Skip to main content

American International Group (NY: AIG )

78.42 +0.08 (+0.10%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 49.26 49.36 48.44 49.28 3,341,653 +0.12(+0.25%)
May 27, 2021 48.51 49.24 48.33 49.16 6,742,417 +1.25(+2.61%)
May 26, 2021 47.81 48.04 47.30 47.91 2,697,957 +0.53(+1.12%)
May 25, 2021 48.48 49.00 47.27 47.37 3,827,773 -1.01(-2.08%)
May 24, 2021 48.03 48.48 47.84 48.38 2,788,794 +0.53(+1.11%)
May 21, 2021 47.33 48.20 47.33 47.85 4,502,398 +0.73(+1.54%)
May 20, 2021 47.28 47.49 46.66 47.12 3,349,403 -0.13(-0.28%)
May 19, 2021 47.07 47.34 46.21 47.25 4,445,271 -0.41(-0.86%)
May 18, 2021 47.95 48.22 47.64 47.66 4,135,201 -0.43(-0.89%)
May 17, 2021 48.26 48.40 47.62 48.09 3,482,775 -0.31(-0.64%)
May 14, 2021 47.56 48.40 47.42 48.40 5,195,151 +0.98(+2.06%)
May 13, 2021 46.36 47.80 46.36 47.42 5,430,599 +0.72(+1.54%)
May 12, 2021 47.57 47.60 46.55 46.70 6,402,346 -0.28(-0.60%)
May 11, 2021 48.20 48.36 46.55 46.98 4,982,584 -1.44(-2.97%)
May 10, 2021 47.86 49.15 47.84 48.42 7,366,895 +0.68(+1.43%)
May 07, 2021 46.51 48.03 46.34 47.74 5,985,945 +0.95(+2.03%)
May 06, 2021 45.70 46.95 45.39 46.79 5,959,141 +1.21(+2.66%)
May 05, 2021 45.19 45.77 44.83 45.57 9,425,389 +0.44(+0.97%)
May 04, 2021 45.60 45.98 45.13 45.14 7,121,062 -0.61(-1.33%)
May 03, 2021 45.68 46.12 45.37 45.74 2,772,566 +0.56(+1.24%)
Apr 30, 2021 45.38 45.78 45.05 45.18 3,432,590 -0.46(-1.00%)
Apr 29, 2021 45.46 46.09 45.29 45.64 4,074,213 +0.68(+1.51%)
Apr 28, 2021 45.20 45.44 44.79 44.96 2,898,924 -0.21(-0.47%)
Apr 27, 2021 44.18 45.24 44.18 45.17 3,839,273 +0.85(+1.91%)
Apr 26, 2021 44.46 45.28 44.25 44.32 3,435,179 +0.18(+0.40%)
Apr 23, 2021 43.48 44.34 43.22 44.15 3,476,555 +0.82(+1.89%)
Apr 22, 2021 43.53 44.02 43.17 43.33 4,705,823 -0.28(-0.64%)
Apr 21, 2021 42.33 43.64 42.14 43.61 3,948,946 +1.15(+2.70%)
Apr 20, 2021 43.34 43.50 42.18 42.46 4,570,161 -1.12(-2.57%)
Apr 19, 2021 43.96 44.09 43.26 43.58 3,012,385 -0.34(-0.79%)
Apr 16, 2021 43.93 44.47 43.70 43.92 4,684,948 +0.41(+0.94%)
Apr 15, 2021 44.28 44.28 43.29 43.51 4,773,803 -0.77(-1.75%)
Apr 14, 2021 43.46 44.59 43.46 44.29 3,636,372 +0.75(+1.71%)
Apr 13, 2021 43.57 43.91 43.13 43.54 3,172,060 -0.44(-1.00%)
Apr 12, 2021 43.55 44.04 43.46 43.98 3,319,190 +0.52(+1.20%)
Apr 09, 2021 43.32 43.50 42.94 43.46 3,368,788 +0.50(+1.17%)
Apr 08, 2021 43.36 43.41 42.71 42.95 3,726,177 -0.95(-2.17%)
Apr 07, 2021 43.53 43.92 43.34 43.91 2,916,326 +0.39(+0.90%)
Apr 06, 2021 43.55 43.87 43.12 43.51 4,024,461 -0.08(-0.19%)
Apr 05, 2021 43.78 43.98 43.36 43.60 3,686,339 +0.34(+0.80%)
Apr 01, 2021 42.89 43.29 42.79 43.25 3,804,255 +0.16(+0.37%)
Mar 31, 2021 43.77 44.18 43.08 43.09 4,629,363 -1.05(-2.39%)
Mar 30, 2021 43.80 44.36 43.46 44.15 3,780,196 +0.71(+1.63%)
Mar 29, 2021 43.02 43.89 42.83 43.44 4,728,311 -0.22(-0.51%)
Mar 26, 2021 43.87 44.11 43.09 43.66 4,076,731 +0.30(+0.69%)
Mar 25, 2021 42.02 43.46 41.54 43.36 5,047,612 +1.41(+3.36%)
Mar 24, 2021 42.52 43.04 41.92 41.96 4,089,241 +0.01(+0.02%)
Mar 23, 2021 42.64 43.08 41.78 41.95 3,750,628 -1.17(-2.70%)
Mar 22, 2021 43.42 43.50 42.73 43.11 5,261,822 -0.56(-1.28%)
Mar 19, 2021 44.29 44.41 43.42 43.67 7,812,465 -0.92(-2.07%)
Mar 18, 2021 44.84 45.70 44.52 44.60 5,980,937 +0.14(+0.31%)
Mar 17, 2021 44.42 44.79 43.97 44.46 5,746,747 +0.32(+0.72%)
Mar 16, 2021 44.71 44.77 43.72 44.14 4,554,500 -0.94(-2.09%)
Mar 15, 2021 44.83 45.14 44.31 45.08 3,210,542 +0.21(+0.46%)
Mar 12, 2021 45.25 45.32 44.74 44.87 3,313,578 +0.40(+0.90%)
Mar 11, 2021 44.15 44.81 44.00 44.48 4,872,003 +0.15(+0.33%)
Mar 10, 2021 43.32 44.48 43.26 44.33 4,126,279 +1.14(+2.64%)
Mar 09, 2021 43.14 43.76 42.44 43.19 6,086,305 -0.57(-1.31%)
Mar 08, 2021 44.11 44.67 43.67 43.76 6,390,762 +0.25(+0.58%)
Mar 05, 2021 43.49 43.79 42.52 43.51 5,751,077 +0.65(+1.51%)
Mar 04, 2021 43.71 44.08 41.67 42.86 5,222,959 -0.69(-1.57%)
Mar 03, 2021 42.66 44.16 42.66 43.55 6,080,716 +0.97(+2.28%)
Mar 02, 2021 41.93 42.87 41.89 42.58 4,977,401 +0.60(+1.43%)
Mar 01, 2021 41.60 44.47 41.47 41.98 8,489,521 +1.26(+3.09%)
Feb 26, 2021 41.69 41.92 40.42 40.72 6,672,169 +0.00(+0.00%)
Feb 25, 2021 42.59 42.73 40.65 40.72 5,814,714 -1.37(-3.26%)
Feb 24, 2021 41.23 42.58 41.19 42.09 4,914,553 +0.98(+2.39%)
Feb 23, 2021 41.45 41.45 40.61 41.10 5,420,581 +0.25(+0.61%)
Feb 22, 2021 39.37 41.09 39.34 40.85 6,760,818 +1.41(+3.57%)
Feb 19, 2021 39.37 39.66 38.98 39.45 3,955,525 +0.44(+1.12%)
Feb 18, 2021 39.34 39.84 38.43 39.01 4,352,941 -1.07(-2.68%)
Feb 17, 2021 38.24 40.17 38.14 40.09 5,407,560 +1.04(+2.66%)
Feb 16, 2021 38.67 39.49 38.45 39.05 5,327,793 +0.69(+1.81%)
Feb 12, 2021 38.41 39.08 38.16 38.35 4,484,993 -0.19(-0.48%)
Feb 11, 2021 39.21 39.40 38.25 38.54 3,719,361 -0.77(-1.96%)
Feb 10, 2021 39.23 39.62 38.87 39.31 3,999,648 +0.27(+0.69%)
Feb 09, 2021 39.02 39.38 38.68 39.04 3,739,964 -0.14(-0.35%)
Feb 08, 2021 38.58 39.21 38.42 39.18 4,208,628 +0.57(+1.46%)
Feb 05, 2021 38.74 38.85 38.15 38.61 4,283,353 +0.31(+0.82%)
Feb 04, 2021 36.31 38.31 36.07 38.30 5,492,302 +2.21(+6.14%)
Feb 03, 2021 35.69 36.45 35.65 36.08 5,052,516 +0.35(+0.99%)
Feb 02, 2021 35.29 36.12 35.06 35.73 5,265,704 +1.07(+3.07%)
Feb 01, 2021 34.95 35.12 34.16 34.67 3,913,910 -0.02(-0.05%)
Jan 29, 2021 35.31 35.31 34.09 34.68 5,711,353 -0.96(-2.70%)
Jan 28, 2021 35.26 36.06 35.14 35.65 5,449,449 +0.82(+2.34%)
Jan 27, 2021 35.73 35.89 34.37 34.83 6,226,120 -1.40(-3.86%)
Jan 26, 2021 36.94 37.00 36.14 36.23 4,038,508 -0.44(-1.19%)
Jan 25, 2021 36.62 36.87 36.12 36.67 4,408,575 -0.46(-1.25%)
Jan 22, 2021 37.55 37.92 37.01 37.13 5,129,855 -0.90(-2.36%)
Jan 21, 2021 38.86 39.04 38.02 38.03 6,053,830 -0.95(-2.45%)
Jan 20, 2021 39.12 39.44 38.91 38.98 6,931,402 -0.16(-0.40%)
Jan 19, 2021 38.52 39.30 38.46 39.14 5,568,735 +0.83(+2.18%)
Jan 15, 2021 37.87 38.45 37.55 38.31 7,690,303 +0.05(+0.12%)
Jan 14, 2021 37.98 38.40 37.69 38.26 4,300,507 +0.54(+1.42%)
Jan 13, 2021 37.70 38.09 37.45 37.72 3,895,112 -0.26(-0.68%)
Jan 12, 2021 37.67 38.22 37.58 37.98 4,291,182 +0.67(+1.79%)
Jan 11, 2021 36.98 37.79 36.79 37.32 3,731,593 -0.32(-0.84%)
Jan 08, 2021 37.98 38.09 37.07 37.63 5,769,427 -0.25(-0.66%)
Jan 07, 2021 37.78 38.02 37.38 37.88 5,515,675 +0.63(+1.69%)
Jan 06, 2021 35.78 37.67 35.78 37.25 8,849,371 +2.28(+6.52%)
Jan 05, 2021 34.54 35.21 34.44 34.97 4,607,111 +0.57(+1.67%)
Jan 04, 2021 34.88 35.16 34.11 34.40 7,643,545 -0.68(-1.93%)
Dec 31, 2020 35.07 35.07 35.07 2,722,620 +0.32(+0.91%)
Dec 30, 2020 34.38 35.24 34.37 34.76 2,722,620 +0.33(+0.97%)
Dec 29, 2020 34.61 34.68 34.20 34.42 4,368,820 +0.08(+0.24%)
Dec 28, 2020 34.79 35.22 34.30 34.34 4,142,180 -0.28(-0.80%)
Dec 24, 2020 34.72 34.74 34.25 34.62 1,742,011 -0.06(-0.19%)
Dec 23, 2020 34.51 35.24 34.50 34.68 4,199,583 +0.59(+1.74%)
Dec 22, 2020 34.80 34.85 34.06 34.09 5,801,189 -0.53(-1.53%)
Dec 21, 2020 34.43 34.90 34.07 34.62 5,766,048 -0.10(-0.29%)
Dec 18, 2020 35.39 35.63 34.25 34.72 10,031,299 -0.69(-1.96%)
Dec 17, 2020 35.50 35.53 35.05 35.42 5,649,000 -0.08(-0.23%)
Dec 16, 2020 35.91 35.92 35.28 35.50 3,984,468 -0.20(-0.57%)
Dec 15, 2020 35.65 36.01 34.88 35.70 3,554,266 +0.35(+1.00%)
Dec 14, 2020 36.41 36.47 35.28 35.35 4,255,156 -0.58(-1.62%)
Dec 11, 2020 35.97 36.29 35.72 35.94 5,720,312 -0.56(-1.52%)
Dec 10, 2020 36.10 36.70 35.89 36.49 5,131,322 -0.21(-0.58%)
Dec 09, 2020 36.67 37.02 36.35 36.70 5,863,776 +0.39(+1.06%)
Dec 08, 2020 36.10 36.71 36.00 36.32 3,615,728 -0.25(-0.68%)
Dec 07, 2020 37.01 37.07 36.36 36.56 4,864,716 -0.83(-2.21%)
Dec 04, 2020 36.99 37.50 36.90 37.39 5,003,400 +0.78(+2.13%)
Dec 03, 2020 36.45 37.01 36.32 36.61 4,984,484 +0.10(+0.28%)
Dec 02, 2020 35.65 36.65 35.62 36.51 5,630,756 +0.39(+1.07%)
Dec 01, 2020 36.30 36.56 35.91 36.12 6,796,695 +0.80(+2.26%)
Nov 30, 2020 35.93 36.40 35.29 35.32 6,992,578 -1.17(-3.20%)
Nov 27, 2020 36.71 36.90 36.25 36.49 2,227,361 -0.38(-1.02%)
Nov 25, 2020 37.01 37.22 36.49 36.87 4,147,301 -0.79(-2.10%)
Nov 24, 2020 37.48 38.20 37.01 37.66 6,548,666 +1.11(+3.04%)
Nov 23, 2020 36.19 36.71 35.66 36.55 5,179,485 +1.07(+3.00%)
Nov 20, 2020 35.52 35.71 34.92 35.48 6,064,411 +0.06(+0.18%)
Nov 19, 2020 34.91 35.47 34.43 35.42 4,595,446 -0.01(-0.03%)
Nov 18, 2020 35.15 36.17 34.95 35.42 6,817,655 +0.12(+0.34%)
Nov 17, 2020 34.77 35.56 34.61 35.31 5,035,101 -0.06(-0.18%)
Nov 16, 2020 35.46 35.54 34.85 35.37 6,546,043 +1.08(+3.13%)
Nov 13, 2020 33.50 34.38 33.35 34.29 5,526,941 +1.16(+3.49%)
Nov 12, 2020 34.03 34.03 32.67 33.14 7,451,127 -1.19(-3.45%)
Nov 11, 2020 34.79 34.84 33.76 34.32 7,846,130 -0.81(-2.30%)
Nov 10, 2020 34.82 35.47 34.22 35.13 11,114,720 +0.65(+1.89%)
Nov 09, 2020 33.93 35.50 33.55 34.48 14,991,546 +4.01(+13.15%)
Nov 06, 2020 31.28 32.62 30.10 30.47 9,064,733 -0.25(-0.81%)
Nov 05, 2020 29.25 30.88 29.24 30.72 7,037,652 +1.69(+5.82%)
Nov 04, 2020 29.71 29.97 28.74 29.03 5,901,748 -1.19(-3.95%)
Nov 03, 2020 30.28 30.50 30.06 30.22 7,800,400 +0.40(+1.36%)
Nov 02, 2020 29.64 30.09 29.31 29.82 7,920,808 +0.88(+3.05%)
Oct 30, 2020 28.56 29.19 28.28 28.94 6,936,181 +0.18(+0.64%)
Oct 29, 2020 27.57 28.87 27.30 28.75 8,092,526 +0.97(+3.51%)
Oct 28, 2020 27.95 28.46 27.47 27.78 8,846,417 -0.85(-2.98%)
Oct 27, 2020 30.58 30.59 28.62 28.63 13,129,702 -0.09(-0.32%)
Oct 26, 2020 29.29 29.32 28.25 28.73 6,543,122 -1.03(-3.46%)
Oct 23, 2020 29.77 29.99 29.18 29.76 4,761,599 +0.34(+1.16%)
Oct 22, 2020 28.98 29.54 28.69 29.42 5,889,461 +0.31(+1.07%)
Oct 21, 2020 28.10 29.26 28.03 29.10 7,475,520 +0.94(+3.33%)
Oct 20, 2020 27.98 28.70 27.94 28.17 5,965,096 +0.51(+1.86%)
Oct 19, 2020 27.94 28.33 27.59 27.65 5,903,484 -0.18(-0.66%)
Oct 16, 2020 27.58 28.17 27.30 27.83 5,325,621 +0.30(+1.10%)
Oct 15, 2020 26.80 27.55 26.76 27.53 3,868,128 +0.28(+1.05%)
Oct 14, 2020 27.38 27.90 27.14 27.25 7,613,400 -0.16(-0.57%)
Oct 13, 2020 27.72 27.83 27.10 27.40 8,242,194 -0.59(-2.10%)
Oct 12, 2020 27.45 28.15 27.35 27.99 8,391,862 +0.47(+1.70%)
Oct 09, 2020 27.96 28.09 27.34 27.52 8,769,173 -0.28(-1.02%)
Oct 08, 2020 27.39 28.01 26.97 27.81 6,105,797 +0.64(+2.37%)
Oct 07, 2020 26.91 27.27 26.60 27.16 5,415,297 +0.53(+2.00%)
Oct 06, 2020 27.02 27.55 26.58 26.63 8,881,474 -0.06(-0.24%)
Oct 05, 2020 26.44 27.04 26.26 26.70 5,795,923 +0.76(+2.94%)
Oct 02, 2020 24.99 26.17 24.88 25.93 4,960,307 +0.46(+1.80%)
Oct 01, 2020 25.33 25.74 25.09 25.47 5,610,337 +0.17(+0.69%)
Sep 30, 2020 25.20 25.68 25.04 25.30 5,809,321 +0.22(+0.88%)
Sep 29, 2020 25.31 25.40 24.77 25.08 4,659,837 -0.31(-1.23%)
Sep 28, 2020 25.42 25.76 25.20 25.39 8,281,630 +0.51(+2.07%)
Sep 25, 2020 24.01 24.95 24.00 24.88 5,318,004 +0.54(+2.23%)
Sep 24, 2020 24.26 24.89 23.50 24.33 6,185,850 +0.05(+0.19%)
Sep 23, 2020 25.24 25.84 24.26 24.29 7,602,051 -0.84(-3.33%)
Sep 22, 2020 24.77 25.47 24.67 25.12 10,942,279 +0.33(+1.33%)
Sep 21, 2020 24.94 25.19 24.36 24.79 12,919,707 -0.93(-3.61%)
Sep 18, 2020 26.19 26.64 25.66 25.72 14,611,915 -0.65(-2.47%)
Sep 17, 2020 26.84 27.06 26.29 26.37 12,427,604 -0.98(-3.59%)
Sep 16, 2020 26.43 27.62 26.27 27.36 11,750,920 +1.07(+4.05%)
Sep 15, 2020 26.68 27.09 26.28 26.29 7,084,179 -0.43(-1.60%)
Sep 14, 2020 26.15 26.90 25.99 26.72 6,883,164 +0.91(+3.52%)
Sep 11, 2020 25.65 26.16 25.51 25.81 9,344,383 +0.22(+0.85%)
Sep 10, 2020 26.60 26.88 25.47 25.59 8,531,910 -0.90(-3.40%)
Sep 09, 2020 26.50 26.58 25.84 26.49 8,178,416 +0.24(+0.90%)
Sep 08, 2020 26.70 26.85 25.96 26.25 7,839,573 -0.83(-3.05%)
Sep 04, 2020 27.26 27.46 26.58 27.08 6,363,762 +0.36(+1.36%)
Sep 03, 2020 27.26 28.14 26.56 26.72 7,706,450 -0.39(-1.44%)
Sep 02, 2020 26.60 27.14 26.11 27.11 7,189,499 +0.62(+2.33%)
Sep 01, 2020 26.24 26.68 26.05 26.49 5,425,453 +0.01(+0.03%)
Aug 31, 2020 26.58 26.65 26.09 26.48 8,296,615 -0.21(-0.78%)
Aug 28, 2020 27.37 27.37 26.56 26.69 6,642,600 -0.28(-1.04%)
Aug 27, 2020 26.45 27.31 26.44 26.97 5,472,971 +0.56(+2.13%)
Aug 26, 2020 26.77 26.82 26.12 26.41 4,114,160 -0.42(-1.56%)
Aug 25, 2020 27.25 27.44 26.59 26.83 4,549,572 -0.03(-0.10%)
Aug 24, 2020 25.92 26.87 25.70 26.85 6,064,128 +1.16(+4.53%)
Aug 21, 2020 26.45 26.60 25.65 25.69 8,106,006 -0.78(-2.95%)
Aug 20, 2020 26.69 26.93 26.43 26.47 5,170,896 -0.66(-2.44%)
Aug 19, 2020 26.81 27.31 26.64 27.14 5,359,097 +0.25(+0.95%)
Aug 18, 2020 27.32 27.44 26.80 26.88 8,671,326 -0.35(-1.27%)
Aug 17, 2020 28.07 28.08 27.13 27.23 6,208,931 -0.94(-3.32%)
Aug 14, 2020 27.61 28.55 27.47 28.16 5,350,965 +0.25(+0.91%)
Aug 13, 2020 27.73 28.11 27.37 27.91 6,879,683 -0.21(-0.74%)
Aug 12, 2020 29.55 29.67 27.80 28.12 7,377,229 -0.95(-3.25%)
Aug 11, 2020 29.66 29.90 28.85 29.06 7,010,318 +0.47(+1.65%)
Aug 10, 2020 28.17 28.78 28.15 28.59 5,057,822 +0.73(+2.61%)
Aug 07, 2020 26.51 27.87 26.33 27.86 6,618,942 +1.22(+4.57%)
Aug 06, 2020 27.63 28.08 26.61 26.65 10,078,618 -0.78(-2.85%)
Aug 05, 2020 27.26 27.77 27.09 27.43 8,124,596 +0.42(+1.55%)
Aug 04, 2020 28.23 28.45 26.77 27.01 19,195,140 -2.20(-7.53%)
Aug 03, 2020 29.27 29.71 29.11 29.21 6,418,939 +0.00(+0.00%)
Jul 31, 2020 28.82 29.22 28.54 29.21 6,872,141 +0.33(+1.13%)
Jul 30, 2020 28.84 29.04 28.24 28.88 7,785,374 -0.81(-2.72%)
Jul 29, 2020 28.06 29.93 28.06 29.69 11,108,086 +1.56(+5.56%)
Jul 28, 2020 27.81 28.42 27.62 28.13 5,744,663 +0.09(+0.32%)
Jul 27, 2020 28.26 28.31 27.63 28.04 5,660,041 -0.42(-1.47%)
Jul 24, 2020 28.98 29.13 28.35 28.45 4,358,416 -0.51(-1.76%)
Jul 23, 2020 29.04 29.43 28.77 28.96 5,463,432 -0.29(-0.99%)
Jul 22, 2020 28.70 29.35 28.55 29.25 6,304,670 +0.21(+0.72%)
Jul 21, 2020 28.83 29.38 28.59 29.04 5,082,295 +0.50(+1.75%)
Jul 20, 2020 29.07 29.10 28.54 28.54 4,802,500 -0.65(-2.21%)
Jul 17, 2020 29.73 29.86 28.87 29.19 4,772,051 -0.40(-1.35%)
Jul 16, 2020 28.49 30.03 28.34 29.59 7,541,890 +0.72(+2.49%)
Jul 15, 2020 28.83 29.10 28.25 28.87 7,496,720 +0.89(+3.18%)
Jul 14, 2020 27.14 28.01 26.70 27.98 6,046,051 +0.97(+3.60%)
Jul 13, 2020 27.54 27.87 26.90 27.01 6,742,852 -0.35(-1.26%)
Jul 10, 2020 25.65 27.38 25.50 27.35 8,190,736 +1.91(+7.50%)
Jul 09, 2020 27.00 27.06 25.43 25.45 8,095,100 -1.68(-6.20%)
Jul 08, 2020 26.22 27.21 26.19 27.13 8,503,307 +0.62(+2.33%)
Jul 07, 2020 27.55 27.66 26.45 26.51 8,156,653 -1.43(-5.11%)
Jul 06, 2020 28.13 28.73 27.69 27.94 6,748,076 +0.75(+2.74%)
Jul 02, 2020 27.76 28.36 27.11 27.19 8,656,640 +0.31(+1.15%)
Jul 01, 2020 28.18 28.69 26.80 26.88 7,684,792 -1.45(-5.13%)
Jun 30, 2020 27.67 28.53 27.53 28.34 5,128,737 +0.45(+1.63%)
Jun 29, 2020 27.49 28.07 27.15 27.88 6,035,567 +0.88(+3.26%)
Jun 26, 2020 27.92 28.06 26.80 27.00 8,810,145 -1.41(-4.96%)
Jun 25, 2020 27.26 28.48 27.09 28.41 6,360,803 +0.87(+3.17%)
Jun 24, 2020 28.54 28.75 27.36 27.54 6,558,405 -1.59(-5.46%)
Jun 23, 2020 29.52 29.74 29.01 29.13 3,656,506 +0.24(+0.82%)
Jun 22, 2020 28.66 29.13 28.24 28.89 4,352,585 -0.02(-0.06%)
Jun 19, 2020 30.32 30.32 28.78 28.91 8,557,055 -0.60(-2.03%)
Jun 18, 2020 28.96 29.99 28.66 29.51 4,473,308 +0.17(+0.59%)
Jun 17, 2020 30.04 30.29 29.21 29.34 6,562,465 -0.92(-3.03%)
Jun 16, 2020 32.25 32.26 29.75 30.25 8,136,243 +0.09(+0.30%)
Jun 15, 2020 28.44 30.51 28.28 30.16 7,646,143 +0.14(+0.45%)
Jun 12, 2020 30.44 30.52 28.39 30.03 8,241,904 +1.59(+5.59%)
Jun 11, 2020 29.24 30.47 28.16 28.44 10,258,352 -3.19(-10.10%)
Jun 10, 2020 33.51 33.55 31.62 31.63 9,525,510 -2.32(-6.84%)
Jun 09, 2020 34.18 34.50 33.13 33.95 7,834,322 -1.53(-4.31%)
Jun 08, 2020 33.56 35.54 33.56 35.48 11,779,013 +2.77(+8.47%)
Jun 05, 2020 34.80 35.06 32.55 32.71 11,619,988 +1.03(+3.27%)
Jun 04, 2020 29.59 31.68 29.31 31.67 9,380,437 +1.76(+5.89%)
Jun 03, 2020 29.26 30.10 29.02 29.91 6,934,619 +1.58(+5.59%)
Jun 02, 2020 27.72 28.57 27.44 28.33 7,412,279 +0.85(+3.08%)
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.