)
Feb 02, 2023 50.02 50.62 49.67 50.51 1,312,133 +0.63(+1.27%)
Feb 01, 2023 49.59 50.13 49.15 49.87 1,677,903 +0.28(+0.57%)
Jan 31, 2023 48.69 49.60 48.48 49.59 1,773,479 +0.98(+2.02%)
Jan 30, 2023 48.52 48.85 48.52 48.61 1,245,290 -0.23(-0.47%)
Jan 27, 2023 48.87 49.12 48.53 48.84 1,284,257 -0.07(-0.15%)
Jan 26, 2023 48.26 48.93 48.21 48.91 1,149,588 +0.93(+1.95%)
Jan 25, 2023 47.40 48.20 47.37 47.98 1,579,920 +0.43(+0.91%)
Jan 24, 2023 47.64 47.78 47.23 47.55 804,015 -0.13(-0.27%)
Jan 23, 2023 47.33 47.80 47.04 47.67 1,147,348 +0.34(+0.72%)
Jan 20, 2023 47.01 47.35 46.58 47.34 1,181,475 +0.43(+0.92%)
Jan 19, 2023 46.78 46.98 46.47 46.91 1,245,447 -0.05(-0.12%)
Jan 18, 2023 47.78 48.14 46.96 46.96 1,332,454 -0.69(-1.44%)
Jan 17, 2023 47.60 47.78 47.34 47.65 1,382,339 +0.33(+0.70%)
Jan 13, 2023 46.49 47.37 46.33 47.32 1,242,214 +0.33(+0.70%)
Jan 12, 2023 46.61 47.17 46.35 46.99 1,236,190 +0.78(+1.69%)
Jan 11, 2023 46.34 46.62 46.03 46.21 1,606,938 +0.10(+0.22%)
Jan 10, 2023 46.06 46.28 45.91 46.11 1,024,278 +0.06(+0.14%)
Jan 09, 2023 46.10 46.40 45.91 46.04 1,238,614 +0.26(+0.56%)
Jan 06, 2023 45.15 46.11 45.01 45.79 2,124,658 +0.93(+2.08%)
Jan 05, 2023 44.97 45.01 44.49 44.85 1,254,794 -0.26(-0.57%)
Jan 04, 2023 44.32 45.35 44.31 45.11 1,952,801 +1.44(+3.29%)
Jan 03, 2023 44.24 44.40 43.63 43.67 3,441,707 -0.26(-0.58%)
Dec 30, 2022 44.02 44.15 43.53 43.93 5,591,754 -0.21(-0.47%)
Dec 29, 2022 43.33 44.15 43.28 44.13 2,061,493 +1.00(+2.31%)
Dec 28, 2022 44.12 44.29 43.09 43.14 1,856,289 -0.74(-1.70%)
Dec 27, 2022 43.81 43.99 43.59 43.88 765,992 +0.09(+0.20%)
Dec 23, 2022 43.34 43.80 43.30 43.79 949,378 +0.52(+1.20%)
Dec 22, 2022 43.09 43.29 42.58 43.27 1,419,548 -0.14(-0.33%)
Dec 21, 2022 43.40 43.77 43.29 43.42 1,180,444 +0.38(+0.88%)
Dec 20, 2022 42.63 43.47 42.39 43.04 2,407,019 +0.69(+1.63%)
Dec 19, 2022 42.90 43.12 42.03 42.35 6,736,084 -0.38(-0.88%)
Dec 16, 2022 42.62 43.12 42.55 42.73 1,547,098 -0.29(-0.67%)
Dec 15, 2022 43.72 43.77 42.68 43.01 2,048,543 -1.10(-2.50%)
Dec 14, 2022 44.71 44.95 43.97 44.12 1,888,519 -0.65(-1.44%)
Dec 13, 2022 45.74 45.84 44.52 44.76 2,135,437 -0.14(-0.32%)
Dec 12, 2022 45.08 45.08 44.28 44.91 1,529,484 -0.21(-0.46%)
Dec 09, 2022 44.84 45.31 44.79 45.11 1,020,970 +0.11(+0.24%)
Dec 08, 2022 44.98 45.16 44.57 45.00 1,823,446 +0.34(+0.76%)
Dec 07, 2022 44.77 45.10 44.50 44.66 1,176,588 -0.23(-0.52%)
Dec 06, 2022 44.82 45.04 44.40 44.90 1,448,656 +0.08(+0.18%)
Dec 05, 2022 45.93 46.04 44.66 44.82 1,363,155 -1.11(-2.42%)
Dec 02, 2022 46.44 46.48 45.85 45.93 1,320,234 -0.91(-1.95%)
Dec 01, 2022 46.96 47.03 46.21 46.84 1,537,321 +0.03(+0.06%)
Nov 30, 2022 46.30 46.90 45.26 46.82 2,595,591 +0.81(+1.75%)
Nov 29, 2022 47.08 47.13 45.74 46.01 2,320,771 -1.41(-2.97%)
Nov 28, 2022 47.54 47.81 47.17 47.42 2,438,615 -0.44(-0.92%)
Nov 25, 2022 47.77 47.98 47.65 47.86 532,094 +0.22(+0.45%)
Nov 23, 2022 47.25 47.64 47.02 47.64 1,424,221 +0.36(+0.76%)
Nov 22, 2022 47.12 47.54 46.76 47.28 1,434,425 +0.51(+1.09%)
Nov 21, 2022 46.10 46.82 45.88 46.77 1,897,256 +0.54(+1.16%)
Nov 18, 2022 46.39 46.61 46.05 46.23 1,098,774 -0.05(-0.12%)
Nov 17, 2022 45.85 46.39 45.77 46.29 1,275,134 -0.01(-0.02%)
Nov 16, 2022 46.95 46.97 46.06 46.30 1,501,907 -0.65(-1.39%)
Nov 15, 2022 46.73 46.96 46.12 46.95 3,441,235 +0.82(+1.77%)
Nov 14, 2022 46.33 46.50 45.99 46.13 1,450,314 -0.32(-0.70%)
Nov 11, 2022 46.78 46.83 45.99 46.46 1,649,932 -0.01(-0.02%)
Nov 10, 2022 44.99 46.73 44.84 46.47 5,509,989 +2.73(+6.23%)
Nov 09, 2022 44.13 44.34 43.67 43.74 1,788,793 -0.64(-1.43%)
Nov 08, 2022 44.05 44.77 43.92 44.38 1,587,156 +0.38(+0.86%)
Nov 07, 2022 43.99 44.13 43.59 44.00 1,306,590 +0.19(+0.43%)
Nov 04, 2022 43.20 43.96 43.17 43.81 1,857,516 +1.51(+3.56%)
Nov 03, 2022 42.40 42.61 42.04 42.30 1,965,196 -0.57(-1.34%)
Nov 02, 2022 43.45 42.82 42.88 2,153,875 -0.54(-1.24%)
Nov 01, 2022 43.95 44.04 43.03 43.42 2,237,986 +0.08(+0.19%)
Oct 31, 2022 43.49 43.72 43.27 43.34 3,905,551 -0.29(-0.66%)
Oct 28, 2022 43.46 43.88 43.40 43.62 2,901,017 +0.14(+0.33%)
Oct 27, 2022 43.52 43.78 43.34 43.48 3,579,624 +0.29(+0.66%)
Oct 26, 2022 43.06 43.58 42.91 43.19 6,810,338 +0.13(+0.29%)
Oct 25, 2022 42.16 43.11 42.05 43.07 4,101,226 +0.80(+1.89%)
Oct 24, 2022 42.73 42.73 41.99 42.27 2,606,283 -0.38(-0.88%)
Oct 21, 2022 41.61 42.75 41.43 42.65 4,512,786 +1.00(+2.41%)
Oct 20, 2022 42.27 42.74 41.57 41.64 3,094,102 -0.63(-1.49%)
Oct 19, 2022 42.85 42.91 41.91 42.27 5,376,664 -1.16(-2.66%)
Oct 18, 2022 43.95 44.04 43.07 43.43 3,201,328 +0.22(+0.50%)
Oct 17, 2022 43.23 43.49 43.03 43.21 2,038,367 +0.92(+2.18%)
Oct 14, 2022 43.27 43.41 42.23 42.29 1,859,435 -0.67(-1.57%)
Oct 13, 2022 40.86 43.26 40.59 42.96 2,770,194 +1.44(+3.48%)
Oct 12, 2022 41.62 42.11 41.37 41.52 1,679,606 -0.12(-0.28%)
Oct 11, 2022 41.91 42.28 41.29 41.63 1,867,884 -0.45(-1.07%)
Oct 10, 2022 42.62 42.65 42.06 42.08 1,177,309 -0.23(-0.55%)
Oct 07, 2022 42.54 42.76 42.02 42.31 2,011,807 -0.31(-0.74%)
Oct 06, 2022 43.45 43.53 42.45 42.63 2,492,930 -1.22(-2.78%)
Oct 05, 2022 43.72 43.95 43.16 43.85 2,148,371 -0.69(-1.55%)
Oct 04, 2022 43.59 44.73 43.48 44.54 2,543,945 +1.42(+3.29%)
Oct 03, 2022 42.59 43.35 42.47 43.12 3,411,080 +1.38(+3.31%)
Sep 30, 2022 42.48 42.70 41.70 41.74 5,199,540 -0.60(-1.41%)
Sep 29, 2022 42.77 42.80 41.82 42.34 2,570,434 -0.85(-1.97%)
Sep 28, 2022 42.57 43.43 42.38 43.19 4,511,777 +0.51(+1.19%)
Sep 27, 2022 43.19 43.52 42.48 42.68 2,494,679 -0.33(-0.78%)
Sep 26, 2022 44.19 44.21 42.62 43.01 3,508,446 -1.68(-3.77%)
Sep 23, 2022 44.82 44.85 44.11 44.70 2,442,301 -0.77(-1.70%)
Sep 22, 2022 45.88 46.10 45.38 45.47 1,449,079 -0.35(-0.77%)
Sep 21, 2022 46.71 46.78 45.81 45.82 2,077,282 -0.86(-1.84%)
Sep 20, 2022 46.99 47.04 46.26 46.68 1,545,490 -0.72(-1.52%)
Sep 19, 2022 46.64 47.42 46.42 47.40 1,451,419 +0.34(+0.73%)
Sep 16, 2022 46.75 47.11 46.55 47.06 1,684,196 -0.25(-0.54%)
Sep 15, 2022 47.66 48.09 47.22 47.31 2,093,629 -0.53(-1.10%)
Sep 14, 2022 48.15 48.28 47.59 47.84 1,536,227 -0.17(-0.35%)
Sep 13, 2022 48.84 48.97 47.75 48.00 2,043,208 -1.73(-3.48%)
Sep 12, 2022 49.90 50.23 49.49 49.73 1,569,911 +0.32(+0.64%)
Sep 09, 2022 49.32 49.53 49.16 49.42 1,840,700 +0.76(+1.57%)
Sep 08, 2022 47.41 48.79 47.14 48.65 1,913,252 +1.25(+2.63%)
Sep 07, 2022 46.69 47.50 46.55 47.41 1,974,277 +0.24(+0.50%)
Sep 06, 2022 48.02 48.19 46.98 47.17 1,979,946 -0.52(-1.09%)
Sep 02, 2022 48.12 48.67 47.54 47.69 1,810,358 +0.08(+0.17%)
Sep 01, 2022 48.18 48.27 47.09 47.61 2,423,499 -0.90(-1.86%)
Aug 31, 2022 49.18 49.24 48.51 48.51 1,896,891 -0.76(-1.55%)
Aug 30, 2022 50.35 50.40 48.98 49.28 1,491,298 -0.85(-1.70%)
Aug 29, 2022 50.06 50.24 49.79 50.13 1,270,962 -0.20(-0.40%)
Aug 26, 2022 51.56 51.68 50.14 50.33 1,812,797 -1.06(-2.07%)
Aug 25, 2022 50.84 51.68 50.65 51.39 2,050,666 +0.62(+1.23%)
Aug 24, 2022 51.27 51.29 50.33 50.77 2,816,338 -1.08(-2.08%)
Aug 23, 2022 53.87 53.87 51.73 51.85 2,104,445 -2.41(-4.45%)
Aug 22, 2022 54.23 54.49 53.99 54.26 1,159,760 -0.60(-1.09%)
Aug 19, 2022 55.20 55.30 54.55 54.86 844,618 -0.63(-1.14%)
Aug 18, 2022 55.54 55.65 55.26 55.49 1,100,855 +0.00(+0.00%)
Aug 17, 2022 55.19 55.67 55.04 55.49 758,885 -0.26(-0.47%)
Aug 16, 2022 55.14 55.94 55.02 55.75 974,965 +0.61(+1.11%)
Aug 15, 2022 54.59 55.18 54.35 55.14 952,202 -0.11(-0.21%)
Aug 12, 2022 54.98 55.30 54.77 55.25 1,066,743 +0.50(+0.91%)
Aug 11, 2022 54.94 55.16 54.64 54.75 889,950 +0.24(+0.43%)
Aug 10, 2022 53.61 54.87 53.45 54.51 1,075,974 +1.57(+2.97%)
Aug 09, 2022 53.46 53.46 52.67 52.94 858,649 -0.49(-0.92%)
Aug 08, 2022 53.65 53.87 53.37 53.44 1,016,191 +0.20(+0.38%)
Aug 05, 2022 53.04 53.37 52.73 53.23 923,526 -0.09(-0.16%)
Aug 04, 2022 53.20 53.44 53.08 53.32 695,323 +0.01(+0.02%)
Aug 03, 2022 53.22 53.48 52.79 53.31 876,282 +0.54(+1.01%)
Aug 02, 2022 53.01 53.22 52.44 52.78 1,033,850 -0.42(-0.79%)
Aug 01, 2022 53.25 53.38 52.92 53.20 823,016 -0.28(-0.53%)
Jul 29, 2022 52.94 53.73 52.83 53.48 1,093,070 +0.65(+1.23%)
Jul 28, 2022 52.61 52.98 52.01 52.83 1,194,774 +0.37(+0.70%)
Jul 27, 2022 51.73 52.82 51.73 52.46 1,546,612 +0.83(+1.61%)
Jul 26, 2022 51.42 51.83 51.39 51.63 889,308 -0.11(-0.20%)
Jul 25, 2022 51.47 52.00 51.37 51.73 1,288,522 +0.73(+1.43%)
Jul 22, 2022 51.23 51.65 50.73 51.01 803,761 -0.29(-0.56%)
Jul 21, 2022 50.89 51.32 50.50 51.29 844,545 +0.25(+0.48%)
Jul 20, 2022 50.75 51.09 50.61 51.05 1,449,696 +0.04(+0.09%)
Jul 19, 2022 50.19 51.15 50.08 51.01 1,538,440 +1.42(+2.87%)
Jul 18, 2022 49.51 50.38 49.41 49.58 1,551,518 +0.79(+1.62%)
Jul 15, 2022 48.57 48.99 48.20 48.79 1,633,164 +0.75(+1.57%)
Jul 14, 2022 48.97 48.97 47.58 48.04 2,079,816 -2.09(-4.17%)
Jul 13, 2022 50.20 50.31 49.51 50.13 1,575,231 -0.39(-0.76%)
Jul 12, 2022 50.51 51.04 50.29 50.51 1,547,087 -0.38(-0.74%)
Jul 11, 2022 50.76 50.99 50.47 50.89 1,059,950 -0.29(-0.57%)
Jul 08, 2022 51.23 51.44 50.72 51.18 2,093,743 +0.24(+0.47%)
Jul 07, 2022 50.73 51.31 50.68 50.94 1,291,014 +0.64(+1.27%)
Jul 06, 2022 50.38 50.58 49.72 50.30 1,657,429 -0.03(-0.05%)
Jul 05, 2022 50.38 50.73 49.44 50.33 2,014,987 -1.25(-2.43%)
Jul 01, 2022 50.83 51.70 50.38 51.58 4,734,503 +0.54(+1.05%)
Jun 30, 2022 50.64 51.17 50.14 51.05 4,591,331 -0.29(-0.57%)
Jun 29, 2022 51.52 51.65 51.01 51.34 4,622,938 +0.04(+0.08%)
Jun 28, 2022 51.99 52.26 51.12 51.30 1,501,422 -0.16(-0.30%)
Jun 27, 2022 50.74 51.71 50.65 51.45 1,798,198 +0.95(+1.88%)
Jun 24, 2022 50.46 50.95 50.37 50.51 2,340,931 +0.31(+0.62%)
Jun 23, 2022 51.93 52.01 49.95 50.20 2,371,047 -1.72(-3.32%)
Jun 22, 2022 52.80 52.92 51.89 51.92 2,130,707 -1.59(-2.98%)
Jun 21, 2022 53.71 53.91 53.42 53.51 1,740,928 +1.04(+1.99%)
Jun 17, 2022 52.73 53.21 52.08 52.47 1,710,555 -0.45(-0.85%)
Jun 16, 2022 53.25 53.55 52.19 52.92 2,104,402 -1.23(-2.28%)
Jun 15, 2022 54.01 54.70 53.15 54.15 1,823,375 +0.46(+0.85%)
Jun 14, 2022 54.14 54.38 53.36 53.70 1,585,024 -0.51(-0.94%)
Jun 13, 2022 54.04 54.55 53.68 54.20 2,335,084 -1.07(-1.93%)
Jun 10, 2022 55.51 55.66 54.88 55.27 1,794,775 -1.29(-2.29%)
Jun 09, 2022 57.75 57.83 56.56 56.57 1,286,705 -1.42(-2.45%)
Jun 08, 2022 58.64 58.64 57.60 57.99 1,039,481 -0.70(-1.19%)
Jun 07, 2022 57.74 58.69 57.62 58.69 959,864 +0.69(+1.19%)
Jun 06, 2022 58.84 59.02 57.97 58.00 1,011,335 -0.36(-0.62%)
Jun 03, 2022 58.82 59.03 58.20 58.36 1,308,744 -0.61(-1.04%)
Jun 02, 2022 58.10 59.14 57.93 58.97 1,253,042 +0.73(+1.26%)
Jun 01, 2022 58.77 58.78 57.80 58.24 1,308,883 -0.14(-0.24%)
May 31, 2022 57.79 58.55 57.61 58.38 1,553,329 +0.56(+0.97%)
May 27, 2022 57.17 57.93 57.14 57.82 1,677,030 +0.87(+1.53%)
May 26, 2022 56.71 57.37 56.56 56.95 1,884,269 +0.59(+1.06%)
May 25, 2022 55.60 56.81 55.42 56.35 2,048,610 +1.53(+2.78%)
May 24, 2022 55.11 55.11 53.82 54.83 2,412,498 -0.28(-0.52%)
May 23, 2022 54.81 55.40 54.57 55.11 1,462,603 +1.18(+2.19%)
May 20, 2022 54.52 54.78 53.18 53.93 1,649,139 -0.22(-0.41%)
May 19, 2022 53.80 54.67 53.51 54.15 1,676,646 +0.20(+0.37%)
May 18, 2022 55.36 55.36 53.76 53.95 1,798,108 -1.65(-2.96%)
May 17, 2022 55.02 55.70 54.91 55.60 1,990,880 +0.95(+1.74%)
May 16, 2022 54.09 54.84 53.81 54.65 1,468,573 +0.55(+1.02%)
May 13, 2022 53.46 54.27 53.46 54.10 1,927,546 +0.94(+1.77%)
May 12, 2022 53.04 53.33 52.51 53.16 2,263,933 -0.28(-0.53%)
May 11, 2022 53.66 54.67 53.16 53.45 2,231,882 -0.13(-0.24%)
May 10, 2022 54.33 54.77 53.14 53.58 2,224,529 -0.37(-0.69%)
May 09, 2022 54.26 54.62 53.80 53.95 2,009,408 -0.99(-1.80%)
May 06, 2022 55.04 55.31 54.45 54.94 1,834,330 -0.49(-0.89%)
May 05, 2022 56.06 56.27 54.72 55.43 2,278,808 -1.03(-1.83%)
May 04, 2022 55.70 56.49 55.25 56.46 1,868,571 +0.85(+1.52%)
May 03, 2022 55.00 55.88 54.74 55.62 1,727,221 +0.92(+1.69%)
May 02, 2022 54.62 54.79 53.89 54.70 2,032,169 +0.10(+0.19%)
Apr 29, 2022 55.64 55.95 54.53 54.59 1,834,433 -0.77(-1.39%)
Apr 28, 2022 55.20 56.04 54.96 55.36 3,722,684 +0.23(+0.42%)
Apr 27, 2022 56.04 56.31 55.03 55.13 2,882,836 -1.05(-1.87%)
Apr 26, 2022 56.80 57.18 56.15 56.18 1,641,456 -1.36(-2.37%)
Apr 25, 2022 57.25 57.70 56.45 57.54 1,986,571 -0.14(-0.24%)
Apr 22, 2022 58.80 58.91 57.63 57.68 1,510,709 -1.58(-2.66%)
Apr 21, 2022 59.92 60.38 59.07 59.26 1,727,433 -0.16(-0.28%)
Apr 20, 2022 59.25 60.06 59.24 59.42 1,597,274 +0.76(+1.29%)
Apr 19, 2022 58.08 58.72 57.91 58.66 1,481,004 +0.82(+1.42%)
Apr 18, 2022 58.14 58.28 57.64 57.84 1,393,288 -0.36(-0.62%)
Apr 14, 2022 58.32 58.79 58.17 58.20 1,096,564 -0.28(-0.49%)
Apr 13, 2022 58.20 58.56 57.74 58.49 1,393,562 +0.00(+0.00%)
Apr 12, 2022 59.39 59.61 58.30 58.49 1,386,527 -0.84(-1.41%)
Apr 11, 2022 60.00 60.30 59.28 59.33 1,810,304 -0.72(-1.21%)
Apr 08, 2022 59.94 60.48 59.83 60.05 1,147,648 +0.11(+0.19%)
Apr 07, 2022 60.47 60.55 59.34 59.94 2,330,866 -0.59(-0.97%)
Apr 06, 2022 61.15 61.45 60.39 60.52 2,005,130 -1.04(-1.69%)
Apr 05, 2022 61.17 62.06 61.01 61.57 1,763,501 +0.44(+0.72%)
Apr 04, 2022 61.13 61.26 60.44 61.13 3,965,829 +0.61(+1.01%)
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.