Skip to main content

Honda Motor Company ADR (NY: HMC )

37.23 -0.09 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 23.77 24.00 23.73 24.00 871,860 +0.46(+1.97%)
Jan 30, 2023 23.65 23.71 23.50 23.53 1,166,817 -0.24(-1.02%)
Jan 27, 2023 23.61 23.82 23.50 23.77 761,097 +0.31(+1.32%)
Jan 26, 2023 23.42 23.51 23.27 23.46 570,640 +0.17(+0.75%)
Jan 25, 2023 23.25 23.37 23.21 23.29 1,122,693 +0.14(+0.58%)
Jan 24, 2023 23.14 23.34 23.00 23.15 860,938 -0.20(-0.87%)
Jan 23, 2023 22.99 23.44 22.98 23.36 1,451,508 +0.20(+0.88%)
Jan 20, 2023 22.93 23.18 22.86 23.15 887,777 +0.28(+1.23%)
Jan 19, 2023 22.86 22.92 22.75 22.87 729,645 -0.14(-0.59%)
Jan 18, 2023 23.53 23.53 22.99 23.01 929,180 -0.17(-0.75%)
Jan 17, 2023 23.22 23.35 23.18 23.18 1,500,994 +0.39(+1.70%)
Jan 13, 2023 22.95 23.01 22.66 22.80 2,521,093 -0.50(-2.16%)
Jan 12, 2023 23.18 23.35 23.03 23.30 1,227,902 +0.20(+0.88%)
Jan 11, 2023 23.00 23.23 22.96 23.10 1,113,391 -0.18(-0.79%)
Jan 10, 2023 23.19 23.29 23.10 23.28 888,201 -0.05(-0.21%)
Jan 09, 2023 23.29 23.59 23.19 23.33 1,211,558 +0.16(+0.71%)
Jan 06, 2023 22.64 23.24 22.58 23.16 1,051,670 +0.67(+2.96%)
Jan 05, 2023 22.35 22.61 22.20 22.50 1,542,021 -0.21(-0.94%)
Jan 04, 2023 22.61 22.84 22.56 22.71 1,289,309 +0.21(+0.95%)
Jan 03, 2023 22.32 22.63 22.20 22.50 1,942,871 +0.40(+1.79%)
Dec 30, 2022 22.07 22.15 22.02 22.10 824,810 -0.04(-0.17%)
Dec 29, 2022 21.93 22.20 21.86 22.14 1,133,978 +0.53(+2.46%)
Dec 28, 2022 22.11 22.15 21.61 21.61 1,280,487 -0.55(-2.49%)
Dec 27, 2022 22.12 22.24 22.01 22.16 1,209,263 -0.19(-0.86%)
Dec 23, 2022 22.18 22.41 22.09 22.35 1,144,118 +0.17(+0.78%)
Dec 22, 2022 22.28 22.32 21.96 22.18 1,405,844 -0.02(-0.09%)
Dec 21, 2022 22.25 22.36 21.99 22.20 2,448,303 -0.47(-2.09%)
Dec 20, 2022 22.67 22.85 22.65 22.67 1,126,487 -0.04(-0.17%)
Dec 19, 2022 22.72 22.95 22.62 22.71 1,198,620 -0.08(-0.34%)
Dec 16, 2022 22.85 23.01 22.73 22.79 1,227,146 -0.20(-0.88%)
Dec 15, 2022 23.15 23.21 22.88 22.99 823,188 -0.28(-1.20%)
Dec 14, 2022 23.60 23.64 23.13 23.27 1,616,144 -0.24(-1.03%)
Dec 13, 2022 23.78 23.91 23.42 23.51 1,056,408 +0.29(+1.25%)
Dec 12, 2022 23.16 23.27 22.99 23.22 1,230,513 +0.08(+0.33%)
Dec 09, 2022 23.01 23.28 22.97 23.14 656,508 +0.05(+0.21%)
Dec 08, 2022 23.13 23.14 22.96 23.10 551,530 +0.04(+0.17%)
Dec 07, 2022 23.09 23.16 22.98 23.06 1,063,794 +0.14(+0.63%)
Dec 06, 2022 23.08 23.14 22.71 22.91 996,598 -0.09(-0.38%)
Dec 05, 2022 23.12 23.20 22.96 23.00 1,220,680 -0.37(-1.57%)
Dec 02, 2022 23.36 23.43 23.19 23.37 1,251,431 -0.42(-1.75%)
Dec 01, 2022 23.69 23.87 23.64 23.78 878,192 +0.10(+0.41%)
Nov 30, 2022 23.55 23.71 23.19 23.69 972,676 +0.39(+1.66%)
Nov 29, 2022 23.20 23.43 22.99 23.30 1,922,791 -0.11(-0.45%)
Nov 28, 2022 23.42 23.56 23.35 23.41 851,491 -0.21(-0.90%)
Nov 25, 2022 23.34 23.68 23.34 23.62 578,071 +0.31(+1.33%)
Nov 23, 2022 23.20 23.31 23.13 23.31 795,468 +0.13(+0.54%)
Nov 22, 2022 23.11 23.23 23.10 23.18 709,243 +0.32(+1.40%)
Nov 21, 2022 22.83 22.92 22.79 22.86 756,208 -0.13(-0.55%)
Nov 18, 2022 22.97 23.07 22.89 22.99 911,299 +0.19(+0.85%)
Nov 17, 2022 22.54 22.83 22.44 22.80 915,393 +0.04(+0.17%)
Nov 16, 2022 22.91 22.94 22.69 22.76 857,223 -0.24(-1.05%)
Nov 15, 2022 23.24 23.25 22.88 23.00 956,606 +0.18(+0.81%)
Nov 14, 2022 22.78 23.00 22.76 22.82 921,126 -0.37(-1.58%)
Nov 11, 2022 22.89 23.25 22.85 23.18 1,120,838 +0.52(+2.30%)
Nov 10, 2022 22.38 22.68 22.21 22.66 1,053,746 +1.04(+4.83%)
Nov 09, 2022 22.27 22.27 21.46 21.62 1,396,944 -1.29(-5.61%)
Nov 08, 2022 22.86 23.07 22.81 22.90 984,456 +0.19(+0.85%)
Nov 07, 2022 22.59 22.79 22.57 22.71 1,182,219 +0.04(+0.17%)
Nov 04, 2022 22.35 22.75 22.35 22.67 1,080,612 +0.56(+2.54%)
Nov 03, 2022 22.09 22.21 21.83 22.11 958,335 -0.10(-0.43%)
Nov 02, 2022 22.50 22.65 22.19 22.21 1,377,148 +0.00(+0.00%)
Nov 01, 2022 22.33 22.40 22.04 22.21 1,036,219 +0.14(+0.66%)
Oct 31, 2022 21.94 22.12 21.89 22.06 1,046,962 -0.01(-0.04%)
Oct 28, 2022 21.86 22.12 21.78 22.07 1,080,670 +0.23(+1.06%)
Oct 27, 2022 21.92 21.98 21.75 21.84 1,310,874 -0.18(-0.83%)
Oct 26, 2022 22.02 22.16 21.90 22.02 1,369,354 +0.25(+1.15%)
Oct 25, 2022 21.61 21.80 21.59 21.77 1,932,177 +0.48(+2.27%)
Oct 24, 2022 21.11 21.35 21.06 21.29 1,641,996 +0.02(+0.09%)
Oct 21, 2022 20.81 21.32 20.72 21.27 1,573,775 +0.32(+1.52%)
Oct 20, 2022 21.08 21.25 20.90 20.95 1,087,647 -0.10(-0.46%)
Oct 19, 2022 21.08 21.18 20.85 21.05 1,384,440 -0.16(-0.77%)
Oct 18, 2022 21.55 21.55 21.01 21.21 1,774,388 -0.25(-1.17%)
Oct 17, 2022 21.51 21.61 21.45 21.46 1,157,561 +0.17(+0.82%)
Oct 14, 2022 21.61 21.61 21.20 21.29 1,428,217 -0.27(-1.26%)
Oct 13, 2022 20.91 21.61 20.87 21.56 1,592,810 +0.52(+2.48%)
Oct 12, 2022 21.05 21.24 20.91 21.04 1,561,485 -0.15(-0.73%)
Oct 11, 2022 21.24 21.49 21.17 21.19 1,747,785 -0.14(-0.68%)
Oct 10, 2022 21.48 21.49 21.24 21.34 1,241,129 -0.23(-1.08%)
Oct 07, 2022 21.75 21.77 21.46 21.57 1,237,754 -0.20(-0.93%)
Oct 06, 2022 21.92 21.99 21.71 21.77 1,261,795 -0.12(-0.53%)
Oct 05, 2022 21.83 21.96 21.64 21.89 1,103,190 -0.29(-1.31%)
Oct 04, 2022 21.98 22.20 21.94 22.18 1,528,804 +0.54(+2.50%)
Oct 03, 2022 21.43 21.78 21.25 21.64 1,429,368 +0.76(+3.66%)
Sep 30, 2022 21.15 21.25 20.81 20.87 1,799,283 -0.58(-2.70%)
Sep 29, 2022 21.83 21.94 21.35 21.45 2,137,262 -0.72(-3.23%)
Sep 28, 2022 21.91 22.29 21.79 22.17 1,239,578 +0.51(+2.38%)
Sep 27, 2022 22.01 22.07 21.46 21.65 1,962,733 +0.03(+0.13%)
Sep 26, 2022 21.86 22.05 21.49 21.62 1,707,295 -0.67(-3.02%)
Sep 23, 2022 22.44 22.48 22.04 22.30 1,461,364 -0.41(-1.80%)
Sep 22, 2022 22.98 23.06 22.63 22.71 1,134,425 +0.14(+0.63%)
Sep 21, 2022 23.01 23.02 22.56 22.56 1,230,232 -0.56(-2.42%)
Sep 20, 2022 23.27 23.32 23.05 23.12 1,396,150 -0.43(-1.81%)
Sep 19, 2022 23.19 23.55 23.08 23.55 1,033,743 +0.26(+1.10%)
Sep 16, 2022 23.27 23.39 23.23 23.29 908,341 -0.21(-0.89%)
Sep 15, 2022 23.60 23.82 23.40 23.50 769,823 -0.24(-1.00%)
Sep 14, 2022 23.95 24.01 23.58 23.74 1,197,666 -0.14(-0.60%)
Sep 13, 2022 24.09 24.32 23.80 23.88 1,968,787 -0.84(-3.41%)
Sep 12, 2022 24.59 24.83 24.59 24.73 981,408 +0.12(+0.50%)
Sep 09, 2022 24.58 24.67 24.46 24.60 891,200 +0.38(+1.57%)
Sep 08, 2022 24.25 24.29 23.95 24.22 1,502,808 -0.21(-0.85%)
Sep 07, 2022 24.07 24.49 23.98 24.43 1,126,224 +0.19(+0.78%)
Sep 06, 2022 24.46 24.46 24.09 24.24 1,402,565 -0.57(-2.29%)
Sep 02, 2022 24.97 25.23 24.78 24.81 896,238 +0.05(+0.19%)
Sep 01, 2022 24.90 24.90 24.63 24.76 972,357 -0.38(-1.51%)
Aug 31, 2022 25.42 25.42 25.12 25.14 778,585 -0.12(-0.49%)
Aug 30, 2022 25.42 25.48 25.15 25.27 852,468 -0.14(-0.56%)
Aug 29, 2022 25.05 25.52 25.05 25.41 1,167,740 +0.44(+1.75%)
Aug 26, 2022 25.55 25.57 24.95 24.97 773,173 -0.65(-2.55%)
Aug 25, 2022 25.33 25.63 25.26 25.63 713,363 +0.09(+0.37%)
Aug 24, 2022 25.35 25.73 25.19 25.53 776,042 +0.28(+1.13%)
Aug 23, 2022 25.23 25.50 25.21 25.25 667,569 -0.03(-0.11%)
Aug 22, 2022 25.49 25.55 25.26 25.27 1,068,548 -0.37(-1.44%)
Aug 19, 2022 25.67 25.74 25.57 25.64 639,731 -0.13(-0.52%)
Aug 18, 2022 25.79 25.85 25.69 25.78 771,913 -0.06(-0.22%)
Aug 17, 2022 25.87 25.97 25.69 25.83 984,789 +0.28(+1.11%)
Aug 16, 2022 25.64 25.68 25.41 25.55 1,244,118 -0.27(-1.03%)
Aug 15, 2022 25.78 25.92 25.64 25.82 1,277,881 +0.18(+0.70%)
Aug 12, 2022 25.53 25.71 25.36 25.64 1,573,766 +0.04(+0.15%)
Aug 11, 2022 25.47 25.92 25.47 25.60 1,254,420 +0.20(+0.78%)
Aug 10, 2022 24.55 25.44 24.51 25.40 1,550,775 +1.71(+7.20%)
Aug 09, 2022 23.89 23.94 23.63 23.69 1,339,165 -0.23(-0.95%)
Aug 08, 2022 23.94 24.00 23.84 23.92 889,457 +0.20(+0.84%)
Aug 05, 2022 23.82 23.92 23.62 23.72 1,118,668 -0.32(-1.34%)
Aug 04, 2022 24.19 24.29 24.03 24.04 1,513,839 -0.44(-1.78%)
Aug 03, 2022 24.58 24.85 24.21 24.48 1,304,628 -0.19(-0.77%)
Aug 02, 2022 24.94 25.04 24.66 24.67 906,844 -0.34(-1.36%)
Aug 01, 2022 24.61 25.02 24.61 25.01 1,219,263 +0.63(+2.57%)
Jul 29, 2022 24.16 24.41 24.03 24.38 1,378,706 -0.12(-0.50%)
Jul 28, 2022 24.14 24.53 24.07 24.51 1,382,931 +0.44(+1.81%)
Jul 27, 2022 23.90 24.15 23.79 24.07 1,053,620 +0.11(+0.48%)
Jul 26, 2022 24.00 24.15 23.95 23.96 687,358 -0.33(-1.37%)
Jul 25, 2022 24.33 24.39 24.16 24.29 1,056,182 +0.15(+0.63%)
Jul 22, 2022 24.13 24.19 23.96 24.14 1,408,474 -0.17(-0.70%)
Jul 21, 2022 24.03 24.31 24.03 24.31 881,108 +0.29(+1.22%)
Jul 20, 2022 24.25 24.25 23.97 24.01 1,557,167 -0.16(-0.67%)
Jul 19, 2022 23.80 24.18 23.77 24.18 1,542,987 +0.71(+3.03%)
Jul 18, 2022 23.50 23.77 23.42 23.46 1,634,559 +0.12(+0.53%)
Jul 15, 2022 23.10 23.45 23.09 23.34 1,031,317 +0.46(+2.03%)
Jul 14, 2022 22.75 22.88 22.57 22.88 1,147,224 -0.27(-1.19%)
Jul 13, 2022 22.86 23.21 22.86 23.15 1,058,301 +0.36(+1.58%)
Jul 12, 2022 22.66 22.92 22.60 22.79 1,161,228 +0.11(+0.50%)
Jul 11, 2022 22.91 22.95 22.67 22.68 943,295 -0.23(-0.99%)
Jul 08, 2022 22.84 23.02 22.82 22.90 1,014,798 +0.08(+0.33%)
Jul 07, 2022 22.48 22.88 22.48 22.83 1,708,423 +0.64(+2.91%)
Jul 06, 2022 22.26 22.29 22.09 22.18 1,360,267 -0.20(-0.89%)
Jul 05, 2022 22.28 22.38 22.00 22.38 2,242,926 -0.57(-2.48%)
Jul 01, 2022 22.52 23.00 22.50 22.95 1,666,377 +0.06(+0.25%)
Jun 30, 2022 22.92 23.01 22.61 22.90 1,411,707 -0.29(-1.27%)
Jun 29, 2022 23.36 23.39 23.11 23.19 925,982 -0.30(-1.29%)
Jun 28, 2022 23.53 23.90 23.46 23.49 1,659,903 +0.32(+1.39%)
Jun 27, 2022 23.27 23.35 23.14 23.17 1,547,161 -0.57(-2.40%)
Jun 24, 2022 23.45 23.75 23.33 23.74 970,449 +0.19(+0.81%)
Jun 23, 2022 23.79 23.79 23.36 23.55 1,209,147 -0.28(-1.15%)
Jun 22, 2022 23.51 23.94 23.51 23.82 972,240 +0.10(+0.44%)
Jun 21, 2022 23.29 23.87 23.25 23.72 1,425,996 +0.64(+2.75%)
Jun 17, 2022 23.02 23.18 22.85 23.09 1,902,567 +0.04(+0.16%)
Jun 16, 2022 23.32 23.35 22.92 23.05 1,382,748 -0.58(-2.45%)
Jun 15, 2022 23.23 23.73 23.23 23.63 1,500,271 +0.43(+1.84%)
Jun 14, 2022 22.99 23.30 22.99 23.20 1,825,966 +0.46(+2.04%)
Jun 13, 2022 23.09 23.22 22.69 22.73 1,977,273 -0.68(-2.92%)
Jun 10, 2022 23.76 23.86 23.34 23.42 1,617,903 -0.55(-2.29%)
Jun 09, 2022 23.98 24.22 23.96 23.97 1,189,561 +0.09(+0.36%)
Jun 08, 2022 24.06 24.07 23.82 23.88 1,075,666 -0.38(-1.56%)
Jun 07, 2022 24.06 24.28 23.98 24.26 1,172,274 +0.34(+1.43%)
Jun 06, 2022 23.96 24.05 23.82 23.92 1,164,018 +0.26(+1.08%)
Jun 03, 2022 23.92 23.93 23.58 23.66 1,272,567 -0.83(-3.41%)
Jun 02, 2022 24.23 24.50 24.18 24.50 1,223,342 +0.38(+1.57%)
Jun 01, 2022 24.41 24.49 23.95 24.12 1,755,312 +0.51(+2.17%)
May 31, 2022 23.59 23.68 23.45 23.61 1,316,992 -0.24(-0.99%)
May 27, 2022 23.65 23.86 23.62 23.84 1,087,647 +0.18(+0.76%)
May 26, 2022 23.43 23.72 23.41 23.66 1,351,842 +0.37(+1.59%)
May 25, 2022 23.13 23.38 23.10 23.29 1,590,902 -0.36(-1.52%)
May 24, 2022 23.68 23.76 23.49 23.65 1,319,946 -0.29(-1.23%)
May 23, 2022 23.78 24.07 23.74 23.95 1,305,864 +0.23(+0.96%)
May 20, 2022 23.89 23.94 23.36 23.72 1,440,211 +0.01(+0.04%)
May 19, 2022 23.39 23.84 23.39 23.71 1,381,665 +0.45(+1.92%)
May 18, 2022 23.66 23.74 23.24 23.27 1,543,491 -0.63(-2.62%)
May 17, 2022 23.52 23.90 23.49 23.89 1,741,486 +0.53(+2.27%)
May 16, 2022 23.31 23.45 23.13 23.36 2,310,123 -0.94(-3.86%)
May 13, 2022 24.41 24.43 23.96 24.30 1,496,708 +0.51(+2.15%)
May 12, 2022 23.72 23.98 23.47 23.79 1,447,411 +0.34(+1.46%)
May 11, 2022 23.91 24.18 23.45 23.45 2,057,924 -0.85(-3.51%)
May 10, 2022 24.60 24.63 24.08 24.30 1,476,679 -0.07(-0.27%)
May 09, 2022 24.65 24.84 24.30 24.36 1,825,198 -0.93(-3.67%)
May 06, 2022 25.18 25.51 25.00 25.29 1,566,261 +0.31(+1.25%)
May 05, 2022 25.38 25.49 24.85 24.98 1,177,216 -0.73(-2.84%)
May 04, 2022 25.19 25.72 25.04 25.71 816,954 +0.51(+2.03%)
May 03, 2022 25.00 25.29 24.95 25.20 1,055,348 +0.30(+1.22%)
May 02, 2022 24.87 24.96 24.57 24.90 1,063,933 +0.01(+0.04%)
Apr 29, 2022 25.17 25.40 24.87 24.89 1,325,791 -0.19(-0.76%)
Apr 28, 2022 24.79 25.16 24.64 25.08 1,458,561 +0.72(+2.96%)
Apr 27, 2022 24.43 24.55 24.24 24.36 1,102,133 -0.13(-0.54%)
Apr 26, 2022 24.97 25.07 24.49 24.49 1,548,189 -0.60(-2.38%)
Apr 25, 2022 24.89 25.09 24.67 25.09 1,496,733 +0.50(+2.04%)
Apr 22, 2022 24.93 24.95 24.57 24.58 1,234,432 -0.49(-1.97%)
Apr 21, 2022 25.54 25.63 25.04 25.08 1,118,714 -0.29(-1.16%)
Apr 20, 2022 25.43 25.64 25.34 25.37 1,196,423 +0.51(+2.06%)
Apr 19, 2022 24.55 24.88 24.51 24.86 1,132,502 +0.29(+1.20%)
Apr 18, 2022 24.41 24.68 24.39 24.56 1,102,679 +0.15(+0.62%)
Apr 14, 2022 24.67 24.74 24.39 24.41 839,569 -0.21(-0.85%)
Apr 13, 2022 24.41 24.62 24.37 24.62 1,063,018 +0.27(+1.13%)
Apr 12, 2022 24.71 24.71 24.31 24.35 1,191,822 -0.34(-1.38%)
Apr 11, 2022 24.60 24.91 24.54 24.69 1,416,667 -0.02(-0.08%)
Apr 08, 2022 24.56 24.90 24.46 24.71 1,733,341 +0.07(+0.27%)
Apr 07, 2022 24.89 24.91 24.43 24.64 2,030,036 -0.81(-3.17%)
Apr 06, 2022 25.36 25.59 25.34 25.45 1,387,715 -0.55(-2.12%)
Apr 05, 2022 26.58 26.66 25.96 26.00 1,455,349 -1.00(-3.69%)
Apr 04, 2022 26.80 27.01 26.72 26.99 745,392 +0.16(+0.60%)
Apr 01, 2022 26.78 26.86 26.63 26.83 785,647 +0.04(+0.14%)
Mar 31, 2022 27.10 27.12 26.77 26.79 952,154 -0.27(-0.98%)
Mar 30, 2022 27.29 27.41 26.96 27.06 991,827 -0.48(-1.76%)
Mar 29, 2022 27.52 27.67 27.37 27.54 1,338,529 +1.28(+4.86%)
Mar 28, 2022 26.45 26.50 26.18 26.26 727,774 -0.22(-0.84%)
Mar 25, 2022 26.46 26.53 26.33 26.49 662,750 -0.04(-0.14%)
Mar 24, 2022 26.47 26.58 26.24 26.53 863,701 +0.10(+0.39%)
Mar 23, 2022 26.64 26.73 26.41 26.42 708,988 -0.13(-0.49%)
Mar 22, 2022 26.58 26.66 26.48 26.55 828,682 +0.26(+0.99%)
Mar 21, 2022 26.41 26.49 26.16 26.29 906,326 -0.08(-0.32%)
Mar 18, 2022 26.19 26.38 26.02 26.38 874,782 +0.07(+0.28%)
Mar 17, 2022 26.32 26.32 26.01 26.30 1,034,214 -0.04(-0.14%)
Mar 16, 2022 25.93 26.34 25.90 26.34 1,496,072 +1.04(+4.12%)
Mar 15, 2022 25.02 25.31 24.97 25.30 1,437,859 +0.47(+1.88%)
Mar 14, 2022 24.97 25.16 24.77 24.83 1,194,073 +0.20(+0.79%)
Mar 11, 2022 25.21 25.28 24.63 24.63 1,512,321 -0.68(-2.69%)
Mar 10, 2022 25.40 25.51 25.02 25.31 1,426,251 -0.08(-0.33%)
Mar 09, 2022 25.24 25.54 25.15 25.40 1,309,127 +0.82(+3.33%)
Mar 08, 2022 24.74 25.07 24.36 24.58 2,099,088 -0.27(-1.09%)
Mar 07, 2022 25.49 25.51 24.80 24.85 1,833,393 -1.24(-4.75%)
Mar 04, 2022 26.44 26.61 25.84 26.09 1,935,081 -0.76(-2.84%)
Mar 03, 2022 27.28 27.34 26.80 26.85 1,474,381 -0.73(-2.63%)
Mar 02, 2022 27.70 27.70 27.36 27.58 1,688,458 -0.20(-0.70%)
Mar 01, 2022 28.33 28.40 27.65 27.77 1,397,060 -0.69(-2.42%)
Feb 28, 2022 28.30 28.54 28.20 28.46 1,441,430 -0.46(-1.58%)
Feb 25, 2022 28.56 28.95 28.70 28.92 843,427 +0.45(+1.57%)
Feb 24, 2022 28.34 28.50 28.02 28.47 1,957,337 -0.19(-0.65%)
Feb 23, 2022 29.16 29.23 28.61 28.66 1,044,515 -0.38(-1.31%)
Feb 22, 2022 29.33 29.36 28.92 29.04 1,182,536 -0.64(-2.17%)
Feb 18, 2022 29.68 0 +0.29(+0.98%)
Feb 17, 2022 29.64 29.72 29.36 29.39 1,225,182 -0.38(-1.28%)
Feb 16, 2022 29.80 29.94 29.56 29.78 1,650,236 +0.23(+0.79%)
Feb 15, 2022 29.20 29.57 29.20 29.54 1,285,287 +0.99(+3.46%)
Feb 14, 2022 28.72 28.87 28.35 28.56 1,689,609 +0.19(+0.66%)
Feb 11, 2022 28.65 28.80 28.34 28.37 1,078,188 -0.28(-0.98%)
Feb 10, 2022 28.87 29.24 28.62 28.65 1,501,447 +0.24(+0.85%)
Feb 09, 2022 28.05 28.55 27.98 28.41 1,663,844 +0.84(+3.04%)
Feb 08, 2022 27.55 27.61 27.43 27.57 1,136,058 +0.05(+0.17%)
Feb 07, 2022 27.59 27.62 27.39 27.52 1,066,074 -0.06(-0.20%)
Feb 04, 2022 27.61 27.65 27.35 27.58 965,233 -0.22(-0.80%)
Feb 03, 2022 27.90 27.80 27.80 1,084,241 +0.07(+0.27%)
Feb 02, 2022 27.62 27.77 27.48 27.73 1,081,730 +0.55(+2.02%)
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.