American International Group (NY: AIG )

51.08 USD -0.02 (-0.04%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 52.82 52.93 51.94 52.84 3,116,295 +0.13(+0.25%)
May 27, 2021 52.02 52.80 51.82 52.71 6,287,715 +1.34(+2.61%)
May 26, 2021 51.27 51.51 50.72 51.37 2,516,010 +0.57(+1.12%)
May 25, 2021 51.99 52.54 50.69 50.80 3,569,632 -1.08(-2.08%)
May 24, 2021 51.50 51.99 51.30 51.88 2,600,721 +0.57(+1.11%)
May 21, 2021 50.75 51.69 50.75 51.31 4,198,761 +0.78(+1.54%)
May 20, 2021 50.70 50.92 50.03 50.53 3,123,523 -0.14(-0.28%)
May 19, 2021 50.47 50.76 49.55 50.67 4,145,486 -0.44(-0.86%)
May 18, 2021 51.42 51.71 51.08 51.11 3,856,327 -0.46(-0.89%)
May 17, 2021 51.75 51.90 51.06 51.57 3,247,900 -0.33(-0.64%)
May 14, 2021 51.00 51.90 50.85 51.90 4,844,795 +1.05(+2.06%)
May 13, 2021 49.71 51.26 49.71 50.85 5,064,365 +0.77(+1.54%)
May 12, 2021 51.01 51.04 49.92 50.08 5,970,578 -0.30(-0.60%)
May 11, 2021 51.69 51.86 49.92 50.38 4,646,563 -1.54(-2.97%)
May 10, 2021 51.32 52.70 51.30 51.92 6,870,079 +0.73(+1.43%)
May 07, 2021 49.87 51.50 49.69 51.19 5,582,259 +1.02(+2.03%)
May 06, 2021 49.00 50.35 48.67 50.17 5,557,262 +1.30(+2.66%)
May 05, 2021 48.46 49.08 48.07 48.87 8,789,749 +0.47(+0.97%)
May 04, 2021 48.90 49.30 48.39 48.40 6,640,824 -0.65(-1.33%)
May 03, 2021 48.98 49.46 48.65 49.05 2,585,587 +0.60(+1.24%)
Apr 30, 2021 48.66 49.09 48.30 48.45 3,201,100 -0.49(-1.00%)
Apr 29, 2021 48.75 49.42 48.57 48.94 3,799,452 +0.73(+1.51%)
Apr 28, 2021 48.47 48.72 48.03 48.21 2,703,424 -0.23(-0.47%)
Apr 27, 2021 47.38 48.51 47.38 48.44 3,580,356 +0.91(+1.91%)
Apr 26, 2021 47.67 48.55 47.45 47.53 3,203,514 +0.19(+0.40%)
Apr 23, 2021 46.62 47.55 46.35 47.34 3,242,100 +0.88(+1.89%)
Apr 22, 2021 46.68 47.20 46.29 46.46 4,388,467 -0.30(-0.64%)
Apr 21, 2021 45.39 46.80 45.19 46.76 3,682,633 +1.23(+2.70%)
Apr 20, 2021 46.47 46.65 45.23 45.53 4,261,954 -1.20(-2.57%)
Apr 19, 2021 47.14 47.28 46.39 46.73 2,809,233 -0.37(-0.79%)
Apr 16, 2021 47.11 47.69 46.85 47.10 4,369,000 +0.44(+0.94%)
Apr 15, 2021 47.48 47.48 46.42 46.66 4,451,862 -0.83(-1.75%)
Apr 14, 2021 46.60 47.81 46.60 47.49 3,391,139 +0.80(+1.71%)
Apr 13, 2021 46.72 47.09 46.25 46.69 2,958,140 -0.47(-1.00%)
Apr 12, 2021 46.70 47.22 46.60 47.16 3,095,347 +0.56(+1.20%)
Apr 09, 2021 46.45 46.65 46.04 46.60 3,141,600 +0.54(+1.17%)
Apr 08, 2021 46.50 46.55 45.79 46.06 3,474,887 -1.02(-2.17%)
Apr 07, 2021 46.68 47.10 46.47 47.08 2,719,652 +0.42(+0.90%)
Apr 06, 2021 46.70 47.04 46.24 46.66 3,753,055 -0.09(-0.19%)
Apr 05, 2021 46.95 47.16 46.50 46.75 3,437,736 +0.37(+0.80%)
Apr 01, 2021 45.99 46.42 45.88 46.38 3,547,700 +0.17(+0.37%)
Mar 31, 2021 46.93 47.38 46.19 46.21 4,317,163 -1.13(-2.39%)
Mar 30, 2021 46.97 47.56 46.60 47.34 3,525,263 +0.76(+1.63%)
Mar 29, 2021 46.13 47.06 45.93 46.58 4,409,438 -0.24(-0.51%)
Mar 26, 2021 47.04 47.30 46.21 46.82 3,801,800 +0.32(+0.69%)
Mar 25, 2021 45.06 46.60 44.54 46.50 4,707,206 +1.51(+3.36%)
Mar 24, 2021 45.60 46.15 44.95 44.99 3,813,467 +0.01(+0.02%)
Mar 23, 2021 45.72 46.19 44.80 44.98 3,497,689 -1.25(-2.70%)
Mar 22, 2021 46.56 46.65 45.82 46.23 4,906,970 -0.60(-1.28%)
Mar 19, 2021 47.49 47.62 46.56 46.83 7,285,600 -0.99(-2.07%)
Mar 18, 2021 48.08 49.00 47.74 47.82 5,577,588 +0.15(+0.31%)
Mar 17, 2021 47.63 48.03 47.15 47.67 5,359,192 +0.34(+0.72%)
Mar 16, 2021 47.94 48.01 46.88 47.33 4,247,349 -1.01(-2.09%)
Mar 15, 2021 48.07 48.40 47.51 48.34 2,994,026 -0.10(-0.21%)
Mar 12, 2021 48.84 48.92 48.29 48.44 3,069,700 +0.43(+0.90%)
Mar 11, 2021 47.66 48.38 47.50 48.01 4,513,426 +0.16(+0.33%)
Mar 10, 2021 46.76 48.01 46.70 47.85 3,822,587 +1.23(+2.64%)
Mar 09, 2021 46.57 47.24 45.81 46.62 5,638,356 -0.62(-1.31%)
Mar 08, 2021 47.61 48.22 47.14 47.24 5,920,405 +0.27(+0.57%)
Mar 05, 2021 46.94 47.27 45.90 46.97 5,327,800 +0.70(+1.51%)
Mar 04, 2021 47.18 47.58 44.98 46.27 4,838,552 -0.74(-1.57%)
Mar 03, 2021 46.05 47.67 46.05 47.01 5,633,178 +1.05(+2.28%)
Mar 02, 2021 45.26 46.28 45.22 45.96 4,611,067 +0.65(+1.43%)
Mar 01, 2021 44.90 48.00 44.76 45.31 7,864,696 +1.36(+3.09%)
Feb 26, 2021 45.00 45.25 43.63 43.95 6,181,100 +0.00(+0.00%)
Feb 25, 2021 45.97 46.13 43.88 43.95 5,386,754 -1.48(-3.26%)
Feb 24, 2021 44.51 45.96 44.46 45.43 4,552,844 +1.06(+2.39%)
Feb 23, 2021 44.74 44.74 43.84 44.37 5,021,629 +0.27(+0.61%)
Feb 22, 2021 42.50 44.35 42.46 44.10 6,263,225 +1.52(+3.57%)
Feb 19, 2021 42.50 42.81 42.08 42.58 3,664,400 +0.47(+1.12%)
Feb 18, 2021 42.46 43.00 41.49 42.11 4,032,567 -1.16(-2.68%)
Feb 17, 2021 41.28 43.36 41.17 43.27 5,009,566 +1.12(+2.66%)
Feb 16, 2021 41.74 42.63 41.51 42.15 4,935,670 +0.75(+1.81%)
Feb 12, 2021 41.46 42.19 41.19 41.40 4,154,900 -0.20(-0.48%)
Feb 11, 2021 42.33 42.53 41.29 41.60 3,445,618 -0.83(-1.96%)
Feb 10, 2021 42.35 42.77 41.96 42.43 3,705,276 +0.29(+0.69%)
Feb 09, 2021 42.12 42.51 41.75 42.14 3,464,705 -0.15(-0.35%)
Feb 08, 2021 41.65 42.32 41.47 42.29 3,898,875 +0.61(+1.46%)
Feb 05, 2021 41.82 41.93 41.18 41.68 3,968,100 +0.34(+0.82%)
Feb 04, 2021 39.19 41.35 38.94 41.34 5,088,071 +2.39(+6.14%)
Feb 03, 2021 38.53 39.35 38.48 38.95 4,680,653 +0.38(+0.99%)
Feb 02, 2021 38.09 38.99 37.85 38.57 4,878,151 +1.15(+3.07%)
Feb 01, 2021 37.73 37.91 36.87 37.42 3,625,848 -0.02(-0.05%)
Jan 29, 2021 38.11 38.11 36.80 37.44 5,291,000 -1.04(-2.70%)
Jan 28, 2021 38.06 38.93 37.93 38.48 5,048,372 +0.88(+2.34%)
Jan 27, 2021 38.57 38.74 37.10 37.60 5,767,880 -1.51(-3.86%)
Jan 26, 2021 39.87 39.94 39.01 39.11 3,741,276 -0.47(-1.19%)
Jan 25, 2021 39.53 39.80 38.99 39.58 4,084,106 -0.50(-1.25%)
Jan 22, 2021 40.53 40.93 39.96 40.08 4,752,300 -0.97(-2.36%)
Jan 21, 2021 41.95 42.14 41.04 41.05 5,608,271 -1.03(-2.45%)
Jan 20, 2021 42.23 42.57 42.00 42.08 6,421,254 -0.17(-0.40%)
Jan 19, 2021 41.58 42.42 41.52 42.25 5,158,879 +0.90(+2.18%)
Jan 15, 2021 40.88 41.51 40.53 41.35 7,124,300 +0.05(+0.12%)
Jan 14, 2021 41.00 41.45 40.68 41.30 3,983,992 +0.58(+1.42%)
Jan 13, 2021 40.69 41.12 40.43 40.72 3,608,434 -0.28(-0.68%)
Jan 12, 2021 40.66 41.26 40.57 41.00 3,975,353 +0.72(+1.79%)
Jan 11, 2021 39.92 40.79 39.71 40.28 3,456,950 -0.34(-0.84%)
Jan 08, 2021 41.00 41.12 40.01 40.62 5,344,800 -0.27(-0.66%)
Jan 07, 2021 40.78 41.04 40.35 40.89 5,109,724 +0.68(+1.69%)
Jan 06, 2021 38.62 40.66 38.62 40.21 8,198,061 +2.46(+6.52%)
Jan 05, 2021 37.28 38.01 37.18 37.75 4,268,030 +0.62(+1.67%)
Jan 04, 2021 37.65 37.95 36.82 37.13 7,080,984 -0.73(-1.93%)
Dec 31, 2020 37.86 37.86 37.86 2,522,237 +0.34(+0.91%)
Dec 30, 2020 37.11 38.04 37.10 37.52 2,522,237 +0.36(+0.97%)
Dec 29, 2020 37.36 37.43 36.92 37.16 4,047,277 +0.09(+0.24%)
Dec 28, 2020 37.55 38.02 37.03 37.07 3,837,318 -0.30(-0.80%)
Dec 24, 2020 37.48 37.50 36.97 37.37 1,613,800 -0.07(-0.19%)
Dec 23, 2020 37.25 38.04 37.24 37.44 3,890,496 +0.64(+1.74%)
Dec 22, 2020 37.56 37.62 36.77 36.80 5,374,217 -0.57(-1.53%)
Dec 21, 2020 37.17 37.67 36.78 37.37 5,341,670 -0.11(-0.29%)
Dec 18, 2020 38.20 38.46 36.97 37.48 9,293,000 -0.75(-1.96%)
Dec 17, 2020 38.32 38.35 37.83 38.23 5,233,236 -0.09(-0.23%)
Dec 16, 2020 38.76 38.77 38.08 38.32 3,691,213 -0.22(-0.57%)
Dec 15, 2020 38.48 38.87 37.65 38.54 3,292,674 +0.38(+1.00%)
Dec 14, 2020 39.30 39.37 38.08 38.16 3,941,979 -0.63(-1.62%)
Dec 11, 2020 38.83 39.17 38.55 38.79 5,299,300 -0.92(-2.32%)
Dec 10, 2020 39.28 39.94 39.06 39.71 4,715,352 -0.23(-0.58%)
Dec 09, 2020 39.91 40.29 39.56 39.94 5,388,429 +0.42(+1.06%)
Dec 08, 2020 39.28 39.95 39.18 39.52 3,322,619 -0.27(-0.68%)
Dec 07, 2020 40.28 40.34 39.57 39.79 4,470,358 -0.90(-2.21%)
Dec 04, 2020 40.25 40.81 40.15 40.69 4,597,800 +0.85(+2.13%)
Dec 03, 2020 39.67 40.27 39.52 39.84 4,580,417 +0.11(+0.28%)
Dec 02, 2020 38.80 39.88 38.76 39.73 5,174,299 +0.42(+1.07%)
Dec 01, 2020 39.50 39.78 39.08 39.31 6,245,721 +0.87(+2.26%)
Nov 30, 2020 39.10 39.61 38.40 38.44 6,425,725 -1.27(-3.20%)
Nov 27, 2020 39.95 40.16 39.45 39.71 2,046,800 -0.41(-1.02%)
Nov 25, 2020 40.27 40.50 39.71 40.12 3,811,100 -0.86(-2.10%)
Nov 24, 2020 40.79 41.57 40.27 40.98 6,017,799 +1.21(+3.04%)
Nov 23, 2020 39.38 39.95 38.81 39.77 4,759,610 +1.16(+3.00%)
Nov 20, 2020 38.65 38.86 38.00 38.61 5,572,800 +0.07(+0.18%)
Nov 19, 2020 37.99 38.60 37.47 38.54 4,222,916 -0.01(-0.03%)
Nov 18, 2020 38.25 39.36 38.03 38.55 6,264,982 +0.13(+0.34%)
Nov 17, 2020 37.84 38.70 37.66 38.42 4,626,931 -0.07(-0.18%)
Nov 16, 2020 38.59 38.68 37.92 38.49 6,015,388 +1.17(+3.14%)
Nov 13, 2020 36.46 37.41 36.29 37.32 5,078,900 +1.26(+3.49%)
Nov 12, 2020 37.03 37.03 35.55 36.06 6,847,102 -1.29(-3.45%)
Nov 11, 2020 37.86 37.91 36.74 37.35 7,210,084 -0.88(-2.30%)
Nov 10, 2020 37.89 38.60 37.24 38.23 10,213,705 +0.71(+1.89%)
Nov 09, 2020 36.92 38.63 36.51 37.52 13,776,256 +4.36(+13.15%)
Nov 06, 2020 34.04 35.50 32.76 33.16 8,329,900 -0.27(-0.81%)
Nov 05, 2020 31.83 33.60 31.82 33.43 6,467,145 +1.84(+5.82%)
Nov 04, 2020 32.33 32.61 31.28 31.59 5,423,323 -1.30(-3.95%)
Nov 03, 2020 32.95 33.19 32.71 32.89 7,168,061 +0.44(+1.36%)
Nov 02, 2020 32.25 32.74 31.90 32.45 7,278,708 +0.96(+3.05%)
Oct 30, 2020 31.08 31.76 30.77 31.49 6,373,900 +0.20(+0.64%)
Oct 29, 2020 30.00 31.42 29.71 31.29 7,436,506 +1.06(+3.51%)
Oct 28, 2020 30.42 30.97 29.89 30.23 8,129,282 -0.93(-2.98%)
Oct 27, 2020 33.28 33.29 31.15 31.16 12,065,343 -0.10(-0.32%)
Oct 26, 2020 31.87 31.91 30.74 31.26 6,012,704 -1.12(-3.46%)
Oct 23, 2020 32.40 32.64 31.75 32.38 4,375,600 +0.37(+1.16%)
Oct 22, 2020 31.54 32.15 31.22 32.01 5,412,032 +0.34(+1.07%)
Oct 21, 2020 30.58 31.84 30.50 31.67 6,869,517 +1.02(+3.33%)
Oct 20, 2020 30.45 31.23 30.40 30.65 5,481,536 +0.56(+1.86%)
Oct 19, 2020 30.41 30.83 30.02 30.09 5,424,918 -0.20(-0.66%)
Oct 16, 2020 30.01 30.66 29.71 30.29 4,893,900 +0.33(+1.10%)
Oct 15, 2020 29.16 29.98 29.12 29.96 3,554,559 +0.31(+1.05%)
Oct 14, 2020 29.79 30.36 29.53 29.65 6,996,220 -0.17(-0.57%)
Oct 13, 2020 30.17 30.28 29.49 29.82 7,574,041 -0.64(-2.10%)
Oct 12, 2020 29.87 30.63 29.76 30.46 7,711,576 +0.51(+1.70%)
Oct 09, 2020 30.43 30.57 29.75 29.95 8,058,300 -0.31(-1.02%)
Oct 08, 2020 29.81 30.48 29.35 30.26 5,610,831 +0.70(+2.37%)
Oct 07, 2020 29.28 29.68 28.95 29.56 4,976,306 +0.58(+2.00%)
Oct 06, 2020 29.40 29.98 28.92 28.98 8,161,497 -0.07(-0.24%)
Oct 05, 2020 28.77 29.42 28.58 29.05 5,326,077 +0.83(+2.94%)
Oct 02, 2020 27.19 28.48 27.07 28.22 4,558,200 +0.50(+1.80%)
Oct 01, 2020 27.56 28.01 27.30 27.72 5,155,535 +0.19(+0.69%)
Sep 30, 2020 27.42 27.94 27.25 27.53 5,338,389 +0.24(+0.88%)
Sep 29, 2020 27.54 27.64 26.96 27.29 4,282,088 -0.34(-1.23%)
Sep 28, 2020 27.66 28.03 27.42 27.63 7,610,280 +0.56(+2.07%)
Sep 25, 2020 26.13 27.15 26.12 27.07 4,886,900 +0.59(+2.23%)
Sep 24, 2020 26.40 27.09 25.57 26.48 5,684,394 +0.05(+0.19%)
Sep 23, 2020 27.47 28.12 26.40 26.43 6,985,791 -0.91(-3.33%)
Sep 22, 2020 26.95 27.72 26.85 27.34 10,055,243 +0.36(+1.33%)
Sep 21, 2020 27.14 27.41 26.51 26.98 11,872,371 -1.01(-3.61%)
Sep 18, 2020 28.50 28.99 27.92 27.99 13,427,400 -0.71(-2.47%)
Sep 17, 2020 29.21 29.45 28.61 28.70 11,420,160 -1.07(-3.59%)
Sep 16, 2020 28.76 30.06 28.59 29.77 10,798,332 +0.84(+2.90%)
Sep 15, 2020 29.36 29.81 28.92 28.93 6,437,894 -0.47(-1.60%)
Sep 14, 2020 28.77 29.60 28.60 29.40 6,255,217 +1.00(+3.52%)
Sep 11, 2020 28.22 28.79 28.08 28.40 8,491,900 +0.24(+0.85%)
Sep 10, 2020 29.27 29.58 28.03 28.16 7,753,549 -0.99(-3.40%)
Sep 09, 2020 29.16 29.25 28.43 29.15 7,432,304 +0.26(+0.90%)
Sep 08, 2020 29.38 29.55 28.57 28.89 7,124,373 -0.91(-3.05%)
Sep 04, 2020 30.00 30.22 29.25 29.80 5,783,200 +0.40(+1.36%)
Sep 03, 2020 30.00 30.96 29.23 29.40 7,003,395 -0.43(-1.44%)
Sep 02, 2020 29.27 29.86 28.73 29.83 6,533,605 +0.68(+2.33%)
Sep 01, 2020 28.87 29.36 28.67 29.15 4,930,492 +0.01(+0.03%)
Aug 31, 2020 29.25 29.33 28.71 29.14 7,539,720 -0.23(-0.78%)
Aug 28, 2020 30.12 30.12 29.23 29.37 6,036,600 -0.31(-1.04%)
Aug 27, 2020 29.10 30.05 29.09 29.68 4,973,675 +0.62(+2.13%)
Aug 26, 2020 29.46 29.51 28.74 29.06 3,738,828 -0.46(-1.56%)
Aug 25, 2020 29.99 30.20 29.26 29.52 4,134,517 -0.03(-0.10%)
Aug 24, 2020 28.52 29.57 28.28 29.55 5,510,901 +1.28(+4.53%)
Aug 21, 2020 29.11 29.27 28.23 28.27 7,366,500 -0.86(-2.95%)
Aug 20, 2020 29.37 29.63 29.08 29.13 4,699,158 -0.73(-2.44%)
Aug 19, 2020 29.50 30.05 29.31 29.86 4,870,190 +0.28(+0.95%)
Aug 18, 2020 30.06 30.20 29.49 29.58 7,880,246 -0.38(-1.27%)
Aug 17, 2020 30.89 30.90 29.85 29.96 5,642,494 -1.03(-3.32%)
Aug 14, 2020 30.38 31.42 30.23 30.99 4,862,800 +0.28(+0.91%)
Aug 13, 2020 30.51 30.93 30.12 30.71 6,252,054 -0.23(-0.74%)
Aug 12, 2020 32.52 32.65 30.59 30.94 6,704,209 -1.04(-3.25%)
Aug 11, 2020 32.64 32.90 31.75 31.98 6,370,771 +0.52(+1.65%)
Aug 10, 2020 31.00 31.67 30.98 31.46 4,596,400 +0.80(+2.61%)
Aug 07, 2020 29.17 30.67 28.97 30.66 6,015,100 +1.34(+4.57%)
Aug 06, 2020 30.40 30.90 29.28 29.32 9,159,151 -0.86(-2.85%)
Aug 05, 2020 30.00 30.56 29.81 30.18 7,383,394 +0.46(+1.55%)
Aug 04, 2020 31.06 31.31 29.46 29.72 17,443,978 -2.42(-7.53%)
Aug 03, 2020 32.21 32.69 32.03 32.14 5,833,343 +0.00(+0.00%)
Jul 31, 2020 31.71 32.15 31.40 32.14 6,245,200 +0.36(+1.13%)
Jul 30, 2020 31.74 31.95 31.07 31.78 7,075,119 -0.89(-2.72%)
Jul 29, 2020 30.88 32.93 30.88 32.67 10,094,702 +1.72(+5.56%)
Jul 28, 2020 30.60 31.27 30.39 30.95 5,220,581 +0.10(+0.32%)
Jul 27, 2020 31.10 31.15 30.40 30.85 5,143,679 -0.46(-1.47%)
Jul 24, 2020 31.89 32.05 31.20 31.31 3,960,800 -0.56(-1.76%)
Jul 23, 2020 31.95 32.38 31.66 31.87 4,965,006 -0.32(-0.99%)
Jul 22, 2020 31.58 32.30 31.42 32.19 5,729,499 +0.23(+0.72%)
Jul 21, 2020 31.72 32.33 31.46 31.96 4,618,640 +0.55(+1.75%)
Jul 20, 2020 31.99 32.02 31.40 31.41 4,364,371 -0.71(-2.21%)
Jul 17, 2020 32.71 32.86 31.77 32.12 4,336,700 -0.44(-1.35%)
Jul 16, 2020 31.35 33.04 31.18 32.56 6,853,848 +0.79(+2.49%)
Jul 15, 2020 31.72 32.02 31.09 31.77 6,812,799 +0.98(+3.18%)
Jul 14, 2020 29.87 30.82 29.38 30.79 5,494,473 +1.07(+3.60%)
Jul 13, 2020 30.30 30.67 29.60 29.72 6,127,706 -0.38(-1.26%)
Jul 10, 2020 28.22 30.13 28.06 30.10 7,443,500 +2.10(+7.50%)
Jul 09, 2020 29.71 29.78 27.98 28.00 7,356,589 -1.85(-6.20%)
Jul 08, 2020 28.85 29.94 28.82 29.85 7,727,555 +0.68(+2.33%)
Jul 07, 2020 30.32 30.44 29.11 29.17 7,412,526 -1.57(-5.11%)
Jul 06, 2020 30.95 31.61 30.47 30.74 6,132,453 +0.82(+2.74%)
Jul 02, 2020 30.55 31.21 29.83 29.92 7,866,900 +0.34(+1.15%)
Jul 01, 2020 31.01 31.57 29.50 29.58 6,983,713 -1.60(-5.13%)
Jun 30, 2020 30.45 31.39 30.29 31.18 4,660,845 +0.50(+1.63%)
Jun 29, 2020 30.25 30.89 29.88 30.68 5,484,946 +0.97(+3.26%)
Jun 26, 2020 30.72 30.88 29.49 29.71 8,006,400 -1.55(-4.96%)
Jun 25, 2020 30.00 31.34 29.81 31.26 5,780,511 +0.96(+3.17%)
Jun 24, 2020 31.40 31.64 30.11 30.30 5,960,086 -1.75(-5.46%)
Jun 23, 2020 32.48 32.73 31.92 32.05 3,322,925 +0.26(+0.82%)
Jun 22, 2020 31.54 32.05 31.07 31.79 3,955,501 -0.02(-0.06%)
Jun 19, 2020 33.36 33.36 31.67 31.81 7,776,400 -0.66(-2.03%)
Jun 18, 2020 31.87 33.00 31.54 32.47 4,065,211 +0.19(+0.59%)
Jun 17, 2020 33.06 33.33 32.14 32.28 5,963,775 -1.01(-3.03%)
Jun 16, 2020 35.49 35.50 32.74 33.29 7,393,978 +0.10(+0.30%)
Jun 15, 2020 31.30 33.57 31.12 33.19 6,948,590 +0.15(+0.45%)
Jun 12, 2020 33.50 33.58 31.24 33.04 7,490,000 +1.43(+4.52%)
Jun 11, 2020 32.50 33.87 31.30 31.61 9,228,113 -3.55(-10.10%)
Jun 10, 2020 37.25 37.30 35.15 35.16 8,568,870 -2.58(-6.84%)
Jun 09, 2020 38.00 38.35 36.83 37.74 7,047,527 -1.70(-4.31%)
Jun 08, 2020 37.31 39.51 37.31 39.44 10,596,055 +3.08(+8.47%)
Jun 05, 2020 38.69 38.97 36.18 36.36 10,453,001 +1.15(+3.27%)
Jun 04, 2020 32.89 35.22 32.58 35.21 8,438,366 +1.96(+5.89%)
Jun 03, 2020 32.53 33.47 32.26 33.25 6,238,180 +1.76(+5.59%)
Jun 02, 2020 30.81 31.76 30.50 31.49 6,667,869 +0.94(+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.