Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Infrastructure Corp (TSX: BIPC )

46.97 +0.17 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 59.36 59.44 58.44 58.78 88,291 -0.87(-1.46%)
Oct 28, 2022 59.43 60.03 59.22 59.65 96,375 +0.21(+0.35%)
Oct 27, 2022 59.29 59.72 58.77 59.44 95,272 +0.43(+0.73%)
Oct 26, 2022 58.04 59.35 57.96 59.01 165,504 +1.00(+1.72%)
Oct 25, 2022 55.06 58.01 55.06 58.01 175,763 +2.37(+4.26%)
Oct 24, 2022 55.42 55.90 54.92 55.64 87,107 +0.73(+1.33%)
Oct 21, 2022 55.51 56.18 54.77 54.91 143,330 -0.97(-1.74%)
Oct 20, 2022 56.91 57.26 55.74 55.88 152,933 -1.03(-1.81%)
Oct 19, 2022 56.57 57.35 55.78 56.91 145,653 +0.65(+1.16%)
Oct 18, 2022 55.80 56.56 55.57 56.26 140,283 +1.34(+2.44%)
Oct 17, 2022 54.89 55.68 54.62 54.92 130,597 +0.69(+1.27%)
Oct 14, 2022 54.66 55.25 53.67 54.23 106,897 -0.54(-0.99%)
Oct 13, 2022 53.01 55.06 52.92 54.77 193,121 +1.16(+2.16%)
Oct 12, 2022 52.71 53.69 52.27 53.61 261,010 +0.89(+1.69%)
Oct 11, 2022 52.90 52.98 51.88 52.72 238,853 -0.29(-0.55%)
Oct 07, 2022 53.01 0 -1.36(-2.50%)
Oct 06, 2022 56.83 57.07 54.07 54.37 193,185 -2.48(-4.36%)
Oct 05, 2022 57.51 57.51 55.80 56.85 143,150 -0.88(-1.52%)
Oct 04, 2022 57.41 58.13 57.39 57.73 175,972 +0.95(+1.67%)
Oct 03, 2022 56.66 57.60 55.93 56.78 243,656 +0.55(+0.98%)
Sep 30, 2022 56.87 57.72 56.21 56.23 332,874 -0.70(-1.23%)
Sep 29, 2022 59.34 59.34 56.10 56.93 206,330 -2.46(-4.14%)
Sep 28, 2022 60.34 60.41 58.93 59.39 155,886 -1.40(-2.30%)
Sep 27, 2022 62.26 62.75 60.44 60.79 143,000 -1.29(-2.08%)
Sep 26, 2022 63.88 64.08 61.79 62.08 122,703 -1.93(-3.02%)
Sep 23, 2022 64.06 64.43 63.16 64.01 129,425 -0.79(-1.22%)
Sep 22, 2022 65.46 65.50 64.61 64.80 121,231 -0.65(-0.99%)
Sep 21, 2022 66.37 66.99 65.45 65.45 152,425 -0.46(-0.70%)
Sep 20, 2022 65.07 66.06 64.35 65.91 117,793 +0.84(+1.29%)
Sep 19, 2022 64.80 66.42 64.80 65.07 188,177 -0.14(-0.21%)
Sep 16, 2022 63.75 65.27 63.07 65.21 204,196 +1.22(+1.91%)
Sep 15, 2022 63.92 64.35 63.43 63.99 116,091 -0.45(-0.70%)
Sep 14, 2022 64.17 64.95 64.01 64.44 60,645 +0.63(+0.99%)
Sep 13, 2022 63.99 64.26 63.43 63.81 71,125 -0.65(-1.01%)
Sep 12, 2022 63.99 64.62 63.81 64.46 65,290 +0.85(+1.34%)
Sep 09, 2022 63.89 64.26 63.48 63.61 93,033 +0.25(+0.39%)
Sep 08, 2022 62.98 63.41 62.79 63.36 73,382 +0.31(+0.49%)
Sep 07, 2022 63.11 63.45 62.85 63.05 87,300 +0.12(+0.19%)
Sep 06, 2022 62.01 63.36 62.01 62.93 90,060 +0.93(+1.50%)
Sep 02, 2022 62.00 0 +0.40(+0.65%)
Sep 01, 2022 62.24 62.42 60.99 61.60 52,765 -1.01(-1.61%)
Aug 31, 2022 63.53 63.53 62.18 62.61 116,310 -0.37(-0.59%)
Aug 30, 2022 63.74 63.77 62.68 62.98 140,795 -0.92(-1.44%)
Aug 29, 2022 63.11 64.32 63.11 63.90 73,018 +0.17(+0.27%)
Aug 26, 2022 64.40 64.50 63.05 63.73 109,421 -0.44(-0.69%)
Aug 25, 2022 63.76 64.31 63.53 64.17 77,188 +0.55(+0.86%)
Aug 24, 2022 62.84 63.74 62.30 63.62 63,288 +0.93(+1.48%)
Aug 23, 2022 62.21 62.94 61.64 62.69 111,056 +0.05(+0.08%)
Aug 22, 2022 62.81 63.18 61.85 62.64 79,539 -0.60(-0.95%)
Aug 19, 2022 63.68 64.26 63.10 63.24 62,500 -0.30(-0.47%)
Aug 18, 2022 62.50 63.89 62.50 63.54 92,543 +1.00(+1.60%)
Aug 17, 2022 62.08 62.65 61.88 62.54 48,556 +0.66(+1.07%)
Aug 16, 2022 61.93 62.28 61.51 61.88 67,043 +0.23(+0.37%)
Aug 15, 2022 61.00 61.95 60.82 61.65 82,164 +0.52(+0.85%)
Aug 12, 2022 60.98 61.60 60.98 61.13 53,573 +0.27(+0.44%)
Aug 11, 2022 60.99 61.83 60.74 60.86 86,059 +0.09(+0.15%)
Aug 10, 2022 60.80 61.13 60.35 60.77 84,757 +0.24(+0.40%)
Aug 09, 2022 60.19 60.73 59.89 60.53 82,512 +0.34(+0.56%)
Aug 08, 2022 61.19 61.61 60.04 60.19 96,517 -0.88(-1.44%)
Aug 05, 2022 60.30 61.18 59.90 61.07 120,501 +1.01(+1.68%)
Aug 04, 2022 59.86 60.47 59.12 60.06 96,701 +0.06(+0.10%)
Aug 03, 2022 58.82 60.19 58.46 60.00 161,003 +1.55(+2.65%)
Aug 02, 2022 57.90 58.95 57.90 58.45 55,809 -0.18(-0.31%)
Jul 29, 2022 58.63 0 +0.60(+1.03%)
Jul 28, 2022 56.49 58.17 56.49 58.03 63,700 +1.25(+2.20%)
Jul 27, 2022 56.52 57.18 56.50 56.78 57,048 +0.20(+0.35%)
Jul 26, 2022 56.15 56.93 56.14 56.58 62,980 +0.37(+0.66%)
Jul 25, 2022 54.99 56.45 54.99 56.21 95,852 +1.22(+2.22%)
Jul 22, 2022 55.01 55.51 54.83 54.99 66,033 +0.24(+0.44%)
Jul 21, 2022 54.21 54.87 53.97 54.75 74,830 +0.46(+0.85%)
Jul 20, 2022 54.32 54.79 53.81 54.29 53,206 -0.15(-0.28%)
Jul 19, 2022 54.24 55.16 54.23 54.44 108,280 +0.53(+0.98%)
Jul 18, 2022 55.45 55.49 53.86 53.91 81,302 -1.35(-2.44%)
Jul 15, 2022 54.86 55.50 54.09 55.26 83,845 +0.48(+0.88%)
Jul 14, 2022 55.25 55.38 54.22 54.78 75,848 -0.56(-1.01%)
Jul 13, 2022 54.66 55.87 54.29 55.34 70,180 +0.00(+0.00%)
Jul 12, 2022 53.84 55.41 53.84 55.34 83,396 +1.34(+2.48%)
Jul 11, 2022 54.58 54.86 53.77 54.00 57,027 -1.01(-1.84%)
Jul 08, 2022 55.17 55.34 54.63 55.01 69,271 -0.34(-0.61%)
Jul 07, 2022 54.99 55.62 54.90 55.35 63,167 +0.43(+0.78%)
Jul 06, 2022 53.92 54.93 53.84 54.92 66,487 +0.74(+1.37%)
Jul 05, 2022 54.60 55.39 52.82 54.18 106,576 -0.94(-1.71%)
Jul 04, 2022 54.76 55.62 54.76 55.12 59,010 +0.49(+0.90%)
Jun 30, 2022 54.63 0 +0.76(+1.41%)
Jun 29, 2022 53.90 54.19 53.15 53.87 176,383 -0.03(-0.06%)
Jun 28, 2022 54.27 54.81 53.82 53.90 69,174 -0.19(-0.35%)
Jun 27, 2022 52.98 54.34 52.75 54.09 83,996 +1.21(+2.29%)
Jun 24, 2022 51.57 53.30 51.57 52.88 144,864 +1.18(+2.28%)
Jun 23, 2022 52.87 53.37 51.60 51.70 151,404 -1.19(-2.25%)
Jun 22, 2022 52.92 53.28 52.33 52.89 139,769 -0.43(-0.81%)
Jun 21, 2022 55.62 55.62 53.32 53.32 115,671 -2.09(-3.77%)
Jun 20, 2022 56.00 56.00 54.94 55.41 58,231 -0.57(-1.02%)
Jun 17, 2022 56.36 57.74 55.61 55.98 254,043 -0.28(-0.50%)
Jun 16, 2022 56.77 57.05 55.99 56.26 461,510 -1.17(-2.04%)
Jun 15, 2022 57.50 58.07 56.84 57.43 135,220 +0.01(+0.02%)
Jun 14, 2022 57.07 57.64 56.80 57.42 147,575 +0.14(+0.24%)
Jun 13, 2022 58.24 59.12 56.80 57.28 1,234,113 -30.94(-35.07%)
Jun 10, 2022 87.50 88.49 87.23 88.22 74,109 +0.08(+0.09%)
Jun 09, 2022 86.38 88.54 86.38 88.14 159,584 +1.10(+1.26%)
Jun 08, 2022 87.57 87.58 86.30 87.04 86,102 -0.70(-0.80%)
Jun 07, 2022 87.51 87.95 86.54 87.74 87,221 +0.23(+0.26%)
Jun 06, 2022 89.00 89.00 86.87 87.51 153,107 -1.50(-1.69%)
Jun 03, 2022 89.86 89.88 88.74 89.01 93,769 -1.19(-1.32%)
Jun 02, 2022 88.90 90.64 88.88 90.20 102,608 +0.99(+1.11%)
Jun 01, 2022 89.78 89.78 88.04 89.21 106,799 -0.31(-0.35%)
May 31, 2022 92.38 92.38 89.05 89.52 164,954 -2.85(-3.09%)
May 30, 2022 91.90 92.68 91.14 92.37 28,286 +0.27(+0.29%)
May 27, 2022 93.55 93.94 91.59 92.10 70,165 -1.45(-1.55%)
May 26, 2022 96.38 96.50 93.51 93.55 113,918 -2.52(-2.62%)
May 25, 2022 97.00 98.48 95.87 96.07 118,553 -1.03(-1.06%)
May 24, 2022 94.20 97.28 94.20 97.10 185,839 +4.94(+5.36%)
May 20, 2022 92.16 0 +1.09(+1.20%)
May 19, 2022 91.02 92.13 90.77 91.07 77,958 -0.79(-0.86%)
May 18, 2022 92.24 92.70 91.08 91.86 91,387 -0.77(-0.83%)
May 17, 2022 92.38 93.18 91.35 92.63 90,793 +1.37(+1.50%)
May 16, 2022 90.56 92.29 89.68 91.26 96,437 +1.00(+1.11%)
May 13, 2022 89.20 91.60 89.20 90.26 139,077 +0.90(+1.01%)
May 12, 2022 88.68 89.37 87.98 89.36 104,675 -0.16(-0.18%)
May 11, 2022 88.64 90.47 88.23 89.52 90,354 +0.36(+0.40%)
May 10, 2022 90.94 91.88 87.69 89.16 135,712 -1.06(-1.17%)
May 09, 2022 89.42 90.50 88.50 90.22 116,609 -0.31(-0.34%)
May 06, 2022 88.68 90.73 88.68 90.53 109,414 +1.08(+1.21%)
May 05, 2022 91.75 91.75 88.53 89.45 108,045 -2.53(-2.75%)
May 04, 2022 91.88 92.25 89.12 91.98 123,916 +2.15(+2.39%)
May 03, 2022 89.52 90.53 88.99 89.83 175,361 +0.31(+0.35%)
May 02, 2022 91.15 91.40 88.47 89.52 99,602 -1.63(-1.79%)
Apr 29, 2022 92.84 92.84 90.86 91.15 134,704 -2.10(-2.25%)
Apr 28, 2022 92.75 94.68 92.07 93.25 153,090 +1.16(+1.26%)
Apr 27, 2022 92.76 93.84 91.63 92.09 133,328 -0.98(-1.05%)
Apr 26, 2022 95.39 95.39 91.55 93.07 161,087 -2.35(-2.46%)
Apr 25, 2022 95.44 95.62 93.08 95.42 103,803 -0.32(-0.33%)
Apr 22, 2022 97.06 97.50 95.58 95.74 83,893 -1.05(-1.08%)
Apr 21, 2022 98.41 98.48 96.36 96.79 114,016 -1.62(-1.65%)
Apr 20, 2022 99.40 100.47 98.41 98.41 141,982 -0.85(-0.86%)
Apr 19, 2022 98.45 100.77 98.45 99.26 112,361 +0.24(+0.24%)
Apr 18, 2022 98.80 99.35 97.05 99.02 117,344 +0.28(+0.28%)
Apr 14, 2022 98.74 0 +3.31(+3.47%)
Apr 13, 2022 95.05 95.88 94.68 95.43 73,776 +0.57(+0.60%)
Apr 12, 2022 95.11 96.60 94.64 94.86 142,345 -0.01(-0.01%)
Apr 11, 2022 95.99 96.07 94.28 94.87 82,337 -1.52(-1.58%)
Apr 08, 2022 96.00 97.24 95.51 96.39 113,873 +0.73(+0.76%)
Apr 07, 2022 94.57 95.70 93.98 95.66 65,010 +1.16(+1.23%)
Apr 06, 2022 94.75 95.23 93.84 94.50 101,630 -0.48(-0.51%)
Apr 05, 2022 95.76 97.58 94.98 94.98 68,905 -1.33(-1.38%)
Apr 04, 2022 96.00 96.68 94.08 96.31 93,039 +0.11(+0.11%)
Apr 01, 2022 95.01 96.20 94.60 96.20 98,847 +1.86(+1.97%)
Mar 31, 2022 94.71 95.20 94.22 94.34 109,819 -0.41(-0.43%)
Mar 30, 2022 94.41 94.75 93.45 94.75 73,046 +0.44(+0.47%)
Mar 29, 2022 93.86 94.68 93.10 94.31 82,597 +0.60(+0.64%)
Mar 28, 2022 92.51 93.81 92.51 93.71 119,284 +1.61(+1.75%)
Mar 25, 2022 90.37 92.35 90.37 92.10 83,118 +1.27(+1.40%)
Mar 24, 2022 88.44 90.89 87.86 90.83 119,316 +2.38(+2.69%)
Mar 23, 2022 90.12 90.41 88.36 88.45 64,570 -1.98(-2.19%)
Mar 22, 2022 90.44 90.68 89.40 90.43 70,409 +0.79(+0.88%)
Mar 21, 2022 89.00 90.55 88.78 89.64 75,720 +1.06(+1.20%)
Mar 18, 2022 88.44 89.85 88.32 88.58 184,398 +0.23(+0.26%)
Mar 17, 2022 88.48 89.29 87.63 88.35 114,702 -0.17(-0.19%)
Mar 16, 2022 88.90 89.67 87.92 88.52 116,223 -0.08(-0.09%)
Mar 15, 2022 88.73 89.58 87.41 88.60 137,251 -0.54(-0.61%)
Mar 14, 2022 90.49 91.41 88.77 89.14 107,470 -1.16(-1.28%)
Mar 11, 2022 91.00 91.00 90.12 90.30 79,636 -0.43(-0.47%)
Mar 10, 2022 91.83 91.83 90.21 90.73 70,425 -1.56(-1.69%)
Mar 09, 2022 92.65 93.10 91.38 92.29 109,488 +0.16(+0.17%)
Mar 08, 2022 91.71 94.57 91.71 92.13 188,909 +0.51(+0.56%)
Mar 07, 2022 88.54 91.67 87.98 91.62 120,952 +3.11(+3.51%)
Mar 04, 2022 89.91 90.17 87.76 88.51 87,173 -1.35(-1.50%)
Mar 03, 2022 90.99 91.00 89.62 89.86 243,590 -0.16(-0.18%)
Mar 02, 2022 90.00 91.13 89.67 90.02 147,962 +0.19(+0.21%)
Mar 01, 2022 89.52 90.80 88.85 89.83 132,550 +0.46(+0.51%)
Feb 28, 2022 89.05 89.64 88.54 89.37 711,829 +0.55(+0.62%)
Feb 25, 2022 88.78 89.21 88.49 88.82 152,687 -0.09(-0.10%)
Feb 24, 2022 85.44 88.94 85.38 88.91 282,730 +2.45(+2.83%)
Feb 23, 2022 86.98 87.25 86.24 86.46 189,012 -0.17(-0.20%)
Feb 22, 2022 86.46 86.90 85.72 86.63 184,843 +0.17(+0.20%)
Feb 18, 2022 86.46 0 +1.07(+1.25%)
Feb 17, 2022 84.73 86.28 84.55 85.39 72,490 +0.53(+0.62%)
Feb 16, 2022 85.37 85.57 84.26 84.86 67,695 -0.51(-0.60%)
Feb 15, 2022 85.82 86.37 84.89 85.37 80,893 +0.13(+0.15%)
Feb 14, 2022 85.90 86.18 84.71 85.24 86,992 -0.47(-0.55%)
Feb 11, 2022 86.83 87.32 85.04 85.71 115,698 -1.12(-1.29%)
Feb 10, 2022 86.72 88.10 86.14 86.83 214,726 +0.54(+0.63%)
Feb 09, 2022 86.19 86.31 85.38 86.29 113,281 +0.88(+1.03%)
Feb 08, 2022 86.50 87.19 85.30 85.41 89,981 -1.02(-1.18%)
Feb 07, 2022 85.44 86.75 84.78 86.43 73,390 +1.10(+1.29%)
Feb 04, 2022 84.47 85.79 83.36 85.33 68,616 +0.80(+0.95%)
Feb 03, 2022 84.90 84.53 69,285 -0.30(-0.35%)
Feb 02, 2022 85.60 87.78 84.65 84.83 254,078 -0.33(-0.39%)
Feb 01, 2022 83.93 85.58 83.93 85.16 134,880 +0.85(+1.01%)
Jan 31, 2022 83.00 84.89 84.31 116,728 +1.22(+1.47%)
Jan 28, 2022 82.16 83.66 82.00 83.09 168,420 +0.90(+1.10%)
Jan 27, 2022 85.00 85.59 81.71 82.19 106,521 -1.74(-2.07%)
Jan 26, 2022 83.27 85.49 82.98 83.93 140,235 +1.46(+1.77%)
Jan 25, 2022 81.43 83.42 80.21 82.47 95,095 -0.25(-0.30%)
Jan 24, 2022 80.83 82.72 80.17 82.72 98,605 +0.18(+0.22%)
Jan 21, 2022 82.16 83.03 80.95 82.54 256,074 -0.17(-0.21%)
Jan 20, 2022 80.64 83.46 80.64 82.71 87,825 +2.36(+2.94%)
Jan 19, 2022 81.45 82.00 80.27 80.35 104,669 -1.08(-1.33%)
Jan 18, 2022 83.06 83.06 80.74 81.43 87,460 -1.96(-2.35%)
Jan 17, 2022 83.55 83.85 83.20 83.39 30,713 -0.22(-0.26%)
Jan 14, 2022 81.81 83.72 81.27 83.61 129,384 +1.80(+2.20%)
Jan 13, 2022 81.59 82.33 81.06 81.81 99,806 +0.33(+0.41%)
Jan 12, 2022 82.72 83.28 81.31 81.48 94,013 -1.24(-1.50%)
Jan 11, 2022 82.19 83.22 81.67 82.72 69,297 +0.28(+0.34%)
Jan 10, 2022 81.26 83.00 80.86 82.44 86,592 +1.02(+1.25%)
Jan 07, 2022 81.16 81.96 80.44 81.42 56,586 +0.05(+0.06%)
Jan 06, 2022 83.53 83.98 81.37 81.37 75,217 -2.17(-2.60%)
Jan 05, 2022 85.62 85.87 83.35 83.54 75,065 -2.08(-2.43%)
Jan 04, 2022 86.80 87.83 85.53 85.62 83,966 -0.71(-0.82%)
Dec 31, 2021 86.33 86.33 86.33 0 +1.67(+1.97%)
Dec 30, 2021 85.37 86.10 84.63 84.66 72,171 -1.06(-1.24%)
Dec 29, 2021 86.50 86.80 85.38 85.72 88,797 -0.55(-0.64%)
Dec 24, 2021 86.27 86.27 86.27 0 +0.14(+0.16%)
Dec 23, 2021 85.50 86.47 85.25 86.13 84,328 +0.80(+0.94%)
Dec 22, 2021 84.64 85.41 84.24 85.33 58,254 +0.56(+0.66%)
Dec 21, 2021 83.53 85.33 83.53 84.77 69,014 +1.24(+1.48%)
Dec 20, 2021 84.26 84.43 82.70 83.53 124,744 -1.57(-1.84%)
Dec 17, 2021 84.40 85.55 84.13 85.10 196,948 +0.45(+0.53%)
Dec 16, 2021 84.25 85.42 84.25 84.65 129,896 +0.34(+0.40%)
Dec 15, 2021 83.37 84.48 82.67 84.31 148,871 +0.55(+0.66%)
Dec 14, 2021 81.00 84.20 80.94 83.76 285,084 +2.28(+2.80%)
Dec 13, 2021 80.58 81.67 80.06 81.48 136,290 +0.89(+1.10%)
Dec 10, 2021 80.00 80.62 79.24 80.59 152,436 +0.98(+1.23%)
Dec 09, 2021 78.50 79.83 78.01 79.61 170,620 +1.15(+1.47%)
Dec 08, 2021 77.98 78.49 77.16 78.46 116,433 -0.15(-0.19%)
Dec 07, 2021 77.21 78.70 77.21 78.61 105,574 +1.45(+1.88%)
Dec 06, 2021 77.09 78.04 76.65 77.16 126,094 +0.18(+0.23%)
Dec 03, 2021 75.33 77.05 75.24 76.98 235,133 +1.32(+1.74%)
Dec 02, 2021 75.03 76.35 75.03 75.66 120,606 +0.80(+1.07%)
Dec 01, 2021 76.01 77.23 74.38 74.86 147,495 -0.62(-0.82%)
Nov 30, 2021 76.90 77.00 75.08 75.48 256,669 -2.16(-2.78%)
Nov 29, 2021 76.26 78.09 75.46 77.64 262,359 +1.53(+2.01%)
Nov 26, 2021 76.13 76.55 75.07 76.11 121,616 -0.54(-0.70%)
Nov 25, 2021 76.41 76.91 76.37 76.65 46,593 -0.24(-0.31%)
Nov 24, 2021 74.99 77.83 74.99 76.89 175,943 +1.77(+2.36%)
Nov 23, 2021 73.81 75.27 73.50 75.12 153,244 +1.66(+2.26%)
Nov 22, 2021 76.55 77.00 73.36 73.46 386,836 -3.82(-4.94%)
Nov 19, 2021 77.65 78.82 76.39 77.28 206,087 -0.96(-1.23%)
Nov 18, 2021 76.62 78.43 77.73 78.24 208,720 +1.75(+2.29%)
Nov 17, 2021 77.00 77.48 75.96 76.49 143,595 -0.40(-0.52%)
Nov 16, 2021 78.73 78.94 76.80 76.89 224,241 -1.69(-2.15%)
Nov 15, 2021 78.53 79.12 78.23 78.58 100,379 -0.29(-0.37%)
Nov 12, 2021 79.23 79.80 78.54 78.87 150,707 -0.36(-0.45%)
Nov 11, 2021 79.69 80.31 78.38 79.23 176,765 -2.00(-2.46%)
Nov 10, 2021 80.35 81.23 124,418 +0.88(+1.10%)
Nov 09, 2021 81.84 82.00 79.80 80.35 240,884 -1.04(-1.28%)
Nov 08, 2021 79.02 81.94 78.41 81.39 385,913 +3.28(+4.20%)
Nov 05, 2021 78.48 79.50 77.82 78.11 120,508 +0.36(+0.46%)
Nov 04, 2021 77.50 79.15 76.60 77.75 296,897 -0.42(-0.54%)
Nov 03, 2021 77.75 78.47 75.57 78.17 664,829 +0.61(+0.79%)
Nov 02, 2021 76.38 77.79 76.38 77.56 443,215 +1.26(+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.