Skip to main content

Webster Financial Corp (NY: WBS )

50.77 -0.04 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 43.13 43.83 43.13 43.58 1,077,560 +0.45(+1.04%)
Jul 28, 2022 43.08 43.44 42.10 43.13 807,102 -0.04(-0.09%)
Jul 27, 2022 42.42 43.40 42.20 43.17 877,362 +0.78(+1.84%)
Jul 26, 2022 42.64 43.02 42.14 42.39 999,380 -0.55(-1.29%)
Jul 25, 2022 42.63 42.99 42.13 42.94 945,122 +0.67(+1.58%)
Jul 22, 2022 43.26 43.43 41.98 42.28 865,725 -0.71(-1.66%)
Jul 21, 2022 42.67 44.75 42.33 42.99 1,408,302 -0.51(-1.16%)
Jul 20, 2022 42.38 43.58 42.19 43.50 996,100 +0.96(+2.25%)
Jul 19, 2022 41.92 42.92 41.59 42.54 890,275 +1.32(+3.21%)
Jul 18, 2022 41.67 42.13 40.97 41.22 653,221 +0.17(+0.41%)
Jul 15, 2022 39.96 41.12 39.58 41.05 897,410 +1.85(+4.72%)
Jul 14, 2022 39.10 39.67 38.53 39.20 950,723 -0.83(-2.06%)
Jul 13, 2022 40.35 40.42 39.75 40.03 1,119,824 -0.56(-1.39%)
Jul 12, 2022 39.80 41.58 39.75 40.59 1,854,791 +0.43(+1.07%)
Jul 11, 2022 40.07 40.49 39.75 40.16 620,616 -0.51(-1.25%)
Jul 08, 2022 41.00 41.12 40.05 40.66 830,500 -0.10(-0.25%)
Jul 07, 2022 40.21 40.88 40.21 40.77 882,399 +1.21(+3.06%)
Jul 06, 2022 39.78 40.13 38.93 39.56 772,310 -0.60(-1.50%)
Jul 05, 2022 39.04 40.19 38.21 40.16 1,250,079 +0.12(+0.30%)
Jul 01, 2022 39.43 40.13 38.69 40.04 1,420,968 +0.49(+1.23%)
Jun 30, 2022 39.51 40.32 39.01 39.55 1,029,107 -1.22(-2.99%)
Jun 29, 2022 41.51 41.51 40.62 40.77 707,175 -0.70(-1.70%)
Jun 28, 2022 42.02 42.55 41.25 41.47 933,286 +0.01(+0.02%)
Jun 27, 2022 42.66 42.70 41.21 41.46 1,170,862 -0.65(-1.54%)
Jun 24, 2022 40.41 42.21 40.35 42.11 1,522,921 +2.03(+5.06%)
Jun 23, 2022 40.90 41.20 39.29 40.08 987,841 -1.03(-2.51%)
Jun 22, 2022 40.76 41.41 40.31 41.12 1,031,378 -0.16(-0.39%)
Jun 21, 2022 41.75 41.80 40.93 41.27 1,321,614 +0.90(+2.23%)
Jun 17, 2022 40.59 40.97 39.90 40.37 2,476,431 +0.32(+0.80%)
Jun 16, 2022 41.51 41.51 39.53 40.05 1,179,387 -2.31(-5.45%)
Jun 15, 2022 42.39 43.13 41.85 42.36 1,464,189 +0.08(+0.20%)
Jun 14, 2022 41.79 42.56 41.60 42.28 1,125,708 +0.67(+1.60%)
Jun 13, 2022 42.28 42.59 41.32 41.61 1,135,458 -1.80(-4.15%)
Jun 10, 2022 44.03 44.62 43.19 43.41 1,486,080 -1.82(-4.02%)
Jun 09, 2022 46.47 46.83 45.17 45.23 1,215,498 -1.48(-3.17%)
Jun 08, 2022 46.93 47.13 46.37 46.72 830,081 -0.89(-1.87%)
Jun 07, 2022 46.55 47.64 46.45 47.61 1,015,580 +0.69(+1.48%)
Jun 06, 2022 47.69 48.28 46.85 46.91 1,000,548 -0.21(-0.44%)
Jun 03, 2022 46.93 47.28 46.62 47.12 1,825,293 -0.17(-0.36%)
Jun 02, 2022 45.43 47.33 45.35 47.29 1,553,853 +1.90(+4.18%)
Jun 01, 2022 46.23 46.29 44.56 45.39 1,181,153 -0.67(-1.45%)
May 31, 2022 45.31 46.31 44.81 46.06 3,286,316 +0.31(+0.68%)
May 27, 2022 44.85 45.79 44.80 45.75 1,415,503 +1.01(+2.27%)
May 26, 2022 44.00 45.20 44.00 44.74 1,622,861 +1.16(+2.67%)
May 25, 2022 42.63 43.93 42.52 43.57 1,437,531 +0.59(+1.38%)
May 24, 2022 43.73 43.73 42.08 42.98 1,043,893 -0.94(-2.14%)
May 23, 2022 44.12 44.64 43.43 43.92 1,190,377 +0.87(+2.03%)
May 20, 2022 42.73 43.40 41.80 43.05 1,269,602 +0.33(+0.77%)
May 19, 2022 42.70 43.49 42.38 42.72 998,641 -0.77(-1.77%)
May 18, 2022 44.72 44.91 43.33 43.49 1,241,107 -1.84(-4.06%)
May 17, 2022 44.45 45.39 44.45 45.33 874,468 +1.86(+4.27%)
May 16, 2022 43.70 43.98 42.83 43.47 764,053 -0.52(-1.17%)
May 13, 2022 43.65 44.43 43.40 43.99 806,412 +0.74(+1.71%)
May 12, 2022 42.70 43.45 42.18 43.25 1,333,409 +0.38(+0.88%)
May 11, 2022 43.89 44.78 42.75 42.87 908,391 -0.78(-1.78%)
May 10, 2022 44.44 44.56 42.55 43.65 948,382 -0.24(-0.55%)
May 09, 2022 44.10 44.53 43.44 43.89 1,185,194 -0.91(-2.03%)
May 06, 2022 46.03 46.10 44.27 44.80 1,025,952 -1.19(-2.59%)
May 05, 2022 47.12 47.26 45.30 45.99 1,104,832 -1.88(-3.93%)
May 04, 2022 46.91 47.90 46.15 47.87 1,455,903 +0.82(+1.74%)
May 03, 2022 46.73 47.44 46.34 47.05 795,415 +0.56(+1.20%)
May 02, 2022 46.91 46.98 45.35 46.50 1,567,730 -0.01(-0.02%)
Apr 29, 2022 47.41 48.09 46.41 46.50 1,837,463 -1.16(-2.44%)
Apr 28, 2022 46.49 47.83 46.06 47.67 1,863,142 +2.39(+5.28%)
Apr 27, 2022 45.18 45.70 44.57 45.28 1,527,280 +0.16(+0.35%)
Apr 26, 2022 45.77 46.43 45.03 45.12 917,124 -1.47(-3.15%)
Apr 25, 2022 46.26 46.77 44.89 46.59 1,080,166 -0.02(-0.04%)
Apr 22, 2022 48.05 48.07 46.56 46.61 960,426 -1.64(-3.39%)
Apr 21, 2022 49.89 50.01 47.99 48.24 1,278,064 -1.01(-2.06%)
Apr 20, 2022 49.10 49.65 48.96 49.26 1,087,939 +0.64(+1.32%)
Apr 19, 2022 47.72 48.79 47.72 48.62 1,112,726 +1.38(+2.91%)
Apr 18, 2022 46.65 47.38 46.48 47.24 1,228,013 +0.30(+0.63%)
Apr 14, 2022 46.98 47.32 46.51 46.94 1,093,757 -0.12(-0.26%)
Apr 13, 2022 45.73 47.09 45.45 47.06 762,737 +0.97(+2.10%)
Apr 12, 2022 46.74 47.47 45.79 46.10 1,167,729 -0.64(-1.37%)
Apr 11, 2022 46.47 47.81 46.44 46.74 1,083,265 +0.22(+0.48%)
Apr 08, 2022 47.04 47.26 46.39 46.51 2,420,224 -0.18(-0.38%)
Apr 07, 2022 48.66 48.66 46.67 46.69 1,822,351 -1.80(-3.72%)
Apr 06, 2022 49.21 49.35 48.25 48.50 1,219,906 -1.05(-2.12%)
Apr 05, 2022 50.42 51.04 49.45 49.55 861,781 -1.17(-2.31%)
Apr 04, 2022 51.51 51.57 50.37 50.72 1,400,904 -1.06(-2.05%)
Apr 01, 2022 53.21 53.28 51.38 51.78 1,491,258 -0.43(-0.82%)
Mar 31, 2022 53.23 54.13 52.20 52.21 938,084 -1.46(-2.72%)
Mar 30, 2022 55.34 55.42 53.20 53.67 1,097,480 -1.65(-2.98%)
Mar 29, 2022 56.19 56.26 54.79 55.31 1,057,257 +0.37(+0.68%)
Mar 28, 2022 54.99 55.04 54.24 54.94 773,060 -0.58(-1.04%)
Mar 25, 2022 53.96 55.58 53.88 55.52 1,089,912 +1.74(+3.23%)
Mar 24, 2022 53.82 54.10 52.83 53.78 823,274 +0.59(+1.10%)
Mar 23, 2022 54.55 54.72 53.09 53.19 712,595 -1.83(-3.33%)
Mar 22, 2022 54.69 55.31 54.03 55.03 1,382,087 +1.23(+2.28%)
Mar 21, 2022 53.70 54.36 53.19 53.80 1,125,056 +0.10(+0.19%)
Mar 18, 2022 53.54 53.79 52.23 53.70 3,742,579 +0.04(+0.07%)
Mar 17, 2022 53.94 54.45 53.45 53.66 1,034,018 -1.36(-2.47%)
Mar 16, 2022 54.38 55.60 53.67 55.02 1,133,973 +1.45(+2.71%)
Mar 15, 2022 53.77 54.45 52.84 53.57 1,888,514 +0.21(+0.40%)
Mar 14, 2022 52.66 54.20 52.50 53.35 2,155,156 +1.81(+3.52%)
Mar 11, 2022 51.18 52.24 51.13 51.54 1,854,865 +0.54(+1.06%)
Mar 10, 2022 50.02 51.05 49.87 51.00 1,507,137 +0.16(+0.31%)
Mar 09, 2022 51.15 52.21 50.43 50.84 1,595,968 +2.03(+4.15%)
Mar 08, 2022 49.63 50.15 47.25 48.81 2,724,931 +0.26(+0.54%)
Mar 07, 2022 51.59 52.08 48.51 48.55 2,016,142 -3.50(-6.72%)
Mar 04, 2022 52.77 53.38 51.14 52.05 1,958,159 -2.29(-4.21%)
Mar 03, 2022 54.71 55.13 53.83 54.34 1,370,331 -0.36(-0.66%)
Mar 02, 2022 52.31 55.07 52.31 54.70 1,518,697 +2.74(+5.28%)
Mar 01, 2022 55.29 55.51 51.55 51.96 2,203,430 -4.06(-7.24%)
Feb 28, 2022 53.86 56.19 53.86 56.01 2,987,599 +0.28(+0.50%)
Feb 25, 2022 53.26 55.90 54.06 55.73 1,265,981 +3.10(+5.89%)
Feb 24, 2022 52.27 52.88 50.89 52.63 1,447,734 -1.99(-3.64%)
Feb 23, 2022 55.84 56.20 54.46 54.63 1,450,700 -0.78(-1.41%)
Feb 22, 2022 55.40 56.11 55.07 55.41 1,265,200 -0.13(-0.23%)
Feb 18, 2022 55.54 0 -0.45(-0.80%)
Feb 17, 2022 57.34 57.50 55.92 55.98 1,084,475 -1.67(-2.90%)
Feb 16, 2022 57.59 58.82 57.48 57.66 1,181,048 -0.52(-0.90%)
Feb 15, 2022 57.64 58.29 57.26 58.18 1,102,280 +1.28(+2.26%)
Feb 14, 2022 57.18 57.73 56.34 56.90 1,929,210 -0.06(-0.10%)
Feb 11, 2022 57.13 58.28 56.37 56.95 1,834,510 -0.73(-1.26%)
Feb 10, 2022 57.26 58.39 57.15 57.68 1,833,487 +0.30(+0.52%)
Feb 09, 2022 57.26 58.19 57.26 57.38 1,625,910 -0.26(-0.45%)
Feb 08, 2022 56.64 57.67 56.02 57.64 1,938,954 +1.62(+2.89%)
Feb 07, 2022 56.35 56.75 55.81 56.02 1,903,814 -0.52(-0.92%)
Feb 04, 2022 55.31 56.80 55.31 56.54 3,296,963 +1.46(+2.65%)
Feb 03, 2022 55.44 55.08 1,942,008 -0.16(-0.29%)
Feb 02, 2022 56.48 57.16 55.06 55.24 3,011,222 -0.80(-1.43%)
Feb 01, 2022 53.32 56.21 53.17 56.04 4,462,962 +3.19(+6.04%)
Jan 31, 2022 54.14 55.05 52.77 52.85 15,567,730 -1.85(-3.38%)
Jan 28, 2022 54.61 55.21 53.72 54.70 3,989,235 +0.32(+0.58%)
Jan 27, 2022 56.03 57.22 53.73 54.38 1,752,386 -1.07(-1.93%)
Jan 26, 2022 56.48 56.93 55.12 55.45 1,916,546 -0.38(-0.68%)
Jan 25, 2022 55.21 56.39 53.50 55.83 1,991,380 +0.43(+0.78%)
Jan 24, 2022 55.32 55.71 53.21 55.40 2,235,205 -0.53(-0.94%)
Jan 21, 2022 58.22 58.22 55.73 55.92 2,239,091 -0.73(-1.29%)
Jan 20, 2022 57.01 59.97 56.49 56.66 2,129,366 -0.11(-0.20%)
Jan 19, 2022 58.89 58.89 56.73 56.77 1,375,884 -1.86(-3.17%)
Jan 18, 2022 59.54 59.68 58.14 58.62 928,007 -0.67(-1.14%)
Jan 14, 2022 59.30 0 +0.82(+1.41%)
Jan 13, 2022 58.67 59.60 58.31 58.48 783,836 +0.10(+0.17%)
Jan 12, 2022 59.45 60.06 58.17 58.37 1,110,643 -1.08(-1.82%)
Jan 11, 2022 59.20 59.71 58.16 59.45 1,044,142 +0.55(+0.94%)
Jan 10, 2022 59.14 59.14 57.78 58.90 1,129,646 +0.54(+0.92%)
Jan 07, 2022 57.03 58.43 56.49 58.36 1,364,355 +1.20(+2.10%)
Jan 06, 2022 55.39 57.72 55.39 57.16 1,295,361 +2.32(+4.23%)
Jan 05, 2022 55.39 55.95 54.80 54.84 898,314 -0.15(-0.27%)
Jan 04, 2022 54.11 55.59 53.91 54.99 935,231 +1.62(+3.03%)
Jan 03, 2022 52.49 53.63 52.38 53.37 923,274 +1.77(+3.44%)
Dec 31, 2021 51.66 52.10 51.56 51.60 441,256 -0.29(-0.55%)
Dec 30, 2021 52.61 52.89 51.83 51.89 465,160 -0.52(-0.99%)
Dec 29, 2021 52.18 52.72 51.71 52.40 704,909 +0.50(+0.96%)
Dec 28, 2021 51.69 52.51 51.69 51.91 472,690 -0.03(-0.05%)
Dec 27, 2021 51.30 51.95 50.62 51.93 448,079 +0.85(+1.66%)
Dec 23, 2021 50.97 51.63 50.68 51.08 625,444 +0.56(+1.12%)
Dec 22, 2021 49.39 50.60 49.39 50.52 794,018 +0.67(+1.35%)
Dec 21, 2021 48.55 49.94 48.55 49.84 956,115 +2.04(+4.27%)
Dec 20, 2021 47.77 47.97 46.34 47.80 2,003,765 -0.63(-1.30%)
Dec 17, 2021 49.30 49.31 47.78 48.43 1,951,623 -1.26(-2.53%)
Dec 16, 2021 49.86 50.85 49.38 49.69 913,078 +0.43(+0.88%)
Dec 15, 2021 48.98 49.71 48.01 49.25 803,427 +0.45(+0.93%)
Dec 14, 2021 48.48 49.79 48.48 48.80 1,003,296 +0.44(+0.92%)
Dec 13, 2021 49.85 49.99 48.34 48.36 742,201 -1.87(-3.72%)
Dec 10, 2021 50.48 50.52 48.98 50.22 795,833 +0.16(+0.31%)
Dec 09, 2021 49.72 50.73 49.35 50.07 510,700 -0.03(-0.06%)
Dec 08, 2021 50.57 51.09 49.80 50.09 794,121 -0.47(-0.93%)
Dec 07, 2021 51.33 51.74 50.33 50.57 659,193 -0.30(-0.58%)
Dec 06, 2021 50.73 51.63 50.14 50.86 1,008,083 +1.65(+3.36%)
Dec 03, 2021 50.55 50.94 48.75 49.21 524,878 -1.36(-2.69%)
Dec 02, 2021 49.32 50.85 48.62 50.57 709,265 +1.95(+4.01%)
Dec 01, 2021 51.17 51.78 48.61 48.62 522,614 -1.18(-2.38%)
Nov 30, 2021 49.91 50.48 49.36 49.80 644,025 -1.24(-2.43%)
Nov 29, 2021 52.49 52.64 50.71 51.04 584,687 -0.45(-0.88%)
Nov 26, 2021 52.12 52.24 50.46 51.49 698,415 -3.14(-5.75%)
Nov 24, 2021 54.91 55.35 54.55 54.63 340,643 -0.50(-0.91%)
Nov 23, 2021 53.81 55.20 53.74 55.13 461,501 +1.65(+3.09%)
Nov 22, 2021 53.47 54.38 53.20 53.48 359,723 +0.79(+1.49%)
Nov 19, 2021 52.85 53.07 51.97 52.69 352,724 -1.05(-1.96%)
Nov 18, 2021 54.19 54.06 53.76 53.74 294,351 -0.28(-0.51%)
Nov 17, 2021 54.32 54.37 53.47 54.02 343,728 -0.53(-0.97%)
Nov 16, 2021 54.26 55.08 53.72 54.55 432,053 +0.30(+0.56%)
Nov 15, 2021 54.28 54.52 53.84 54.24 379,122 +0.40(+0.74%)
Nov 12, 2021 54.04 54.28 53.23 53.85 315,802 -0.23(-0.43%)
Nov 11, 2021 53.92 54.50 53.86 54.08 250,129 +0.20(+0.38%)
Nov 10, 2021 54.18 53.87 664,662 -0.18(-0.32%)
Nov 09, 2021 53.42 54.26 52.93 54.05 574,379 +0.13(+0.24%)
Nov 08, 2021 54.21 54.78 53.41 53.92 441,380 +0.05(+0.09%)
Nov 05, 2021 53.86 54.41 53.29 53.87 484,897 +0.80(+1.50%)
Nov 04, 2021 54.02 54.02 52.69 53.08 601,624 -1.26(-2.31%)
Nov 03, 2021 52.46 54.62 52.46 54.33 881,784 +1.55(+2.94%)
Nov 02, 2021 53.44 53.58 52.53 52.78 553,699 -0.63(-1.19%)
Nov 01, 2021 51.90 53.46 52.37 53.41 593,586 +2.06(+4.00%)
Oct 29, 2021 51.74 51.92 51.29 51.36 1,089,500 -0.28(-0.55%)
Oct 28, 2021 50.89 51.66 50.83 51.64 614,936 +0.96(+1.90%)
Oct 27, 2021 52.65 52.39 50.63 50.68 594,401 -2.35(-4.43%)
Oct 26, 2021 54.03 53.03 447,004 -0.92(-1.70%)
Oct 25, 2021 53.49 54.01 53.37 53.95 524,408 +0.59(+1.10%)
Oct 22, 2021 52.74 53.38 52.41 53.36 475,766 +0.62(+1.18%)
Oct 21, 2021 53.70 53.70 52.39 52.74 889,539 -1.06(-1.96%)
Oct 20, 2021 52.21 53.86 51.81 53.79 954,512 +1.43(+2.73%)
Oct 19, 2021 52.57 52.61 51.97 52.36 786,241 +0.00(+0.00%)
Oct 18, 2021 52.00 53.08 51.96 52.36 627,560 +0.06(+0.12%)
Oct 15, 2021 53.21 53.36 52.29 52.30 793,387 -0.19(-0.37%)
Oct 14, 2021 52.39 52.52 51.54 52.49 670,986 +0.72(+1.40%)
Oct 13, 2021 51.76 51.93 50.55 51.76 814,014 -0.12(-0.23%)
Oct 12, 2021 51.10 51.96 50.96 51.88 729,502 +0.47(+0.91%)
Oct 11, 2021 52.20 52.39 51.36 51.41 881,502 -0.44(-0.85%)
Oct 08, 2021 51.51 52.18 51.30 51.85 537,750 +0.07(+0.14%)
Oct 07, 2021 51.82 52.11 51.39 51.78 494,750 +0.58(+1.13%)
Oct 06, 2021 51.07 51.24 49.64 51.20 709,264 -0.45(-0.87%)
Oct 05, 2021 52.18 52.39 51.38 51.65 974,903 -0.02(-0.04%)
Oct 04, 2021 51.46 52.13 51.05 51.67 800,385 +0.21(+0.41%)
Oct 01, 2021 50.23 51.74 50.15 51.46 740,755 +1.48(+2.96%)
Sep 30, 2021 50.51 50.62 49.81 49.98 1,116,708 -0.14(-0.27%)
Sep 29, 2021 49.88 50.28 49.33 50.12 764,976 +0.51(+1.04%)
Sep 28, 2021 50.26 50.51 49.51 49.61 845,340 -0.34(-0.68%)
Sep 27, 2021 48.24 50.32 48.05 49.95 850,820 +2.54(+5.36%)
Sep 24, 2021 46.54 47.63 46.37 47.40 733,507 +0.70(+1.49%)
Sep 23, 2021 44.94 46.75 44.82 46.71 590,586 +2.29(+5.17%)
Sep 22, 2021 44.05 44.87 43.90 44.41 517,025 +0.99(+2.28%)
Sep 21, 2021 43.31 43.68 42.88 43.42 760,527 +0.29(+0.68%)
Sep 20, 2021 43.20 43.43 42.14 43.13 775,885 -1.56(-3.49%)
Sep 17, 2021 45.26 45.79 44.54 44.69 2,240,850 -0.35(-0.77%)
Sep 16, 2021 45.55 45.82 44.82 45.04 433,348 -0.23(-0.51%)
Sep 15, 2021 44.10 45.31 44.10 45.26 513,175 +1.08(+2.45%)
Sep 14, 2021 45.27 45.40 43.81 44.18 752,249 -1.14(-2.51%)
Sep 13, 2021 45.15 45.71 44.77 45.32 621,021 +0.72(+1.61%)
Sep 10, 2021 45.51 45.53 44.56 44.60 461,855 -0.56(-1.24%)
Sep 09, 2021 44.51 45.50 44.42 45.16 503,872 +0.48(+1.07%)
Sep 08, 2021 45.05 45.28 44.51 44.69 325,983 -0.73(-1.60%)
Sep 07, 2021 45.79 46.58 45.35 45.41 444,022 -0.22(-0.48%)
Sep 03, 2021 46.16 46.38 45.39 45.63 612,167 -0.37(-0.80%)
Sep 02, 2021 45.71 46.32 45.47 46.00 517,557 +0.21(+0.46%)
Sep 01, 2021 46.42 46.42 45.44 45.79 482,503 -0.58(-1.25%)
Aug 31, 2021 46.00 46.82 45.60 46.37 747,228 +0.48(+1.04%)
Aug 30, 2021 47.34 47.44 45.84 45.89 511,914 -1.37(-2.89%)
Aug 27, 2021 45.65 47.29 45.65 47.26 483,340 +1.73(+3.81%)
Aug 26, 2021 46.46 46.50 45.49 45.52 354,418 -0.78(-1.68%)
Aug 25, 2021 46.07 47.10 45.82 46.30 522,318 +0.38(+0.82%)
Aug 24, 2021 45.33 46.00 45.29 45.93 673,906 +0.75(+1.67%)
Aug 23, 2021 45.02 45.45 44.71 45.17 524,059 +0.48(+1.07%)
Aug 20, 2021 43.43 44.73 43.15 44.70 514,104 +1.27(+2.92%)
Aug 19, 2021 44.19 44.61 42.92 43.43 1,000,127 -1.41(-3.15%)
Aug 18, 2021 44.94 45.82 44.56 44.84 575,572 -0.30(-0.67%)
Aug 17, 2021 45.96 45.96 44.55 45.15 781,907 -1.33(-2.86%)
Aug 16, 2021 46.22 46.63 45.62 46.48 1,095,932 +0.08(+0.18%)
Aug 13, 2021 47.40 47.47 46.25 46.39 1,036,025 -0.82(-1.73%)
Aug 12, 2021 47.72 48.02 46.70 47.21 899,583 -0.41(-0.87%)
Aug 11, 2021 47.46 47.72 46.64 47.62 989,686 +0.31(+0.66%)
Aug 10, 2021 46.52 47.35 45.95 47.31 1,716,732 +0.72(+1.54%)
Aug 09, 2021 46.30 47.18 45.89 46.60 1,652,423 +0.03(+0.06%)
Aug 06, 2021 45.89 47.08 45.62 46.57 888,842 +1.62(+3.61%)
Aug 05, 2021 44.28 45.11 44.28 44.94 737,249 +0.60(+1.35%)
Aug 04, 2021 43.89 44.82 43.59 44.35 757,325 -0.23(-0.51%)
Aug 03, 2021 43.75 44.59 42.74 44.58 870,014 +0.95(+2.19%)
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.