Skip to main content

Honda Motor Company ADR (NY: HMC )

30.31 -0.49 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.26 24.33 23.91 24.04 767,719 -0.43(-1.74%)
Jan 28, 2021 24.41 24.65 24.33 24.47 922,959 +0.12(+0.48%)
Jan 27, 2021 24.64 24.64 24.31 24.35 1,462,953 -0.51(-2.05%)
Jan 26, 2021 24.85 24.96 24.81 24.86 796,591 +0.13(+0.51%)
Jan 25, 2021 24.76 24.83 24.44 24.73 760,139 -0.32(-1.27%)
Jan 22, 2021 25.13 25.17 24.88 25.05 1,031,040 -0.60(-2.34%)
Jan 21, 2021 25.47 25.91 25.41 25.65 972,802 +0.27(+1.07%)
Jan 20, 2021 25.20 25.40 25.09 25.38 1,042,568 +0.43(+1.71%)
Jan 19, 2021 24.85 25.11 24.80 24.95 1,064,850 +0.07(+0.29%)
Jan 15, 2021 24.89 24.96 24.64 24.88 956,152 -0.77(-3.01%)
Jan 14, 2021 25.56 25.83 25.49 25.65 513,127 +0.20(+0.79%)
Jan 13, 2021 25.56 25.60 25.38 25.45 441,718 +0.03(+0.11%)
Jan 12, 2021 25.26 25.53 25.24 25.42 575,763 -0.14(-0.53%)
Jan 11, 2021 25.32 25.63 25.25 25.56 576,336 -0.03(-0.11%)
Jan 08, 2021 25.71 25.74 25.35 25.59 614,417 +0.01(+0.04%)
Jan 07, 2021 25.62 25.67 25.42 25.58 567,963 -0.06(-0.25%)
Jan 06, 2021 25.47 25.81 25.40 25.64 848,631 +0.58(+2.32%)
Jan 05, 2021 24.93 25.17 24.86 25.06 768,442 -0.15(-0.58%)
Jan 04, 2021 25.42 25.50 25.02 25.21 889,121 -0.44(-1.73%)
Dec 31, 2020 25.65 25.65 25.65 723,131 +0.08(+0.32%)
Dec 30, 2020 25.45 25.76 25.44 25.57 723,131 -0.05(-0.21%)
Dec 29, 2020 25.71 25.79 25.62 25.62 518,989 +0.01(+0.04%)
Dec 28, 2020 25.53 25.95 25.53 25.62 564,889 -0.14(-0.56%)
Dec 24, 2020 25.72 25.84 25.71 25.76 232,388 -0.12(-0.45%)
Dec 23, 2020 25.51 25.97 25.47 25.88 738,696 -0.11(-0.42%)
Dec 22, 2020 26.17 26.17 25.82 25.98 691,547 -0.17(-0.66%)
Dec 21, 2020 25.94 26.21 25.87 26.16 532,780 -0.68(-2.52%)
Dec 18, 2020 27.00 27.02 26.63 26.83 1,192,984 +0.39(+1.47%)
Dec 17, 2020 26.51 26.63 26.44 26.44 537,487 -0.13(-0.47%)
Dec 16, 2020 26.72 26.72 26.54 26.57 456,548 -0.17(-0.64%)
Dec 15, 2020 26.69 26.86 26.57 26.74 522,626 +0.37(+1.40%)
Dec 14, 2020 26.50 26.67 26.36 26.37 734,814 -0.09(-0.34%)
Dec 11, 2020 26.48 26.57 26.33 26.46 661,795 -0.20(-0.74%)
Dec 10, 2020 26.68 26.86 26.61 26.66 430,953 -0.37(-1.37%)
Dec 09, 2020 27.06 27.22 26.88 27.03 614,425 +0.26(+0.98%)
Dec 08, 2020 26.67 26.82 26.64 26.77 411,839 -0.12(-0.44%)
Dec 07, 2020 26.98 27.03 26.81 26.89 571,394 -0.33(-1.23%)
Dec 04, 2020 27.06 27.25 26.96 27.22 744,617 +0.75(+2.83%)
Dec 03, 2020 26.77 26.77 26.44 26.47 660,079 +0.20(+0.76%)
Dec 02, 2020 26.26 26.41 25.94 26.27 1,073,492 +0.69(+2.72%)
Dec 01, 2020 25.15 25.69 25.13 25.58 1,276,047 +0.58(+2.31%)
Nov 30, 2020 25.34 25.39 24.99 25.00 1,063,455 -0.93(-3.58%)
Nov 27, 2020 25.98 26.17 25.90 25.93 508,127 -0.54(-2.04%)
Nov 25, 2020 26.36 26.50 26.19 26.47 813,690 -0.34(-1.28%)
Nov 24, 2020 26.73 26.88 26.61 26.81 728,665 +0.56(+2.13%)
Nov 23, 2020 26.34 26.45 26.21 26.26 627,662 +0.30(+1.15%)
Nov 20, 2020 25.98 26.06 25.81 25.96 784,863 +0.30(+1.16%)
Nov 19, 2020 25.64 25.77 25.54 25.66 453,902 -0.12(-0.45%)
Nov 18, 2020 25.80 26.13 25.72 25.78 697,262 -0.55(-2.09%)
Nov 17, 2020 26.30 26.50 26.25 26.33 1,153,044 -0.26(-0.98%)
Nov 16, 2020 26.38 26.63 26.27 26.59 834,696 +1.15(+4.50%)
Nov 13, 2020 25.09 25.51 25.07 25.44 455,462 +0.39(+1.55%)
Nov 12, 2020 25.16 25.30 24.97 25.06 583,963 -0.52(-2.05%)
Nov 11, 2020 25.81 25.83 25.49 25.58 1,001,286 +0.27(+1.07%)
Nov 10, 2020 25.25 25.45 25.22 25.31 1,026,592 +0.46(+1.85%)
Nov 09, 2020 25.21 25.22 24.77 24.85 800,461 +1.07(+4.51%)
Nov 06, 2020 23.23 23.89 23.12 23.78 1,275,584 +1.35(+6.03%)
Nov 05, 2020 22.12 22.47 22.10 22.42 1,022,804 +0.45(+2.05%)
Nov 04, 2020 22.04 22.19 21.84 21.97 837,724 -0.12(-0.53%)
Nov 03, 2020 22.30 22.43 22.02 22.09 845,803 +0.23(+1.07%)
Nov 02, 2020 21.88 21.98 21.80 21.85 607,191 +0.55(+2.58%)
Oct 30, 2020 21.25 21.41 21.21 21.30 483,735 -0.17(-0.80%)
Oct 29, 2020 21.32 21.54 21.19 21.48 486,234 +0.50(+2.36%)
Oct 28, 2020 21.33 21.34 20.95 20.98 926,401 -0.78(-3.57%)
Oct 27, 2020 21.91 21.91 21.73 21.75 779,842 -0.31(-1.39%)
Oct 26, 2020 22.15 22.27 21.98 22.06 498,788 -0.30(-1.33%)
Oct 23, 2020 22.22 22.40 22.16 22.36 559,571 +0.16(+0.73%)
Oct 22, 2020 22.17 22.25 22.07 22.20 347,453 -0.18(-0.81%)
Oct 21, 2020 22.33 22.50 22.30 22.38 383,375 +0.27(+1.22%)
Oct 20, 2020 21.98 22.21 21.98 22.11 661,468 +0.08(+0.37%)
Oct 19, 2020 22.06 22.15 21.95 22.03 636,861 +0.16(+0.74%)
Oct 16, 2020 21.79 21.96 21.75 21.86 438,388 +0.16(+0.75%)
Oct 15, 2020 21.47 21.70 21.39 21.70 388,009 +0.05(+0.25%)
Oct 14, 2020 21.74 21.76 21.65 21.65 429,877 -0.07(-0.33%)
Oct 13, 2020 21.84 21.84 21.67 21.72 388,847 -0.12(-0.54%)
Oct 12, 2020 21.82 21.86 21.70 21.84 608,724 -0.15(-0.70%)
Oct 09, 2020 22.12 22.17 21.94 21.99 769,896 -0.27(-1.22%)
Oct 08, 2020 22.26 22.31 22.20 22.26 459,043 -0.12(-0.52%)
Oct 07, 2020 22.36 22.44 22.29 22.38 406,241 +0.30(+1.35%)
Oct 06, 2020 22.32 22.42 22.03 22.08 662,126 +0.05(+0.25%)
Oct 05, 2020 22.02 22.06 21.94 22.03 476,757 +0.27(+1.24%)
Oct 02, 2020 21.40 21.78 21.33 21.75 740,625 +0.38(+1.77%)
Oct 01, 2020 21.32 21.41 21.26 21.38 511,215 +0.00(+0.00%)
Sep 30, 2020 21.28 21.50 21.26 21.38 660,272 +0.29(+1.37%)
Sep 29, 2020 21.11 21.18 21.02 21.09 649,110 -0.25(-1.18%)
Sep 28, 2020 21.20 21.43 21.20 21.34 866,453 +0.33(+1.59%)
Sep 25, 2020 21.02 21.02 20.82 21.01 728,769 +0.09(+0.43%)
Sep 24, 2020 20.79 21.10 20.70 20.92 1,191,708 -0.64(-2.95%)
Sep 23, 2020 21.83 21.84 21.54 21.55 1,365,970 -0.29(-1.31%)
Sep 22, 2020 21.73 21.91 21.70 21.84 669,183 +0.13(+0.62%)
Sep 21, 2020 21.73 21.76 21.42 21.71 1,033,168 -0.45(-2.02%)
Sep 18, 2020 22.41 22.41 22.13 22.15 869,256 -0.19(-0.84%)
Sep 17, 2020 22.14 22.48 22.14 22.34 570,506 -0.04(-0.16%)
Sep 16, 2020 22.47 22.53 22.37 22.38 810,732 -0.51(-2.23%)
Sep 15, 2020 22.99 23.01 22.84 22.89 509,309 +0.18(+0.79%)
Sep 14, 2020 22.69 22.78 22.66 22.71 387,501 +0.26(+1.16%)
Sep 11, 2020 22.48 22.48 22.31 22.45 598,548 +0.11(+0.48%)
Sep 10, 2020 22.55 22.71 22.32 22.34 635,249 -0.32(-1.42%)
Sep 09, 2020 22.47 22.78 22.47 22.66 919,635 -0.05(-0.24%)
Sep 08, 2020 22.67 22.90 22.55 22.72 945,438 -0.59(-2.54%)
Sep 04, 2020 23.19 23.40 22.86 23.31 763,249 +0.65(+2.85%)
Sep 03, 2020 22.96 23.03 22.45 22.66 1,255,782 -0.16(-0.71%)
Sep 02, 2020 22.69 22.84 22.64 22.83 603,615 +0.03(+0.12%)
Sep 01, 2020 22.77 22.89 22.69 22.80 585,857 -0.13(-0.55%)
Aug 31, 2020 22.94 23.07 22.74 22.92 765,688 -0.12(-0.51%)
Aug 28, 2020 22.99 23.05 22.83 23.04 495,666 +0.31(+1.38%)
Aug 27, 2020 22.87 22.91 22.66 22.73 744,070 -0.32(-1.40%)
Aug 26, 2020 22.91 23.05 22.83 23.05 875,147 +0.22(+0.98%)
Aug 25, 2020 22.82 22.87 22.73 22.83 704,770 +0.27(+1.19%)
Aug 24, 2020 22.40 22.61 22.39 22.56 707,135 +0.21(+0.96%)
Aug 21, 2020 22.37 22.39 22.18 22.34 650,324 -0.08(-0.36%)
Aug 20, 2020 22.49 22.53 22.30 22.42 690,020 -0.45(-1.96%)
Aug 19, 2020 23.09 23.12 22.85 22.87 389,026 -0.04(-0.20%)
Aug 18, 2020 23.05 23.13 22.90 22.91 513,006 -0.15(-0.66%)
Aug 17, 2020 23.16 23.21 22.93 23.07 1,640,147 +0.28(+1.22%)
Aug 14, 2020 22.73 22.91 22.65 22.79 571,209 -0.14(-0.63%)
Aug 13, 2020 23.09 23.19 22.89 22.93 384,090 -0.29(-1.24%)
Aug 12, 2020 23.33 23.45 23.22 23.22 574,114 +0.29(+1.25%)
Aug 11, 2020 23.14 23.18 22.90 22.93 754,288 +0.64(+2.85%)
Aug 10, 2020 22.21 22.40 22.16 22.30 1,460,887 +0.19(+0.85%)
Aug 07, 2020 21.75 22.11 21.63 22.11 1,614,429 -0.51(-2.26%)
Aug 06, 2020 22.45 22.64 22.44 22.62 855,989 -0.33(-1.44%)
Aug 05, 2020 22.98 23.02 22.69 22.95 864,034 -0.31(-1.35%)
Aug 04, 2020 23.17 23.34 23.09 23.26 720,127 +0.79(+3.51%)
Aug 03, 2020 22.06 22.53 22.02 22.48 724,704 +0.65(+3.00%)
Jul 31, 2020 21.88 21.92 21.64 21.82 1,066,987 -0.86(-3.79%)
Jul 30, 2020 22.47 22.72 22.36 22.68 539,517 -0.44(-1.90%)
Jul 29, 2020 22.79 23.15 22.76 23.12 1,054,895 -0.01(-0.04%)
Jul 28, 2020 23.05 23.23 23.02 23.13 766,666 -0.28(-1.19%)
Jul 27, 2020 23.35 23.45 23.24 23.41 455,298 +0.35(+1.52%)
Jul 24, 2020 23.13 23.22 23.01 23.06 415,770 -0.13(-0.58%)
Jul 23, 2020 23.27 23.47 23.17 23.19 548,285 -0.08(-0.35%)
Jul 22, 2020 23.17 23.33 23.16 23.27 332,172 +0.09(+0.39%)
Jul 21, 2020 23.17 23.35 23.13 23.18 1,089,538 -0.31(-1.33%)
Jul 20, 2020 23.39 23.52 23.37 23.50 382,490 -0.01(-0.04%)
Jul 17, 2020 23.61 23.63 23.43 23.51 453,040 -0.19(-0.79%)
Jul 16, 2020 23.70 23.81 23.57 23.69 491,477 -0.05(-0.23%)
Jul 15, 2020 23.81 23.86 23.57 23.75 950,843 +0.49(+2.12%)
Jul 14, 2020 23.14 23.29 22.96 23.26 460,099 +0.12(+0.50%)
Jul 13, 2020 23.39 23.42 23.10 23.14 873,667 +0.48(+2.14%)
Jul 10, 2020 22.26 22.68 22.25 22.66 1,415,471 +0.23(+1.04%)
Jul 09, 2020 22.79 22.79 22.33 22.42 447,580 -0.31(-1.38%)
Jul 08, 2020 22.76 22.86 22.62 22.74 447,261 -0.27(-1.17%)
Jul 07, 2020 23.27 23.29 23.00 23.00 395,919 -0.43(-1.84%)
Jul 06, 2020 23.50 23.50 23.35 23.43 812,038 +0.29(+1.24%)
Jul 02, 2020 23.18 23.39 23.10 23.15 581,699 +0.41(+1.81%)
Jul 01, 2020 22.57 22.80 22.54 22.74 775,016 -0.17(-0.74%)
Jun 30, 2020 22.93 22.97 22.78 22.91 638,056 -0.02(-0.08%)
Jun 29, 2020 22.83 23.02 22.74 22.92 799,872 +0.22(+0.99%)
Jun 26, 2020 23.17 23.17 22.58 22.70 1,824,323 -0.75(-3.21%)
Jun 25, 2020 23.21 23.49 23.16 23.45 1,208,680 -0.04(-0.15%)
Jun 24, 2020 23.88 23.88 23.46 23.49 847,084 -0.63(-2.59%)
Jun 23, 2020 24.40 24.40 24.10 24.11 1,048,382 +0.04(+0.15%)
Jun 22, 2020 23.95 24.13 23.78 24.08 546,899 +0.18(+0.75%)
Jun 19, 2020 24.26 24.36 23.89 23.90 958,769 -0.46(-1.91%)
Jun 18, 2020 24.24 24.39 24.19 24.36 418,667 +0.04(+0.18%)
Jun 17, 2020 24.43 24.51 24.23 24.32 414,348 -0.07(-0.29%)
Jun 16, 2020 24.52 24.80 24.13 24.39 767,670 +0.87(+3.68%)
Jun 15, 2020 22.89 23.64 22.86 23.52 1,177,935 -0.07(-0.30%)
Jun 12, 2020 23.72 23.77 23.26 23.60 1,427,297 +0.55(+2.40%)
Jun 11, 2020 23.65 23.70 22.95 23.04 967,864 -1.91(-7.66%)
Jun 10, 2020 25.10 25.10 24.75 24.95 916,695 +0.12(+0.47%)
Jun 09, 2020 24.69 24.96 24.58 24.84 541,944 -0.26(-1.03%)
Jun 08, 2020 25.00 25.10 24.84 25.10 679,026 +0.10(+0.39%)
Jun 05, 2020 25.12 25.36 24.93 25.00 1,039,693 +0.94(+3.90%)
Jun 04, 2020 24.02 24.25 23.93 24.06 753,113 -0.06(-0.26%)
Jun 03, 2020 23.94 24.23 23.94 24.12 589,444 +0.47(+2.00%)
Jun 02, 2020 23.69 23.78 23.58 23.65 723,799 +0.09(+0.38%)
Jun 01, 2020 23.23 23.64 23.17 23.56 1,386,040 +0.29(+1.23%)
May 29, 2020 23.21 23.37 23.01 23.27 1,163,708 -0.72(-3.02%)
May 28, 2020 23.99 24.19 23.91 24.00 4,251,706 +0.26(+1.09%)
May 27, 2020 23.63 23.84 23.52 23.74 2,577,050 +0.52(+2.23%)
May 26, 2020 22.71 23.24 22.69 23.22 4,412,736 +2.13(+10.08%)
May 22, 2020 21.14 21.17 20.93 21.09 794,348 -0.11(-0.51%)
May 21, 2020 21.30 21.44 21.12 21.20 681,374 -0.34(-1.58%)
May 20, 2020 21.49 21.68 21.42 21.54 675,328 +0.37(+1.73%)
May 19, 2020 21.31 21.41 21.15 21.17 1,093,885 -0.15(-0.71%)
May 18, 2020 21.00 21.41 20.95 21.33 1,015,750 +0.83(+4.05%)
May 15, 2020 20.27 20.52 20.27 20.50 686,450 +0.24(+1.19%)
May 14, 2020 19.99 20.27 19.69 20.25 1,288,957 -0.34(-1.65%)
May 13, 2020 21.04 21.04 20.32 20.59 1,728,506 +0.30(+1.50%)
May 12, 2020 20.81 20.83 20.21 20.29 1,175,465 -1.13(-5.30%)
May 11, 2020 21.50 21.55 21.30 21.42 1,415,292 +0.01(+0.04%)
May 08, 2020 21.22 21.42 21.16 21.42 674,586 +1.05(+5.18%)
May 07, 2020 20.31 20.52 20.31 20.36 537,016 -0.05(-0.26%)
May 06, 2020 20.57 20.63 20.40 20.41 384,657 -0.02(-0.09%)
May 05, 2020 20.58 20.63 20.40 20.43 470,125 +0.14(+0.70%)
May 04, 2020 20.19 20.37 20.07 20.29 615,075 -0.21(-1.00%)
May 01, 2020 20.48 20.63 20.39 20.50 821,434 -0.99(-4.62%)
Apr 30, 2020 21.82 21.82 21.26 21.49 1,129,111 +0.14(+0.67%)
Apr 29, 2020 21.21 21.61 21.21 21.34 750,263 +0.50(+2.40%)
Apr 28, 2020 21.04 21.22 20.83 20.84 880,136 -0.21(-1.02%)
Apr 27, 2020 20.95 21.09 20.86 21.06 1,422,385 +0.75(+3.70%)
Apr 24, 2020 20.33 20.41 20.08 20.31 1,076,069 +0.22(+1.11%)
Apr 23, 2020 20.16 20.39 20.08 20.08 1,189,893 +0.55(+2.84%)
Apr 22, 2020 19.66 19.68 19.40 19.53 591,728 +0.07(+0.37%)
Apr 21, 2020 19.64 19.77 19.45 19.46 1,065,640 -0.49(-2.46%)
Apr 20, 2020 20.03 20.17 19.82 19.95 968,703 -0.27(-1.33%)
Apr 17, 2020 20.13 20.31 19.97 20.22 1,220,120 +1.45(+7.71%)
Apr 16, 2020 18.91 18.91 18.55 18.77 1,038,205 -0.36(-1.87%)
Apr 15, 2020 19.56 19.56 19.07 19.13 1,251,953 -0.56(-2.86%)
Apr 14, 2020 19.93 20.01 19.60 19.69 962,881 +0.12(+0.59%)
Apr 13, 2020 19.78 19.83 19.44 19.58 762,523 -0.38(-1.88%)
Apr 09, 2020 20.02 20.25 19.78 19.95 850,424 +0.18(+0.90%)
Apr 08, 2020 19.75 19.87 19.36 19.77 1,150,082 +0.38(+1.98%)
Apr 07, 2020 20.15 20.30 19.38 19.39 1,394,792 +0.20(+1.02%)
Apr 06, 2020 18.84 19.26 18.65 19.19 1,837,919 +1.45(+8.16%)
Apr 03, 2020 17.87 17.98 17.65 17.74 1,594,517 -0.91(-4.89%)
Apr 02, 2020 18.54 18.75 18.25 18.66 1,357,778 -0.18(-0.95%)
Apr 01, 2020 18.93 19.32 18.79 18.83 1,007,517 -1.23(-6.14%)
Mar 31, 2020 19.90 20.25 19.74 20.07 1,132,506 -0.85(-4.06%)
Mar 30, 2020 20.60 20.92 20.46 20.92 1,202,434 +0.29(+1.39%)
Mar 27, 2020 20.50 20.90 20.36 20.63 740,623 -0.34(-1.62%)
Mar 26, 2020 20.45 21.03 20.42 20.97 1,242,318 +0.80(+3.95%)
Mar 25, 2020 20.34 20.61 19.74 20.17 1,807,245 +0.92(+4.78%)
Mar 24, 2020 19.54 19.72 18.73 19.25 1,829,750 +1.66(+9.47%)
Mar 23, 2020 18.16 18.24 17.16 17.59 2,680,863 -0.78(-4.24%)
Mar 20, 2020 19.06 19.37 18.36 18.37 1,787,324 -0.35(-1.89%)
Mar 19, 2020 18.39 19.04 18.39 18.72 1,392,846 +0.15(+0.81%)
Mar 18, 2020 18.29 19.05 17.92 18.57 1,035,372 -0.27(-1.46%)
Mar 17, 2020 18.33 18.92 17.68 18.84 1,800,152 +0.90(+5.03%)
Mar 16, 2020 17.94 18.69 17.89 17.94 1,662,499 -1.52(-7.83%)
Mar 13, 2020 19.70 19.80 18.65 19.46 2,768,224 +0.47(+2.47%)
Mar 12, 2020 19.81 20.31 18.80 18.99 2,000,553 -1.87(-8.96%)
Mar 11, 2020 21.16 21.33 20.70 20.86 2,464,247 -0.63(-2.93%)
Mar 10, 2020 21.46 21.59 20.91 21.49 2,934,585 +0.86(+4.16%)
Mar 09, 2020 20.77 21.39 20.62 20.63 1,716,862 -1.57(-7.06%)
Mar 06, 2020 22.15 22.36 22.02 22.20 996,145 -0.63(-2.75%)
Mar 05, 2020 22.66 22.95 22.64 22.83 1,065,573 -0.18(-0.77%)
Mar 04, 2020 22.78 23.01 22.52 23.01 588,491 +0.35(+1.56%)
Mar 03, 2020 22.94 23.26 22.43 22.65 1,640,729 -0.33(-1.43%)
Mar 02, 2020 22.62 22.99 22.39 22.98 1,091,539 +0.26(+1.13%)
Feb 28, 2020 22.40 22.75 22.19 22.72 1,499,468 -0.23(-1.00%)
Feb 27, 2020 23.32 23.45 22.93 22.95 1,787,990 -0.37(-1.59%)
Feb 26, 2020 23.44 23.63 23.21 23.32 1,500,540 +0.43(+1.86%)
Feb 25, 2020 23.35 23.47 22.77 22.90 1,022,972 -0.16(-0.69%)
Feb 24, 2020 22.97 23.19 22.93 23.06 870,191 -0.89(-3.73%)
Feb 21, 2020 24.04 24.07 23.89 23.95 428,339 -0.25(-1.02%)
Feb 20, 2020 24.17 24.25 24.06 24.20 557,775 +0.22(+0.92%)
Feb 19, 2020 24.00 24.04 23.94 23.98 343,418 +0.03(+0.11%)
Feb 18, 2020 23.99 24.05 23.86 23.95 477,173 +0.24(+1.01%)
Feb 14, 2020 23.86 23.87 23.65 23.71 386,442 -0.27(-1.11%)
Feb 13, 2020 23.97 24.02 23.94 23.98 495,178 -0.07(-0.29%)
Feb 12, 2020 23.97 24.05 23.91 24.05 466,584 +0.21(+0.89%)
Feb 11, 2020 23.83 23.94 23.77 23.84 507,309 +0.18(+0.75%)
Feb 10, 2020 23.65 23.67 23.50 23.66 727,533 +0.20(+0.87%)
Feb 07, 2020 23.35 24.00 23.31 23.46 831,494 -0.05(-0.23%)
Feb 06, 2020 23.64 23.67 23.45 23.51 650,162 +0.21(+0.91%)
Feb 05, 2020 23.33 23.41 23.28 23.30 788,807 +0.21(+0.92%)
Feb 04, 2020 23.14 23.20 23.05 23.09 817,505 +0.16(+0.70%)
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.