Fidelity National Financial (NY: FNF )

52.76 USD -1.45 (-2.67%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 45.78 45.92 45.33 45.62 1,088,500 -0.29(-0.63%)
Apr 29, 2021 46.22 46.67 45.84 45.91 1,328,034 -0.01(-0.02%)
Apr 28, 2021 45.60 45.93 45.39 45.92 926,093 +0.25(+0.55%)
Apr 27, 2021 45.46 45.68 45.08 45.67 982,384 +0.33(+0.73%)
Apr 26, 2021 45.19 45.94 45.19 45.34 1,073,416 +0.24(+0.53%)
Apr 23, 2021 44.76 45.45 44.62 45.10 1,290,100 +0.38(+0.85%)
Apr 22, 2021 44.49 44.97 44.31 44.72 882,094 +0.25(+0.56%)
Apr 21, 2021 44.21 44.56 43.94 44.47 1,061,577 +0.50(+1.14%)
Apr 20, 2021 44.70 44.86 43.79 43.97 1,154,014 -0.75(-1.68%)
Apr 19, 2021 44.58 44.82 44.43 44.72 1,370,944 +0.09(+0.20%)
Apr 16, 2021 44.98 45.03 44.42 44.63 930,500 -0.05(-0.11%)
Apr 15, 2021 44.74 44.74 44.08 44.68 1,408,043 +0.32(+0.72%)
Apr 14, 2021 43.87 44.48 43.73 44.36 1,657,215 +0.41(+0.93%)
Apr 13, 2021 44.22 44.34 43.66 43.95 1,791,273 -0.20(-0.45%)
Apr 12, 2021 43.84 44.30 43.61 44.15 1,686,114 +0.49(+1.12%)
Apr 09, 2021 43.70 43.70 43.28 43.66 2,101,500 +0.37(+0.85%)
Apr 08, 2021 43.07 43.78 42.86 43.29 1,804,441 +0.18(+0.42%)
Apr 07, 2021 42.74 43.16 42.01 43.11 3,837,872 +0.47(+1.10%)
Apr 06, 2021 41.76 42.65 41.73 42.64 5,584,968 +0.91(+2.18%)
Apr 05, 2021 41.64 42.04 41.45 41.73 1,638,477 +0.45(+1.09%)
Apr 01, 2021 40.94 41.33 40.70 41.28 1,692,600 +0.62(+1.52%)
Mar 31, 2021 41.05 41.52 40.52 40.66 2,441,570 -0.20(-0.49%)
Mar 30, 2021 40.92 41.13 40.63 40.86 1,567,296 -0.16(-0.39%)
Mar 29, 2021 40.85 41.36 40.67 41.02 2,344,782 +0.04(+0.10%)
Mar 26, 2021 40.44 41.03 40.35 40.98 1,672,400 +0.79(+1.97%)
Mar 25, 2021 38.88 40.35 38.61 40.19 2,092,698 +1.35(+3.48%)
Mar 24, 2021 39.11 39.96 38.84 38.84 2,440,819 +0.03(+0.08%)
Mar 23, 2021 38.94 39.43 38.70 38.81 1,780,809 -0.22(-0.56%)
Mar 22, 2021 39.38 39.68 38.52 39.03 4,327,402 -0.31(-0.79%)
Mar 19, 2021 41.03 41.33 39.30 39.34 10,306,900 -1.74(-4.24%)
Mar 18, 2021 42.03 42.25 41.07 41.08 2,373,022 -1.08(-2.56%)
Mar 17, 2021 41.83 42.22 41.33 42.16 1,605,313 +0.17(+0.40%)
Mar 16, 2021 41.79 42.06 41.30 41.99 1,941,196 -0.32(-0.76%)
Mar 15, 2021 41.90 42.64 41.61 42.31 2,405,799 +0.54(+1.29%)
Mar 12, 2021 41.00 41.79 41.00 41.77 1,282,300 +0.77(+1.88%)
Mar 11, 2021 40.56 41.10 40.35 41.00 1,606,438 +0.50(+1.23%)
Mar 10, 2021 39.96 40.84 39.52 40.50 2,479,662 +0.80(+2.02%)
Mar 09, 2021 38.53 40.18 38.27 39.70 2,243,515 +1.32(+3.44%)
Mar 08, 2021 37.66 39.30 37.66 38.38 2,245,638 +0.90(+2.40%)
Mar 05, 2021 37.53 37.78 35.72 37.48 2,539,800 +0.25(+0.67%)
Mar 04, 2021 38.70 38.86 36.79 37.23 3,992,748 -1.59(-4.10%)
Mar 03, 2021 39.28 39.52 38.61 38.82 2,564,571 -0.48(-1.22%)
Mar 02, 2021 39.64 39.86 39.20 39.30 1,912,009 -0.36(-0.91%)
Mar 01, 2021 38.85 40.22 38.56 39.66 2,552,002 +1.38(+3.61%)
Feb 26, 2021 38.72 39.62 38.27 38.28 4,578,400 -0.34(-0.88%)
Feb 25, 2021 41.31 41.87 38.35 38.62 5,895,005 -2.69(-6.51%)
Feb 24, 2021 40.60 41.33 40.60 41.31 2,753,414 +0.52(+1.27%)
Feb 23, 2021 40.72 41.03 39.80 40.79 2,095,251 +0.12(+0.30%)
Feb 22, 2021 40.50 40.80 40.14 40.67 2,272,641 +0.20(+0.49%)
Feb 19, 2021 39.94 40.59 39.71 40.47 1,888,200 +0.85(+2.15%)
Feb 18, 2021 39.57 40.11 39.54 39.62 1,350,674 +0.08(+0.20%)
Feb 17, 2021 39.37 39.70 39.13 39.54 1,029,775 +0.02(+0.05%)
Feb 16, 2021 39.91 40.17 39.17 39.52 1,901,164 -0.11(-0.28%)
Feb 12, 2021 39.90 40.00 39.26 39.63 723,700 -0.33(-0.83%)
Feb 11, 2021 38.91 40.00 38.91 39.96 1,968,582 +0.92(+2.36%)
Feb 10, 2021 38.92 39.30 38.68 39.04 1,683,041 +0.14(+0.36%)
Feb 09, 2021 39.10 39.15 38.82 38.90 751,252 -0.17(-0.44%)
Feb 08, 2021 39.00 39.17 38.66 39.07 894,150 +0.31(+0.80%)
Feb 05, 2021 39.53 39.79 38.66 38.76 1,194,200 -0.36(-0.92%)
Feb 04, 2021 38.00 39.24 37.82 39.12 1,528,123 +0.93(+2.44%)
Feb 03, 2021 38.52 38.77 37.86 38.19 1,977,764 -0.46(-1.19%)
Feb 02, 2021 37.76 38.67 37.52 38.65 1,816,297 +1.35(+3.62%)
Feb 01, 2021 36.66 37.47 36.40 37.30 1,542,905 +1.00(+2.75%)
Jan 29, 2021 36.75 37.05 35.91 36.30 1,768,400 -0.79(-2.13%)
Jan 28, 2021 36.52 37.40 36.04 37.09 2,342,937 +0.74(+2.04%)
Jan 27, 2021 38.17 38.23 36.31 36.35 2,243,358 -2.32(-6.00%)
Jan 26, 2021 39.62 39.92 38.64 38.67 1,022,183 -0.91(-2.30%)
Jan 25, 2021 39.12 39.64 39.00 39.58 1,050,842 +0.14(+0.35%)
Jan 22, 2021 39.81 39.93 38.98 39.44 1,203,600 -0.65(-1.62%)
Jan 21, 2021 40.35 40.57 39.81 40.09 1,460,238 +0.05(+0.12%)
Jan 20, 2021 39.50 40.05 39.36 40.04 1,946,663 +0.70(+1.78%)
Jan 19, 2021 39.38 39.53 38.88 39.34 1,480,414 +0.01(+0.03%)
Jan 15, 2021 39.05 39.47 38.83 39.33 846,700 -0.01(-0.03%)
Jan 14, 2021 39.66 39.95 39.15 39.34 1,342,619 -0.25(-0.63%)
Jan 13, 2021 40.19 40.46 39.49 39.59 1,554,243 -0.67(-1.66%)
Jan 12, 2021 40.15 40.69 39.75 40.26 1,452,303 +0.13(+0.32%)
Jan 11, 2021 38.83 40.18 38.73 40.13 2,625,217 +1.10(+2.82%)
Jan 08, 2021 39.00 39.04 38.26 39.03 1,664,500 +0.10(+0.26%)
Jan 07, 2021 39.64 39.69 38.87 38.93 1,901,252 -0.51(-1.29%)
Jan 06, 2021 39.12 39.74 39.12 39.44 2,051,715 +0.50(+1.28%)
Jan 05, 2021 38.22 39.01 38.22 38.94 2,043,647 +0.54(+1.41%)
Jan 04, 2021 39.12 39.21 38.31 38.40 2,725,909 -0.69(-1.77%)
Dec 31, 2020 39.09 39.09 39.09 1,401,822 +0.32(+0.83%)
Dec 30, 2020 39.00 39.46 38.75 38.77 1,401,822 -0.21(-0.54%)
Dec 29, 2020 39.34 39.48 38.62 38.98 6,335,704 +0.00(+0.00%)
Dec 28, 2020 38.69 39.20 38.56 38.98 1,565,693 +0.45(+1.17%)
Dec 24, 2020 38.50 38.63 38.20 38.53 376,800 +0.09(+0.23%)
Dec 23, 2020 38.50 38.96 38.17 38.44 1,193,630 +0.02(+0.05%)
Dec 22, 2020 38.35 38.84 38.10 38.42 1,090,878 +0.08(+0.21%)
Dec 21, 2020 38.59 38.73 37.57 38.34 2,019,906 -0.32(-0.83%)
Dec 18, 2020 39.40 39.92 38.55 38.66 4,302,700 -0.65(-1.65%)
Dec 17, 2020 38.87 39.67 38.71 39.31 1,746,727 +0.50(+1.29%)
Dec 16, 2020 38.21 39.04 37.90 38.81 2,017,005 +0.46(+1.20%)
Dec 15, 2020 37.75 38.49 37.68 38.35 1,341,438 +0.84(+2.24%)
Dec 14, 2020 37.75 38.34 37.41 37.51 1,509,520 +0.07(+0.19%)
Dec 11, 2020 36.75 37.57 36.75 37.44 2,049,800 +0.36(+0.97%)
Dec 10, 2020 36.52 37.10 36.20 37.08 1,478,346 +0.50(+1.37%)
Dec 09, 2020 36.36 36.78 36.26 36.58 2,576,206 +0.22(+0.61%)
Dec 08, 2020 36.26 36.75 36.15 36.36 1,409,245 -0.13(-0.36%)
Dec 07, 2020 37.00 37.22 36.34 36.49 1,860,299 -0.74(-1.99%)
Dec 04, 2020 37.00 37.30 36.83 37.23 1,363,800 +0.33(+0.89%)
Dec 03, 2020 36.12 36.93 36.12 36.90 1,692,882 +0.66(+1.82%)
Dec 02, 2020 35.89 36.36 35.81 36.24 1,398,684 +0.22(+0.61%)
Dec 01, 2020 36.75 36.97 35.73 36.02 1,492,335 +0.03(+0.08%)
Nov 30, 2020 36.35 36.65 35.55 35.99 7,120,641 -0.57(-1.56%)
Nov 27, 2020 36.89 37.18 36.39 36.56 1,419,700 -0.43(-1.16%)
Nov 25, 2020 36.98 37.35 36.31 36.99 2,071,000 -0.07(-0.19%)
Nov 24, 2020 36.85 37.32 36.40 37.06 2,453,146 +0.69(+1.90%)
Nov 23, 2020 36.26 36.96 36.24 36.37 2,416,463 +0.32(+0.89%)
Nov 20, 2020 35.56 36.09 35.33 36.05 1,527,500 +0.35(+0.98%)
Nov 19, 2020 35.36 35.95 34.89 35.70 1,985,385 +0.00(+0.00%)
Nov 18, 2020 35.65 36.33 35.65 35.70 1,732,707 +0.10(+0.28%)
Nov 17, 2020 35.34 35.95 35.20 35.60 1,585,547 -0.04(-0.11%)
Nov 16, 2020 35.31 35.68 34.70 35.64 1,400,762 +1.08(+3.12%)
Nov 13, 2020 33.72 34.74 33.60 34.56 1,212,200 +0.97(+2.89%)
Nov 12, 2020 33.91 34.03 33.27 33.59 1,190,651 -0.50(-1.47%)
Nov 11, 2020 33.97 34.43 33.47 34.09 1,837,596 +0.14(+0.41%)
Nov 10, 2020 33.47 34.20 33.29 33.95 2,510,271 +0.64(+1.92%)
Nov 09, 2020 35.37 35.87 33.19 33.31 3,459,920 -0.09(-0.27%)
Nov 06, 2020 33.87 34.53 33.12 33.40 2,120,000 -0.05(-0.15%)
Nov 05, 2020 34.16 34.42 32.96 33.45 2,230,425 -0.80(-2.34%)
Nov 04, 2020 32.70 34.84 32.50 34.25 2,373,800 +1.63(+5.00%)
Nov 03, 2020 32.38 32.79 32.22 32.62 1,443,469 +0.66(+2.07%)
Nov 02, 2020 31.80 32.28 31.55 31.96 1,269,348 +0.67(+2.14%)
Oct 30, 2020 31.18 31.56 30.53 31.29 1,529,700 -0.04(-0.13%)
Oct 29, 2020 30.50 31.84 30.32 31.33 1,544,589 +1.04(+3.43%)
Oct 28, 2020 30.25 30.49 29.82 30.29 1,854,117 -0.46(-1.50%)
Oct 27, 2020 31.90 31.92 30.73 30.75 2,246,859 -1.25(-3.91%)
Oct 26, 2020 32.57 32.79 31.76 32.00 1,667,217 -0.94(-2.85%)
Oct 23, 2020 31.60 33.21 31.57 32.94 1,852,100 +1.57(+5.00%)
Oct 22, 2020 32.53 32.88 31.21 31.37 2,625,814 -0.91(-2.82%)
Oct 21, 2020 32.27 32.45 31.88 32.28 1,333,521 -0.19(-0.59%)
Oct 20, 2020 32.34 32.81 32.11 32.47 1,501,480 +0.31(+0.96%)
Oct 19, 2020 33.62 33.91 32.12 32.16 1,029,849 -1.30(-3.89%)
Oct 16, 2020 33.18 33.63 32.68 33.46 922,200 +0.27(+0.81%)
Oct 15, 2020 32.65 33.35 32.42 33.19 648,611 +0.19(+0.58%)
Oct 14, 2020 33.32 33.66 32.89 33.00 774,346 -0.46(-1.37%)
Oct 13, 2020 33.81 33.89 33.24 33.46 1,296,539 -0.52(-1.53%)
Oct 12, 2020 33.52 34.08 33.41 33.98 751,377 +0.50(+1.49%)
Oct 09, 2020 33.98 34.05 33.48 33.48 1,813,600 -0.04(-0.12%)
Oct 08, 2020 33.74 33.78 33.29 33.52 915,649 +0.14(+0.42%)
Oct 07, 2020 33.70 34.15 33.25 33.38 1,165,208 -0.06(-0.18%)
Oct 06, 2020 33.82 34.09 33.40 33.44 1,493,972 -0.11(-0.33%)
Oct 05, 2020 33.49 34.13 33.38 33.55 1,141,201 +0.50(+1.51%)
Oct 02, 2020 31.32 33.20 31.17 33.05 1,672,700 +1.16(+3.64%)
Oct 01, 2020 31.35 32.21 31.34 31.89 1,636,632 +0.58(+1.85%)
Sep 30, 2020 31.07 31.76 31.07 31.31 1,872,719 +0.32(+1.03%)
Sep 29, 2020 31.38 31.61 30.83 30.99 1,269,318 -0.60(-1.90%)
Sep 28, 2020 31.75 32.08 31.52 31.59 1,940,110 +0.51(+1.64%)
Sep 25, 2020 30.72 31.26 30.69 31.08 1,371,000 +0.06(+0.19%)
Sep 24, 2020 31.41 31.76 30.75 31.02 1,942,801 -0.40(-1.27%)
Sep 23, 2020 32.55 32.80 31.41 31.42 2,104,680 -1.20(-3.68%)
Sep 22, 2020 32.20 32.77 32.19 32.62 2,147,395 +0.52(+1.62%)
Sep 21, 2020 32.88 33.09 31.67 32.10 3,256,989 -1.41(-4.21%)
Sep 18, 2020 33.58 33.96 33.21 33.51 3,870,500 -0.13(-0.39%)
Sep 17, 2020 33.01 33.80 32.85 33.64 1,674,872 +0.20(+0.60%)
Sep 16, 2020 32.84 33.93 32.66 33.44 2,383,126 +0.83(+2.55%)
Sep 15, 2020 33.52 33.53 32.39 32.61 2,003,077 -1.07(-3.18%)
Sep 14, 2020 33.75 34.20 33.54 33.68 2,279,608 +0.02(+0.06%)
Sep 11, 2020 33.17 33.70 33.17 33.66 1,717,000 +0.64(+1.94%)
Sep 10, 2020 33.56 34.33 33.01 33.02 1,779,965 -0.55(-1.64%)
Sep 09, 2020 33.04 33.85 32.93 33.57 2,629,371 +0.85(+2.60%)
Sep 08, 2020 32.93 33.19 32.60 32.72 1,596,817 -0.55(-1.65%)
Sep 04, 2020 33.44 33.68 32.52 33.27 2,065,800 +0.34(+1.03%)
Sep 03, 2020 33.54 34.35 32.79 32.93 1,546,071 -0.50(-1.50%)
Sep 02, 2020 32.95 33.57 32.62 33.43 1,050,192 +0.43(+1.30%)
Sep 01, 2020 32.77 33.23 32.49 33.00 1,304,821 +0.17(+0.52%)
Aug 31, 2020 32.96 33.26 32.79 32.83 2,296,743 -0.62(-1.85%)
Aug 28, 2020 33.56 33.56 33.13 33.45 943,100 +0.25(+0.75%)
Aug 27, 2020 32.88 33.75 32.75 33.20 2,407,012 +0.40(+1.22%)
Aug 26, 2020 33.10 33.10 32.67 32.80 1,116,949 -0.30(-0.91%)
Aug 25, 2020 33.66 33.74 32.59 33.10 1,276,211 -0.33(-0.99%)
Aug 24, 2020 32.70 33.53 32.37 33.43 1,178,563 +0.76(+2.33%)
Aug 21, 2020 32.50 32.75 32.39 32.67 1,098,300 +0.20(+0.62%)
Aug 20, 2020 31.92 32.51 31.77 32.47 2,352,336 +0.22(+0.68%)
Aug 19, 2020 32.76 32.85 32.14 32.25 1,364,059 -0.59(-1.80%)
Aug 18, 2020 33.44 33.64 32.73 32.84 1,430,141 -0.41(-1.23%)
Aug 17, 2020 33.10 33.36 32.75 33.25 1,314,708 +0.15(+0.45%)
Aug 14, 2020 33.39 33.60 33.06 33.10 1,356,000 -0.30(-0.90%)
Aug 13, 2020 33.62 33.89 33.27 33.40 1,938,411 -0.46(-1.36%)
Aug 12, 2020 35.20 35.22 33.74 33.86 1,647,766 -0.93(-2.67%)
Aug 11, 2020 35.95 36.59 34.74 34.79 1,698,430 -0.65(-1.83%)
Aug 10, 2020 35.31 35.73 34.94 35.44 1,578,400 +0.27(+0.77%)
Aug 07, 2020 34.34 35.19 34.20 35.17 1,520,300 +0.58(+1.68%)
Aug 06, 2020 33.91 34.68 33.56 34.59 2,160,079 +0.77(+2.28%)
Aug 05, 2020 33.50 34.43 33.32 33.82 2,971,661 +0.94(+2.86%)
Aug 04, 2020 32.76 33.33 32.59 32.88 1,650,651 +0.12(+0.37%)
Aug 03, 2020 32.40 32.97 32.05 32.76 1,061,091 +0.40(+1.24%)
Jul 31, 2020 32.68 32.68 31.85 32.36 941,000 -0.36(-1.10%)
Jul 30, 2020 32.29 33.11 32.17 32.72 1,446,104 -0.06(-0.18%)
Jul 29, 2020 32.41 32.91 32.08 32.78 846,371 +0.34(+1.05%)
Jul 28, 2020 32.83 33.08 32.44 32.44 866,282 -0.43(-1.31%)
Jul 27, 2020 33.22 33.22 32.57 32.87 972,194 -0.52(-1.56%)
Jul 24, 2020 33.83 33.83 33.16 33.39 1,205,700 -0.40(-1.18%)
Jul 23, 2020 33.00 34.06 32.97 33.79 2,479,622 +0.80(+2.42%)
Jul 22, 2020 31.68 33.03 31.58 32.99 1,474,755 +1.12(+3.51%)
Jul 21, 2020 31.95 32.50 31.72 31.87 1,171,036 +0.02(+0.06%)
Jul 20, 2020 32.34 32.47 31.65 31.85 1,158,289 -0.55(-1.70%)
Jul 17, 2020 32.45 32.66 32.28 32.40 1,535,400 -0.20(-0.61%)
Jul 16, 2020 32.01 32.70 31.94 32.60 1,343,036 +0.43(+1.34%)
Jul 15, 2020 32.13 32.46 31.94 32.17 2,328,641 +0.50(+1.58%)
Jul 14, 2020 30.52 31.68 30.32 31.67 2,331,581 +1.15(+3.77%)
Jul 13, 2020 30.79 31.25 30.33 30.52 1,874,584 -0.09(-0.29%)
Jul 10, 2020 29.59 30.65 29.46 30.61 2,060,100 +0.97(+3.27%)
Jul 09, 2020 30.33 30.44 29.29 29.64 2,619,225 -0.82(-2.69%)
Jul 08, 2020 29.94 30.50 29.86 30.46 1,610,223 +0.57(+1.91%)
Jul 07, 2020 30.36 30.48 29.86 29.89 2,700,227 -0.70(-2.29%)
Jul 06, 2020 30.90 30.99 30.40 30.59 2,608,204 +0.42(+1.39%)
Jul 02, 2020 30.84 30.86 30.07 30.17 2,090,300 -0.07(-0.23%)
Jul 01, 2020 30.75 31.03 30.17 30.24 1,951,596 -0.42(-1.37%)
Jun 30, 2020 30.50 30.89 30.25 30.66 2,740,178 +0.13(+0.43%)
Jun 29, 2020 30.52 30.61 30.15 30.53 3,651,742 +0.37(+1.23%)
Jun 26, 2020 30.24 30.76 30.13 30.16 3,964,100 -0.54(-1.76%)
Jun 25, 2020 30.14 30.84 29.88 30.70 1,976,855 +0.33(+1.09%)
Jun 24, 2020 31.40 31.40 30.15 30.37 2,438,565 -1.34(-4.23%)
Jun 23, 2020 31.88 32.04 31.62 31.71 1,580,852 +0.27(+0.86%)
Jun 22, 2020 31.37 31.58 30.84 31.44 3,130,397 -0.11(-0.35%)
Jun 19, 2020 32.74 32.74 31.54 31.55 6,175,100 -0.59(-1.84%)
Jun 18, 2020 31.88 32.75 31.55 32.14 2,394,836 -0.18(-0.56%)
Jun 17, 2020 32.84 32.84 32.16 32.32 2,699,138 -0.29(-0.89%)
Jun 16, 2020 33.14 33.26 32.11 32.61 4,043,344 +0.84(+2.64%)
Jun 15, 2020 30.54 31.99 30.20 31.77 2,416,460 -0.10(-0.31%)
Jun 12, 2020 32.72 32.76 31.01 31.87 3,900,400 +0.44(+1.40%)
Jun 11, 2020 32.37 32.92 31.41 31.43 4,130,738 -2.56(-7.53%)
Jun 10, 2020 34.94 34.95 33.58 33.99 6,952,745 -1.09(-3.11%)
Jun 09, 2020 35.12 35.46 34.53 35.08 3,519,137 -0.62(-1.74%)
Jun 08, 2020 35.09 35.72 34.51 35.70 3,898,509 +1.28(+3.72%)
Jun 05, 2020 35.58 35.97 34.28 34.42 4,010,500 +0.12(+0.35%)
Jun 04, 2020 33.26 34.55 33.05 34.30 2,999,487 +0.92(+2.76%)
Jun 03, 2020 34.14 34.39 33.21 33.38 3,126,025 -0.34(-1.01%)
Jun 02, 2020 32.93 33.87 32.36 33.72 3,986,606 +1.12(+3.44%)
Jun 01, 2020 31.81 32.79 31.63 32.60 6,070,377 +0.70(+2.19%)
May 29, 2020 30.47 32.00 30.25 31.90 9,081,800 +1.64(+5.42%)
May 28, 2020 30.50 31.67 30.02 30.26 9,656,177 -2.23(-6.86%)
May 27, 2020 31.70 32.59 31.07 32.49 8,593,947 +2.78(+9.36%)
May 26, 2020 28.63 30.04 28.49 29.71 4,806,194 +2.26(+8.23%)
May 22, 2020 27.58 27.87 27.27 27.45 2,627,100 -0.30(-1.08%)
May 21, 2020 27.74 28.04 27.38 27.75 3,164,450 +0.04(+0.14%)
May 20, 2020 27.35 28.03 27.19 27.71 3,821,825 +0.64(+2.36%)
May 19, 2020 27.24 27.57 26.78 27.07 3,022,724 -0.31(-1.13%)
May 18, 2020 25.97 27.54 25.97 27.38 3,249,238 +2.37(+9.48%)
May 15, 2020 24.85 25.20 24.55 25.01 1,547,200 -0.17(-0.68%)
May 14, 2020 23.93 25.19 23.58 25.18 2,585,005 +0.88(+3.62%)
May 13, 2020 25.08 25.28 23.98 24.30 2,809,627 -0.93(-3.69%)
May 12, 2020 25.36 25.79 25.19 25.23 3,408,681 -0.12(-0.47%)
May 11, 2020 25.60 25.65 24.54 25.35 3,154,693 -0.49(-1.90%)
May 08, 2020 25.47 25.97 25.36 25.84 2,664,900 +0.77(+3.07%)
May 07, 2020 24.69 25.38 24.67 25.07 3,101,811 +0.66(+2.70%)
May 06, 2020 25.55 25.55 24.38 24.41 2,726,406 -0.64(-2.55%)
May 05, 2020 25.82 26.27 24.99 25.05 3,711,789 -0.53(-2.07%)
May 04, 2020 25.70 25.80 24.90 25.58 1,935,730 -0.43(-1.65%)
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.