Skip to main content

American International Group (NY: AIG )

78.54 +0.20 (+0.26%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 56.63 57.50 55.75 55.77 4,946,258 -0.76(-1.35%)
Oct 28, 2021 55.52 56.59 55.52 56.54 2,829,926 +1.27(+2.31%)
Oct 27, 2021 55.72 56.65 55.15 55.26 4,221,694 -0.64(-1.15%)
Oct 26, 2021 56.37 55.91 2,647,027 -0.39(-0.69%)
Oct 25, 2021 56.63 56.96 55.87 56.29 3,344,901 -0.35(-0.62%)
Oct 22, 2021 56.29 56.78 55.99 56.64 3,956,221 +0.71(+1.27%)
Oct 21, 2021 56.03 56.59 55.60 55.93 2,960,765 -0.33(-0.59%)
Oct 20, 2021 55.09 56.40 54.87 56.26 3,395,582 +0.92(+1.65%)
Oct 19, 2021 55.25 55.86 55.06 55.35 3,408,470 +0.71(+1.30%)
Oct 18, 2021 54.96 55.22 54.38 54.64 3,495,167 -0.37(-0.67%)
Oct 15, 2021 55.04 55.52 54.82 55.01 4,165,633 +0.48(+0.88%)
Oct 14, 2021 53.84 54.54 53.30 54.53 5,145,804 +1.47(+2.78%)
Oct 13, 2021 54.01 54.01 52.37 53.06 4,370,311 -1.12(-2.07%)
Oct 12, 2021 54.56 55.15 54.05 54.18 2,837,855 -0.46(-0.85%)
Oct 11, 2021 54.51 55.56 54.35 54.64 3,289,253 +0.26(+0.49%)
Oct 08, 2021 53.91 54.74 53.91 54.38 2,348,997 +0.39(+0.72%)
Oct 07, 2021 54.40 54.84 53.95 53.99 3,972,835 -0.11(-0.21%)
Oct 06, 2021 53.74 54.23 52.92 54.10 3,691,459 -0.12(-0.23%)
Oct 05, 2021 53.12 54.50 52.52 54.23 5,133,688 +1.54(+2.92%)
Oct 04, 2021 52.27 53.52 52.23 52.69 5,887,629 +0.32(+0.61%)
Oct 01, 2021 52.06 52.75 51.73 52.37 6,220,871 +0.56(+1.07%)
Sep 30, 2021 52.84 52.97 51.80 51.81 4,451,882 -0.90(-1.70%)
Sep 29, 2021 53.07 53.29 52.65 52.71 3,485,206 -0.14(-0.27%)
Sep 28, 2021 53.88 54.31 52.73 52.85 5,839,415 -0.98(-1.82%)
Sep 27, 2021 52.26 53.99 52.26 53.83 5,543,932 +2.10(+4.05%)
Sep 24, 2021 51.55 52.11 51.27 51.73 6,006,341 +0.27(+0.53%)
Sep 23, 2021 50.94 51.94 50.94 51.46 4,708,987 +0.76(+1.51%)
Sep 22, 2021 50.81 51.10 50.46 50.70 5,166,575 +0.71(+1.42%)
Sep 21, 2021 50.70 50.81 49.93 49.99 5,912,315 -0.25(-0.51%)
Sep 20, 2021 49.30 50.32 49.08 50.24 8,432,570 -0.55(-1.08%)
Sep 17, 2021 51.05 51.95 50.58 50.79 7,711,158 -0.51(-0.99%)
Sep 16, 2021 51.41 51.97 51.02 51.30 3,626,706 -0.09(-0.18%)
Sep 15, 2021 51.16 51.69 50.84 51.39 4,443,651 +0.32(+0.63%)
Sep 14, 2021 51.93 51.97 50.92 51.07 5,619,157 -0.65(-1.25%)
Sep 13, 2021 51.71 51.91 51.24 51.72 5,288,064 +0.64(+1.25%)
Sep 10, 2021 51.77 51.96 51.05 51.08 3,439,472 -0.23(-0.46%)
Sep 09, 2021 51.42 52.34 51.23 51.32 4,976,786 -0.11(-0.22%)
Sep 08, 2021 51.14 51.62 50.95 51.43 3,569,434 +0.13(+0.26%)
Sep 07, 2021 51.81 52.34 51.28 51.30 5,097,460 -0.40(-0.78%)
Sep 03, 2021 51.75 52.00 51.22 51.70 4,856,282 -0.12(-0.24%)
Sep 02, 2021 51.39 51.97 51.28 51.82 5,694,677 +0.61(+1.19%)
Sep 01, 2021 51.32 51.43 50.87 51.21 4,277,189 +0.02(+0.04%)
Aug 31, 2021 50.53 51.44 50.53 51.20 6,078,708 +0.51(+1.00%)
Aug 30, 2021 51.66 51.66 50.67 50.69 3,955,311 -0.93(-1.80%)
Aug 27, 2021 50.99 51.71 50.81 51.62 3,714,679 +0.93(+1.83%)
Aug 26, 2021 51.68 51.73 50.67 50.69 3,525,539 -0.85(-1.66%)
Aug 25, 2021 51.18 52.08 50.88 51.54 4,283,435 +0.53(+1.05%)
Aug 24, 2021 50.82 51.32 50.56 51.01 4,047,283 +0.19(+0.37%)
Aug 23, 2021 50.74 51.38 50.67 50.82 3,984,100 +0.55(+1.10%)
Aug 20, 2021 49.77 50.51 49.47 50.27 4,306,394 +0.57(+1.15%)
Aug 19, 2021 49.68 50.58 49.30 49.69 7,770,637 -0.75(-1.49%)
Aug 18, 2021 50.44 51.51 50.23 50.44 5,331,872 -0.23(-0.46%)
Aug 17, 2021 50.90 51.57 50.49 50.68 4,786,364 -0.56(-1.10%)
Aug 16, 2021 50.90 51.45 50.42 51.24 4,954,182 +0.00(+0.00%)
Aug 13, 2021 50.84 51.54 50.57 51.24 4,982,822 +0.69(+1.35%)
Aug 12, 2021 50.90 51.21 50.32 50.56 3,887,377 -0.19(-0.37%)
Aug 11, 2021 50.14 50.78 49.53 50.75 5,992,925 +0.88(+1.77%)
Aug 10, 2021 48.66 50.11 48.66 49.86 7,983,865 +1.21(+2.49%)
Aug 09, 2021 47.55 48.93 47.28 48.65 4,677,148 +0.84(+1.77%)
Aug 06, 2021 47.15 48.21 46.92 47.81 5,126,443 +2.15(+4.71%)
Aug 05, 2021 44.66 45.74 44.66 45.66 4,992,725 +1.47(+3.33%)
Aug 04, 2021 44.14 44.70 43.89 44.19 3,828,417 -0.61(-1.36%)
Aug 03, 2021 44.77 44.85 43.58 44.80 2,500,734 +0.35(+0.78%)
Aug 02, 2021 44.92 45.83 44.36 44.45 2,961,768 +0.02(+0.04%)
Jul 30, 2021 44.57 45.30 44.23 44.43 5,004,172 -0.49(-1.09%)
Jul 29, 2021 44.64 45.03 44.11 44.92 3,722,028 +0.86(+1.96%)
Jul 28, 2021 44.64 44.81 43.33 44.05 3,155,832 -0.44(-0.99%)
Jul 27, 2021 44.18 44.85 43.90 44.50 2,502,038 -0.27(-0.61%)
Jul 26, 2021 44.36 45.05 44.27 44.77 3,225,740 +0.38(+0.85%)
Jul 23, 2021 45.01 45.37 44.22 44.39 3,228,692 -0.23(-0.53%)
Jul 22, 2021 45.13 45.13 44.33 44.63 3,000,346 -0.69(-1.51%)
Jul 21, 2021 44.71 45.95 44.71 45.31 4,232,066 +0.99(+2.24%)
Jul 20, 2021 42.20 44.60 42.10 44.32 5,468,473 +2.16(+5.12%)
Jul 19, 2021 42.66 42.96 41.79 42.16 5,824,430 -1.85(-4.20%)
Jul 16, 2021 45.23 45.27 43.76 44.01 4,673,013 -1.10(-2.43%)
Jul 15, 2021 44.57 45.23 44.12 45.11 8,204,261 +1.56(+3.58%)
Jul 14, 2021 44.00 44.43 43.18 43.55 2,965,194 -0.30(-0.68%)
Jul 13, 2021 44.48 44.61 43.80 43.85 3,179,486 -0.67(-1.50%)
Jul 12, 2021 43.49 44.78 43.14 44.51 3,677,452 +0.53(+1.22%)
Jul 09, 2021 43.04 44.18 42.72 43.98 5,376,301 +1.89(+4.48%)
Jul 08, 2021 43.04 43.16 41.84 42.09 5,767,827 -1.81(-4.12%)
Jul 07, 2021 43.35 44.15 43.18 43.90 4,378,193 +0.17(+0.39%)
Jul 06, 2021 44.59 44.75 43.46 43.74 3,835,133 -1.35(-3.00%)
Jul 02, 2021 45.35 45.41 44.86 45.09 2,126,063 -0.21(-0.46%)
Jul 01, 2021 45.07 45.57 44.82 45.29 3,078,187 +0.63(+1.41%)
Jun 30, 2021 44.28 44.79 44.28 44.66 2,757,595 +0.19(+0.42%)
Jun 29, 2021 45.37 45.71 44.27 44.48 2,922,788 -0.53(-1.17%)
Jun 28, 2021 45.82 45.94 44.66 45.00 3,156,295 -0.99(-2.16%)
Jun 25, 2021 45.48 46.19 45.32 46.00 3,491,628 +0.76(+1.68%)
Jun 24, 2021 44.85 45.45 44.64 45.24 3,003,201 +0.45(+1.01%)
Jun 23, 2021 44.63 45.10 44.51 44.79 3,086,755 +0.17(+0.38%)
Jun 22, 2021 44.79 44.89 44.12 44.62 3,390,499 -0.19(-0.42%)
Jun 21, 2021 44.35 44.81 44.32 44.81 7,910,115 +0.84(+1.92%)
Jun 18, 2021 44.90 45.12 43.94 43.96 11,426,870 -1.80(-3.94%)
Jun 17, 2021 48.67 48.72 45.71 45.76 6,178,534 -2.73(-5.63%)
Jun 16, 2021 48.19 48.77 47.71 48.49 4,539,165 +0.14(+0.29%)
Jun 15, 2021 48.00 48.71 47.85 48.35 3,948,762 +0.40(+0.84%)
Jun 14, 2021 48.38 48.69 47.71 47.95 3,336,652 -0.56(-1.16%)
Jun 11, 2021 48.33 48.63 48.21 48.51 3,776,489 +0.42(+0.87%)
Jun 10, 2021 49.34 49.52 48.05 48.09 2,373,541 -0.55(-1.13%)
Jun 09, 2021 49.24 49.31 48.62 48.64 3,165,590 -1.00(-2.01%)
Jun 08, 2021 49.12 49.78 48.76 49.64 2,388,585 +0.15(+0.30%)
Jun 07, 2021 49.85 49.92 49.30 49.49 2,638,620 -0.33(-0.66%)
Jun 04, 2021 49.88 49.88 49.27 49.82 3,057,973 -0.11(-0.22%)
Jun 03, 2021 49.38 50.06 49.18 49.93 4,321,408 +0.47(+0.94%)
Jun 02, 2021 50.33 50.43 49.44 49.46 4,446,563 -0.48(-0.95%)
Jun 01, 2021 49.73 50.20 49.53 49.94 5,659,965 +0.66(+1.34%)
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%)
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.