American International Group (NY: AIG )

53.81 USD -0.54 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.71 26.81 25.39 25.43 6,633,192 -1.80(-6.61%)
Apr 29, 2020 26.29 27.41 26.00 27.23 9,621,401 +1.95(+7.71%)
Apr 28, 2020 25.09 25.69 24.41 25.28 9,513,933 +1.10(+4.55%)
Apr 27, 2020 23.47 24.54 23.47 24.18 7,602,745 +0.83(+3.55%)
Apr 24, 2020 23.14 23.70 22.47 23.35 9,295,700 +0.69(+3.05%)
Apr 23, 2020 22.63 23.42 22.39 22.66 7,604,059 +0.40(+1.80%)
Apr 22, 2020 23.08 23.54 22.14 22.26 8,232,217 +0.01(+0.04%)
Apr 21, 2020 22.50 23.31 22.14 22.25 7,211,916 -1.50(-6.32%)
Apr 20, 2020 24.01 24.28 23.03 23.75 6,503,027 -0.75(-3.06%)
Apr 17, 2020 24.23 24.80 23.83 24.50 11,039,800 +1.32(+5.69%)
Apr 16, 2020 23.85 24.12 22.94 23.18 8,824,903 -0.90(-3.74%)
Apr 15, 2020 24.20 24.45 23.27 24.08 9,225,184 -1.70(-6.59%)
Apr 14, 2020 26.30 27.10 25.23 25.78 8,138,948 +0.15(+0.59%)
Apr 13, 2020 26.64 27.00 24.43 25.63 7,367,799 -0.91(-3.43%)
Apr 09, 2020 24.95 27.65 24.89 26.54 11,974,600 +2.41(+9.99%)
Apr 08, 2020 23.76 24.58 23.25 24.13 8,538,986 +0.87(+3.74%)
Apr 07, 2020 23.46 24.96 22.90 23.26 12,731,455 +1.74(+8.09%)
Apr 06, 2020 21.95 22.19 20.82 21.52 15,414,292 +1.06(+5.18%)
Apr 03, 2020 21.25 21.69 19.90 20.46 9,573,000 -0.79(-3.72%)
Apr 02, 2020 21.11 22.83 21.08 21.25 9,317,659 -0.36(-1.67%)
Apr 01, 2020 22.70 22.87 21.01 21.61 10,497,165 -2.64(-10.89%)
Mar 31, 2020 25.48 25.79 23.88 24.25 9,554,573 -1.46(-5.68%)
Mar 30, 2020 25.00 25.99 24.07 25.71 8,376,748 +0.20(+0.78%)
Mar 27, 2020 26.00 26.76 25.01 25.51 9,473,400 -2.00(-7.27%)
Mar 26, 2020 25.81 27.70 25.50 27.51 11,282,676 +1.79(+6.96%)
Mar 25, 2020 23.20 27.75 22.03 25.72 14,364,925 +2.79(+12.17%)
Mar 24, 2020 21.03 23.30 20.74 22.93 11,434,954 +3.63(+18.81%)
Mar 23, 2020 18.96 20.08 18.08 19.30 9,604,978 +0.07(+0.36%)
Mar 20, 2020 20.81 21.25 19.14 19.23 12,948,400 -1.37(-6.65%)
Mar 19, 2020 18.49 21.38 17.52 20.60 11,718,906 +1.82(+9.69%)
Mar 18, 2020 20.62 21.29 16.07 18.78 13,530,303 -3.47(-15.60%)
Mar 17, 2020 23.98 24.03 20.52 22.25 15,055,344 -1.00(-4.30%)
Mar 16, 2020 23.88 25.32 22.40 23.25 15,835,884 -5.25(-18.42%)
Mar 13, 2020 27.55 28.58 25.09 28.50 11,920,600 +2.83(+11.02%)
Mar 12, 2020 29.66 29.78 25.50 25.67 13,593,977 -6.76(-20.84%)
Mar 11, 2020 33.68 34.30 31.90 32.43 10,814,889 -2.64(-7.53%)
Mar 10, 2020 34.58 37.18 33.17 35.07 10,322,098 +2.26(+6.89%)
Mar 09, 2020 34.61 35.00 30.41 32.81 19,741,339 -5.03(-13.29%)
Mar 06, 2020 39.16 39.55 37.42 37.84 14,681,400 -2.81(-6.91%)
Mar 05, 2020 41.00 41.71 40.18 40.65 9,251,377 -1.89(-4.44%)
Mar 04, 2020 41.91 42.65 41.37 42.54 8,324,143 +1.05(+2.53%)
Mar 03, 2020 42.68 43.88 41.17 41.49 11,832,162 -1.36(-3.17%)
Mar 02, 2020 42.11 42.89 41.43 42.85 10,262,084 +0.69(+1.64%)
Feb 28, 2020 42.28 42.95 41.31 42.16 10,908,300 -1.25(-2.88%)
Feb 27, 2020 44.34 45.19 43.39 43.41 7,159,290 -1.59(-3.53%)
Feb 26, 2020 45.58 46.13 44.73 45.00 7,269,780 -0.24(-0.53%)
Feb 25, 2020 45.85 46.34 45.19 45.24 8,705,976 -0.46(-1.01%)
Feb 24, 2020 47.50 47.69 45.59 45.70 9,774,166 -2.90(-5.97%)
Feb 21, 2020 49.55 49.78 48.59 48.60 4,913,700 -1.20(-2.41%)
Feb 20, 2020 49.41 49.94 49.20 49.80 5,507,082 +0.39(+0.79%)
Feb 19, 2020 49.40 49.78 49.10 49.41 5,755,723 +0.40(+0.82%)
Feb 18, 2020 48.11 49.01 47.83 49.01 9,403,500 +0.53(+1.09%)
Feb 14, 2020 49.86 50.66 48.29 48.48 11,891,200 -2.45(-4.81%)
Feb 13, 2020 55.77 56.42 50.90 50.93 13,178,622 -3.35(-6.17%)
Feb 12, 2020 54.90 55.10 54.28 54.28 3,982,588 -0.19(-0.35%)
Feb 11, 2020 54.34 54.84 54.18 54.47 4,656,789 +0.33(+0.61%)
Feb 10, 2020 53.46 54.15 53.36 54.14 2,756,754 +0.68(+1.27%)
Feb 07, 2020 52.98 53.76 52.93 53.46 3,766,200 +0.05(+0.09%)
Feb 06, 2020 52.87 53.60 52.64 53.41 5,286,399 +0.93(+1.77%)
Feb 05, 2020 51.38 52.65 51.27 52.48 4,408,399 +1.83(+3.61%)
Feb 04, 2020 51.79 52.08 50.58 50.65 3,441,118 -0.51(-1.00%)
Feb 03, 2020 50.52 51.38 50.43 51.16 2,916,645 +0.90(+1.79%)
Jan 31, 2020 50.75 51.15 49.94 50.26 5,736,200 -1.04(-2.03%)
Jan 30, 2020 50.00 51.35 49.91 51.30 2,979,288 +0.95(+1.89%)
Jan 29, 2020 50.59 50.85 50.33 50.35 2,964,368 -0.06(-0.12%)
Jan 28, 2020 50.40 50.93 50.29 50.41 4,131,916 +0.28(+0.56%)
Jan 27, 2020 50.10 50.34 49.89 50.13 3,634,699 -0.93(-1.82%)
Jan 24, 2020 51.67 51.67 50.50 51.06 3,227,000 -0.55(-1.07%)
Jan 23, 2020 51.72 51.95 51.25 51.61 3,307,098 -0.65(-1.24%)
Jan 22, 2020 51.86 52.44 51.64 52.26 4,341,548 +0.59(+1.14%)
Jan 21, 2020 52.55 52.70 51.58 51.67 4,215,138 -1.23(-2.33%)
Jan 17, 2020 52.53 53.08 52.53 52.90 5,818,500 +0.54(+1.03%)
Jan 16, 2020 52.12 52.58 52.12 52.36 3,822,233 +0.58(+1.12%)
Jan 15, 2020 52.01 52.33 51.40 51.78 4,094,959 -0.56(-1.07%)
Jan 14, 2020 52.57 53.10 52.18 52.34 5,277,001 -0.28(-0.53%)
Jan 13, 2020 52.09 52.62 51.82 52.62 6,039,482 +0.59(+1.13%)
Jan 10, 2020 52.30 52.64 51.88 52.03 5,483,000 -0.25(-0.48%)
Jan 09, 2020 52.07 52.29 51.66 52.28 3,219,821 +0.57(+1.10%)
Jan 08, 2020 51.11 52.25 51.11 51.71 4,832,134 +0.60(+1.17%)
Jan 07, 2020 51.35 51.43 50.72 51.11 4,580,104 -0.29(-0.56%)
Jan 06, 2020 51.13 51.64 51.04 51.40 2,699,732 +0.04(+0.08%)
Jan 03, 2020 51.23 51.47 50.94 51.36 2,358,700 -0.40(-0.77%)
Jan 02, 2020 51.64 51.87 51.24 51.76 3,104,639 +0.43(+0.84%)
Dec 31, 2019 51.00 51.37 50.88 51.33 2,912,400 +0.33(+0.65%)
Dec 30, 2019 51.22 51.23 50.78 51.00 2,706,309 -0.07(-0.14%)
Dec 27, 2019 50.76 51.08 50.58 51.07 2,374,800 +0.45(+0.89%)
Dec 26, 2019 51.05 51.19 50.57 50.62 2,811,077 -0.32(-0.63%)
Dec 24, 2019 50.79 51.45 50.79 50.94 1,138,600 -0.03(-0.06%)
Dec 23, 2019 51.54 51.60 50.71 50.97 4,175,001 -0.57(-1.11%)
Dec 20, 2019 52.10 52.19 51.51 51.54 7,345,400 -0.39(-0.75%)
Dec 19, 2019 51.75 52.08 51.45 51.93 4,493,926 -0.04(-0.08%)
Dec 18, 2019 51.75 52.35 51.57 51.97 5,090,006 +0.18(+0.35%)
Dec 17, 2019 51.83 52.38 51.72 51.79 3,258,517 -0.11(-0.21%)
Dec 16, 2019 52.00 52.31 51.75 51.90 5,856,976 +0.30(+0.58%)
Dec 13, 2019 51.15 52.03 51.12 51.60 5,316,800 +0.57(+1.12%)
Dec 12, 2019 50.43 51.42 50.27 51.03 6,080,208 +0.62(+1.23%)
Dec 11, 2019 50.82 50.90 50.27 50.41 4,413,085 -0.67(-1.31%)
Dec 10, 2019 51.55 51.85 51.04 51.08 4,634,301 -0.50(-0.97%)
Dec 09, 2019 51.72 52.53 51.50 51.58 3,701,074 -0.28(-0.54%)
Dec 06, 2019 51.73 52.12 51.15 51.86 6,731,800 +0.72(+1.41%)
Dec 05, 2019 51.19 51.52 50.95 51.14 3,131,292 +0.03(+0.06%)
Dec 04, 2019 51.47 51.83 51.10 51.11 4,212,912 -0.06(-0.12%)
Dec 03, 2019 51.20 51.38 50.34 51.17 5,862,492 -0.49(-0.95%)
Dec 02, 2019 52.74 52.77 51.66 51.66 4,180,841 -1.00(-1.90%)
Nov 29, 2019 52.84 53.17 52.59 52.66 2,865,500 -0.23(-0.43%)
Nov 27, 2019 53.19 53.39 52.76 52.89 3,770,800 -0.28(-0.53%)
Nov 26, 2019 53.31 53.73 52.93 53.17 7,197,484 -0.14(-0.26%)
Nov 25, 2019 53.35 53.73 53.20 53.31 3,072,833 +0.01(+0.02%)
Nov 22, 2019 52.34 53.33 52.23 53.30 4,522,400 +1.09(+2.09%)
Nov 21, 2019 52.96 53.00 52.20 52.21 4,337,643 -0.72(-1.36%)
Nov 20, 2019 53.36 53.42 52.64 52.93 5,093,425 -0.48(-0.90%)
Nov 19, 2019 54.24 54.31 53.41 53.41 3,394,450 -0.74(-1.37%)
Nov 18, 2019 53.65 54.16 53.50 54.15 2,398,587 +0.22(+0.41%)
Nov 15, 2019 54.47 54.92 53.67 53.93 3,404,000 -0.26(-0.48%)
Nov 14, 2019 54.72 54.97 53.88 54.19 3,468,938 -0.53(-0.97%)
Nov 13, 2019 55.12 55.22 54.68 54.72 2,737,760 -0.69(-1.25%)
Nov 12, 2019 55.33 55.76 55.05 55.41 3,162,694 +0.01(+0.02%)
Nov 11, 2019 55.43 56.04 55.29 55.40 2,568,820 -0.51(-0.91%)
Nov 08, 2019 55.64 55.94 55.04 55.91 2,750,600 +0.32(+0.58%)
Nov 07, 2019 55.71 56.33 55.55 55.59 3,280,779 +0.07(+0.13%)
Nov 06, 2019 54.90 55.56 54.61 55.52 3,733,066 +0.71(+1.30%)
Nov 05, 2019 55.22 55.22 54.26 54.81 4,342,436 -0.12(-0.22%)
Nov 04, 2019 54.08 55.38 53.93 54.93 4,630,705 +1.17(+2.18%)
Nov 01, 2019 51.99 53.89 51.60 53.76 5,378,600 +0.80(+1.51%)
Oct 31, 2019 52.36 53.02 51.90 52.96 5,172,220 +0.35(+0.67%)
Oct 30, 2019 52.19 52.90 51.70 52.61 3,961,384 +0.51(+0.98%)
Oct 29, 2019 52.35 52.68 51.21 52.10 7,845,806 -0.45(-0.86%)
Oct 28, 2019 53.03 53.31 52.53 52.55 3,817,208 -0.25(-0.47%)
Oct 25, 2019 52.72 52.90 52.34 52.80 2,084,400 -0.10(-0.19%)
Oct 24, 2019 53.37 53.58 52.72 52.90 1,691,313 -0.25(-0.47%)
Oct 23, 2019 53.06 53.30 52.68 53.15 2,678,512 -0.09(-0.17%)
Oct 22, 2019 54.29 54.29 53.16 53.24 3,458,525 -1.31(-2.40%)
Oct 21, 2019 54.51 54.88 54.44 54.55 2,183,406 +0.58(+1.07%)
Oct 18, 2019 53.90 54.28 53.86 53.97 2,343,900 -0.09(-0.17%)
Oct 17, 2019 54.71 54.82 53.92 54.06 2,542,543 -0.28(-0.52%)
Oct 16, 2019 54.37 54.56 53.70 54.34 3,470,024 -0.34(-0.62%)
Oct 15, 2019 54.35 54.98 54.29 54.68 2,229,512 +0.47(+0.87%)
Oct 14, 2019 53.91 54.35 53.63 54.21 2,011,415 -0.21(-0.39%)
Oct 11, 2019 54.89 55.64 54.33 54.42 4,548,200 +0.36(+0.67%)
Oct 10, 2019 53.14 54.45 52.99 54.06 3,998,317 +1.02(+1.92%)
Oct 09, 2019 52.77 53.36 52.64 53.04 2,978,425 +0.62(+1.18%)
Oct 08, 2019 52.92 53.08 52.39 52.42 3,820,941 -1.21(-2.26%)
Oct 07, 2019 54.22 54.29 53.61 53.63 2,628,320 -0.80(-1.47%)
Oct 04, 2019 53.19 54.53 53.19 54.43 3,344,400 +1.22(+2.29%)
Oct 03, 2019 53.19 53.74 52.71 53.21 3,754,667 -0.26(-0.49%)
Oct 02, 2019 54.09 54.25 53.30 53.47 3,546,395 -0.90(-1.66%)
Oct 01, 2019 55.93 55.99 54.24 54.37 3,688,776 -1.33(-2.39%)
Sep 30, 2019 56.16 56.36 55.55 55.70 3,439,659 -0.46(-0.82%)
Sep 27, 2019 56.22 56.53 55.85 56.16 3,496,200 +0.28(+0.50%)
Sep 26, 2019 56.60 56.60 55.54 55.88 3,219,830 -0.65(-1.15%)
Sep 25, 2019 56.88 57.23 56.43 56.53 3,368,350 -0.47(-0.82%)
Sep 24, 2019 57.53 57.70 56.82 57.00 3,724,618 -0.30(-0.52%)
Sep 23, 2019 57.10 57.73 56.96 57.30 2,800,613 -0.15(-0.26%)
Sep 20, 2019 58.22 58.35 57.28 57.45 6,575,200 -0.44(-0.76%)
Sep 19, 2019 57.80 58.66 57.57 57.89 4,705,204 +0.24(+0.42%)
Sep 18, 2019 56.67 57.67 56.44 57.65 4,332,717 +0.57(+1.00%)
Sep 17, 2019 56.18 57.15 56.10 57.08 4,336,655 +0.76(+1.35%)
Sep 16, 2019 56.22 56.68 55.93 56.32 2,793,573 -0.97(-1.69%)
Sep 13, 2019 57.08 57.46 56.79 57.29 3,324,700 +0.53(+0.93%)
Sep 12, 2019 56.14 57.11 56.03 56.76 3,263,617 +0.16(+0.28%)
Sep 11, 2019 55.48 56.63 54.77 56.60 3,093,904 +1.10(+1.98%)
Sep 10, 2019 55.44 55.98 55.24 55.50 3,170,459 +0.09(+0.16%)
Sep 09, 2019 55.08 55.47 54.70 55.41 2,898,518 +0.56(+1.02%)
Sep 06, 2019 54.61 55.38 54.53 54.85 1,901,100 +0.17(+0.31%)
Sep 05, 2019 55.15 55.85 54.62 54.68 3,123,956 +0.28(+0.51%)
Sep 04, 2019 52.96 54.42 52.71 54.40 3,847,108 +2.00(+3.82%)
Sep 03, 2019 51.75 52.49 51.65 52.40 2,897,652 +0.36(+0.69%)
Aug 30, 2019 52.88 52.88 51.80 52.04 4,565,000 -0.42(-0.80%)
Aug 29, 2019 52.98 53.18 52.40 52.46 2,921,112 +0.01(+0.02%)
Aug 28, 2019 52.53 52.96 52.30 52.45 2,481,493 -0.29(-0.55%)
Aug 27, 2019 53.27 53.47 52.20 52.74 2,747,909 -0.34(-0.64%)
Aug 26, 2019 52.71 53.11 52.42 53.08 2,212,635 +0.59(+1.12%)
Aug 23, 2019 53.51 54.33 52.15 52.49 3,712,100 -1.26(-2.34%)
Aug 22, 2019 53.98 54.32 53.59 53.75 2,326,571 +0.06(+0.11%)
Aug 21, 2019 53.95 53.95 53.31 53.69 2,464,841 +0.26(+0.49%)
Aug 20, 2019 54.67 54.67 53.37 53.43 3,551,358 -1.38(-2.52%)
Aug 19, 2019 55.03 55.20 54.53 54.81 3,319,399 +0.50(+0.92%)
Aug 16, 2019 54.27 54.73 53.87 54.31 4,042,100 +0.57(+1.06%)
Aug 15, 2019 53.52 53.99 53.27 53.74 4,125,006 +0.35(+0.66%)
Aug 14, 2019 55.09 55.40 52.94 53.39 8,548,888 -2.73(-4.86%)
Aug 13, 2019 54.83 56.50 54.66 56.12 4,557,208 +1.04(+1.89%)
Aug 12, 2019 55.84 55.90 54.60 55.08 3,511,389 -1.18(-2.10%)
Aug 09, 2019 56.50 56.75 55.85 56.26 3,987,000 -0.56(-0.99%)
Aug 08, 2019 56.92 57.48 55.68 56.82 8,893,734 +2.41(+4.43%)
Aug 07, 2019 53.31 54.63 52.89 54.41 4,301,999 +0.03(+0.06%)
Aug 06, 2019 52.84 54.41 52.70 54.38 4,247,743 +1.57(+2.97%)
Aug 05, 2019 53.46 53.74 52.29 52.81 4,323,205 -1.52(-2.80%)
Aug 02, 2019 54.55 54.86 54.00 54.33 2,683,500 -0.38(-0.69%)
Aug 01, 2019 55.73 56.40 54.23 54.71 4,706,565 -1.28(-2.29%)
Jul 31, 2019 56.42 56.94 55.53 55.99 3,179,196 -0.33(-0.59%)
Jul 30, 2019 56.10 56.46 55.70 56.32 1,828,885 -0.16(-0.28%)
Jul 29, 2019 57.08 57.22 56.35 56.48 2,565,080 -0.79(-1.38%)
Jul 26, 2019 56.99 57.33 56.80 57.27 2,899,200 +0.19(+0.33%)
Jul 25, 2019 57.58 57.58 56.94 57.08 2,459,291 -0.31(-0.54%)
Jul 24, 2019 56.01 57.49 56.00 57.39 3,909,803 +1.10(+1.95%)
Jul 23, 2019 55.87 56.29 55.51 56.29 2,160,288 +0.41(+0.73%)
Jul 22, 2019 55.77 56.13 55.64 55.88 2,069,589 -0.06(-0.11%)
Jul 19, 2019 56.07 56.68 55.80 55.94 4,852,800 +0.34(+0.61%)
Jul 18, 2019 55.45 55.78 55.34 55.60 4,175,623 +0.23(+0.42%)
Jul 17, 2019 56.00 56.10 54.88 55.37 3,679,442 -0.66(-1.18%)
Jul 16, 2019 56.41 56.48 56.02 56.03 2,250,624 -0.21(-0.37%)
Jul 15, 2019 56.35 56.49 56.10 56.24 2,900,662 -0.03(-0.05%)
Jul 12, 2019 55.85 56.35 55.51 56.27 2,957,700 +0.79(+1.42%)
Jul 11, 2019 55.83 56.15 55.27 55.48 3,389,325 -0.25(-0.45%)
Jul 10, 2019 55.54 56.00 55.50 55.73 3,898,320 +0.21(+0.38%)
Jul 09, 2019 54.68 55.53 54.56 55.52 3,617,079 +0.56(+1.02%)
Jul 08, 2019 54.60 55.16 54.39 54.96 4,378,569 +0.35(+0.64%)
Jul 05, 2019 54.85 54.99 54.23 54.61 2,514,000 -0.22(-0.40%)
Jul 03, 2019 54.00 55.06 53.84 54.83 2,948,700 +1.04(+1.93%)
Jul 02, 2019 53.88 53.89 53.14 53.79 3,374,767 -0.05(-0.09%)
Jul 01, 2019 53.53 53.97 53.17 53.84 3,214,938 +0.56(+1.05%)
Jun 28, 2019 53.22 53.42 52.91 53.28 5,214,700 +0.23(+0.43%)
Jun 27, 2019 52.37 53.09 52.23 53.05 3,878,268 +0.79(+1.51%)
Jun 26, 2019 52.94 52.96 52.10 52.26 3,883,442 -0.47(-0.89%)
Jun 25, 2019 53.23 53.53 52.51 52.73 5,504,138 -0.59(-1.11%)
Jun 24, 2019 53.63 54.07 53.21 53.32 2,745,200 -0.33(-0.62%)
Jun 21, 2019 54.64 54.73 53.63 53.65 5,462,500 -0.60(-1.11%)
Jun 20, 2019 53.98 54.36 53.32 54.25 5,000,717 +0.65(+1.21%)
Jun 19, 2019 53.50 53.94 53.40 53.60 4,029,143 +0.25(+0.47%)
Jun 18, 2019 52.89 53.55 52.86 53.35 3,313,752 +0.36(+0.68%)
Jun 17, 2019 53.42 53.60 52.94 52.99 2,711,058 -0.32(-0.60%)
Jun 14, 2019 53.27 53.43 52.85 53.31 3,206,800 +0.11(+0.21%)
Jun 13, 2019 52.70 53.45 52.64 53.20 3,860,430 +0.24(+0.45%)
Jun 12, 2019 53.15 53.24 52.62 52.96 2,842,352 -0.12(-0.23%)
Jun 11, 2019 53.60 53.76 52.76 53.08 3,587,341 -0.25(-0.47%)
Jun 10, 2019 53.10 53.55 52.97 53.33 4,645,842 +0.42(+0.79%)
Jun 07, 2019 53.51 53.76 52.91 52.91 5,206,000 -0.64(-1.20%)
Jun 06, 2019 53.59 54.17 53.38 53.55 4,764,191 -0.13(-0.24%)
Jun 05, 2019 53.34 53.72 52.69 53.68 5,480,388 -0.15(-0.28%)
Jun 04, 2019 53.18 53.91 52.87 53.83 6,775,019 +1.12(+2.12%)
Jun 03, 2019 51.06 52.75 50.92 52.71 7,097,574 +1.64(+3.21%)
May 31, 2019 51.40 51.49 50.66 51.07 5,120,700 -0.87(-1.68%)
May 30, 2019 51.79 52.25 51.59 51.94 3,288,224 +0.32(+0.62%)
May 29, 2019 51.92 51.95 51.17 51.62 3,868,259 -0.45(-0.86%)
May 28, 2019 52.59 53.04 52.01 52.07 5,782,334 -0.69(-1.31%)
May 24, 2019 52.46 52.84 52.19 52.76 3,286,900 +0.56(+1.07%)
May 23, 2019 52.22 52.23 51.53 52.20 5,085,921 -0.36(-0.68%)
May 22, 2019 52.31 52.87 52.08 52.56 4,408,602 +0.06(+0.11%)
May 21, 2019 52.78 52.82 52.09 52.50 4,628,590 +0.07(+0.13%)
May 20, 2019 52.43 53.02 52.16 52.43 5,713,523 +0.06(+0.11%)
May 17, 2019 51.67 52.69 51.56 52.37 4,924,400 +0.14(+0.27%)
May 16, 2019 51.96 52.97 51.96 52.23 5,450,316 +0.38(+0.73%)
May 15, 2019 51.08 52.17 50.81 51.85 6,163,759 +0.37(+0.72%)
May 14, 2019 50.73 51.87 50.73 51.48 6,843,975 +0.76(+1.50%)
May 13, 2019 50.98 51.28 50.07 50.72 5,894,919 -0.92(-1.78%)
May 10, 2019 50.48 51.67 50.10 51.64 5,779,500 +0.81(+1.59%)
May 09, 2019 49.69 50.92 49.38 50.83 6,068,240 +0.87(+1.74%)
May 08, 2019 50.04 51.98 49.83 49.96 11,033,114 -0.34(-0.68%)
May 07, 2019 50.74 51.31 50.00 50.30 29,260,707 +3.19(+6.77%)
May 06, 2019 46.29 47.11 46.15 47.11 5,990,934 +0.00(+0.00%)
May 03, 2019 46.90 47.37 46.74 47.11 6,361,300 +0.31(+0.66%)
May 02, 2019 47.02 47.45 46.49 46.80 4,753,429 -0.07(-0.15%)
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.