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

Alcoa Corp (NY: AA )

33.83 -1.09 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2023 47.24 49.00 46.80 47.92 3,950,480 +0.88(+1.87%)
Feb 27, 2023 45.87 47.43 45.40 47.04 5,034,365 +1.56(+3.42%)
Feb 24, 2023 45.95 45.95 44.33 45.48 4,685,311 -1.48(-3.15%)
Feb 23, 2023 47.49 48.01 45.58 46.96 4,748,231 -1.00(-2.08%)
Feb 22, 2023 48.69 49.90 47.50 47.96 7,883,109 +0.89(+1.89%)
Feb 21, 2023 47.13 48.75 46.81 47.07 5,493,421 +1.16(+2.52%)
Feb 17, 2023 47.17 47.19 45.35 45.91 5,668,747 -1.84(-3.85%)
Feb 16, 2023 47.28 49.39 47.05 47.75 5,549,455 +0.35(+0.74%)
Feb 15, 2023 46.52 47.58 46.29 47.40 3,700,987 -0.51(-1.06%)
Feb 14, 2023 46.51 48.06 45.96 47.91 4,386,258 +0.96(+2.04%)
Feb 13, 2023 47.38 47.69 46.14 46.95 3,402,421 -0.72(-1.52%)
Feb 10, 2023 48.25 48.46 47.19 47.68 4,710,749 -1.29(-2.64%)
Feb 09, 2023 50.40 50.59 48.68 48.97 4,284,838 -0.60(-1.21%)
Feb 08, 2023 51.09 51.58 49.56 49.57 4,747,346 -2.57(-4.92%)
Feb 07, 2023 51.07 52.29 49.80 52.13 4,448,838 +1.19(+2.35%)
Feb 06, 2023 53.99 54.25 49.80 50.94 5,519,216 -0.71(-1.37%)
Feb 03, 2023 52.29 53.25 51.48 51.64 3,621,661 -0.90(-1.71%)
Feb 02, 2023 53.15 53.33 50.84 52.54 4,764,376 -0.90(-1.69%)
Feb 01, 2023 51.01 53.59 50.54 53.44 5,591,188 +2.29(+4.48%)
Jan 31, 2023 48.86 51.21 48.50 51.15 4,736,441 +1.86(+3.77%)
Jan 30, 2023 50.83 51.04 49.23 49.29 4,462,188 -2.36(-4.57%)
Jan 27, 2023 50.32 52.35 49.92 51.65 4,874,112 +0.63(+1.23%)
Jan 26, 2023 51.34 51.65 49.36 51.02 4,047,265 -0.08(-0.15%)
Jan 25, 2023 50.79 51.61 50.01 51.10 4,674,208 -0.67(-1.29%)
Jan 24, 2023 50.15 52.93 50.13 51.77 5,678,525 +1.10(+2.16%)
Jan 23, 2023 50.20 50.92 49.37 50.67 4,400,848 +0.73(+1.47%)
Jan 20, 2023 48.11 50.65 47.67 49.94 6,227,815 +1.45(+2.99%)
Jan 19, 2023 50.07 52.04 48.49 48.49 12,397,614 -3.85(-7.35%)
Jan 18, 2023 55.32 56.41 52.02 52.34 9,220,745 -1.38(-2.57%)
Jan 17, 2023 53.47 54.33 52.93 53.72 5,397,954 +0.24(+0.46%)
Jan 13, 2023 51.74 53.87 51.36 53.47 4,797,046 +1.26(+2.42%)
Jan 12, 2023 51.74 52.25 49.55 52.21 5,854,246 +1.34(+2.64%)
Jan 11, 2023 52.10 52.43 50.60 50.87 5,281,244 -1.01(-1.94%)
Jan 10, 2023 49.55 52.02 48.87 51.88 5,853,059 +2.65(+5.39%)
Jan 09, 2023 46.60 49.59 46.50 49.22 6,303,204 +3.83(+8.43%)
Jan 06, 2023 45.55 46.75 44.73 45.39 4,744,095 +0.85(+1.91%)
Jan 05, 2023 44.36 45.03 43.22 44.54 3,916,931 +0.35(+0.80%)
Jan 04, 2023 43.84 44.94 43.45 44.19 3,597,770 +0.54(+1.23%)
Jan 03, 2023 44.82 45.70 43.51 43.65 2,941,266 -0.87(-1.96%)
Dec 30, 2022 45.05 45.51 43.76 44.52 3,691,354 -1.07(-2.34%)
Dec 29, 2022 43.11 45.73 42.82 45.59 4,840,904 +2.70(+6.30%)
Dec 28, 2022 43.93 43.93 42.52 42.89 3,182,175 -1.04(-2.36%)
Dec 27, 2022 43.96 44.63 43.66 43.93 2,074,568 +0.65(+1.49%)
Dec 23, 2022 43.25 43.64 42.59 43.28 2,105,639 +0.34(+0.80%)
Dec 22, 2022 43.65 43.70 40.95 42.94 3,809,688 -1.00(-2.27%)
Dec 21, 2022 43.75 44.79 43.03 43.93 4,068,242 +0.76(+1.77%)
Dec 20, 2022 41.73 43.41 41.69 43.17 5,048,100 +1.73(+4.18%)
Dec 19, 2022 42.10 42.30 41.04 41.44 3,257,347 -0.39(-0.94%)
Dec 16, 2022 41.68 42.66 41.34 41.83 7,490,868 -0.54(-1.27%)
Dec 15, 2022 43.47 43.73 42.11 42.37 4,391,625 -2.18(-4.90%)
Dec 14, 2022 44.40 44.99 43.84 44.55 3,833,108 -0.66(-1.45%)
Dec 13, 2022 47.54 47.86 44.50 45.21 4,537,902 +0.35(+0.79%)
Dec 12, 2022 43.46 44.92 42.88 44.86 4,597,296 +0.71(+1.62%)
Dec 09, 2022 44.86 45.19 43.85 44.14 4,684,806 -2.15(-4.65%)
Dec 08, 2022 47.38 47.45 46.07 46.29 2,622,278 +0.67(+1.46%)
Dec 07, 2022 46.59 47.63 45.60 45.63 3,217,257 -1.67(-3.54%)
Dec 06, 2022 46.31 47.78 46.07 47.30 4,189,708 +1.75(+3.85%)
Dec 05, 2022 49.45 50.18 45.55 45.55 6,525,621 -3.79(-7.68%)
Dec 02, 2022 47.06 49.53 46.66 49.34 4,936,402 +1.26(+2.63%)
Dec 01, 2022 49.00 49.71 47.83 48.08 3,929,904 -1.01(-2.05%)
Nov 30, 2022 47.86 49.44 46.64 49.09 6,919,645 +2.38(+5.09%)
Nov 29, 2022 46.78 47.31 46.46 46.71 3,708,321 +1.24(+2.74%)
Nov 28, 2022 45.94 46.35 44.62 45.46 4,906,188 -1.43(-3.05%)
Nov 25, 2022 47.54 47.92 46.62 46.89 1,723,476 -0.61(-1.28%)
Nov 23, 2022 47.50 47.95 46.88 47.50 3,282,429 -0.83(-1.72%)
Nov 22, 2022 46.73 48.39 45.96 48.33 5,712,296 +2.67(+5.85%)
Nov 21, 2022 45.17 45.91 43.58 45.66 5,491,913 -0.67(-1.44%)
Nov 18, 2022 47.18 47.56 45.75 46.32 4,051,881 -0.06(-0.13%)
Nov 17, 2022 45.95 46.47 44.60 46.38 5,807,477 -1.27(-2.67%)
Nov 16, 2022 46.66 47.81 45.28 47.66 7,915,884 -0.53(-1.10%)
Nov 15, 2022 48.57 48.95 47.43 48.18 5,506,917 +0.97(+2.05%)
Nov 14, 2022 45.58 48.03 45.43 47.22 6,714,955 +0.55(+1.18%)
Nov 11, 2022 44.32 49.70 44.10 46.67 18,452,794 +3.75(+8.74%)
Nov 10, 2022 41.92 44.54 41.92 42.92 8,375,529 +3.08(+7.74%)
Nov 09, 2022 41.64 41.85 39.50 39.83 4,573,129 -2.50(-5.90%)
Nov 08, 2022 41.30 42.48 40.60 42.33 4,839,179 +1.68(+4.14%)
Nov 07, 2022 41.58 41.90 40.15 40.64 4,892,379 -0.87(-2.10%)
Nov 04, 2022 40.67 42.61 39.95 41.52 11,335,715 +4.60(+12.47%)
Nov 03, 2022 36.37 37.39 35.75 36.91 4,501,373 -0.07(-0.19%)
Nov 02, 2022 39.86 36.98 36.98 5,337,409 -3.05(-7.61%)
Nov 01, 2022 39.92 41.25 39.42 40.03 6,491,122 +1.81(+4.74%)
Oct 31, 2022 38.05 39.20 38.01 38.22 5,500,686 -0.35(-0.91%)
Oct 28, 2022 39.83 39.83 37.56 38.57 6,723,198 -1.88(-4.64%)
Oct 27, 2022 41.59 41.81 40.23 40.44 5,291,982 -1.21(-2.91%)
Oct 26, 2022 41.11 42.08 40.32 41.66 6,229,182 +1.13(+2.80%)
Oct 25, 2022 37.86 41.40 37.54 40.52 8,724,394 +2.27(+5.92%)
Oct 24, 2022 39.12 39.21 37.70 38.26 8,009,120 -1.85(-4.60%)
Oct 21, 2022 37.94 40.94 37.66 40.10 14,092,092 +2.10(+5.53%)
Oct 20, 2022 34.98 40.70 34.57 38.00 37,195,184 +1.26(+3.43%)
Oct 19, 2022 38.11 38.39 36.28 36.74 8,535,930 -2.04(-5.26%)
Oct 18, 2022 39.43 39.63 37.68 38.78 5,194,607 +0.32(+0.84%)
Oct 17, 2022 38.53 39.35 37.50 38.46 5,668,934 +1.01(+2.69%)
Oct 14, 2022 39.99 39.99 37.01 37.46 5,740,478 -2.47(-6.19%)
Oct 13, 2022 37.74 40.01 37.40 39.93 8,417,479 +1.00(+2.56%)
Oct 12, 2022 36.90 40.15 35.73 38.93 18,399,298 +1.96(+5.31%)
Oct 11, 2022 36.98 38.16 36.42 36.97 5,033,918 -0.97(-2.55%)
Oct 10, 2022 38.58 39.25 37.56 37.93 5,722,335 -0.17(-0.44%)
Oct 07, 2022 38.13 38.44 37.00 38.10 6,420,355 -0.82(-2.11%)
Oct 06, 2022 38.45 39.41 37.75 38.92 7,082,557 -0.22(-0.57%)
Oct 05, 2022 38.02 39.48 37.42 39.15 7,983,985 -0.15(-0.37%)
Oct 04, 2022 38.25 39.45 37.48 39.29 9,930,224 +2.77(+7.60%)
Oct 03, 2022 33.55 37.06 33.21 36.52 9,962,571 +3.64(+11.08%)
Sep 30, 2022 34.00 34.91 32.77 32.88 9,240,113 -1.73(-5.00%)
Sep 29, 2022 36.28 36.67 33.47 34.60 13,478,716 +0.20(+0.57%)
Sep 28, 2022 33.87 34.70 32.91 34.41 10,140,815 +0.52(+1.53%)
Sep 27, 2022 34.22 35.00 33.60 33.89 8,544,311 +0.22(+0.67%)
Sep 26, 2022 34.27 35.18 33.54 33.67 7,452,425 -1.02(-2.93%)
Sep 23, 2022 35.06 35.47 34.29 34.68 8,358,779 -1.96(-5.36%)
Sep 22, 2022 39.01 39.45 36.61 36.65 10,102,848 -1.85(-4.80%)
Sep 21, 2022 42.49 42.85 38.45 38.49 11,995,876 -4.02(-9.46%)
Sep 20, 2022 42.56 42.78 41.70 42.51 5,142,405 -1.07(-2.46%)
Sep 19, 2022 40.29 44.07 40.13 43.59 6,721,973 +2.12(+5.11%)
Sep 16, 2022 42.09 42.74 40.64 41.47 11,793,799 -0.66(-1.58%)
Sep 15, 2022 43.53 44.48 42.01 42.13 8,769,035 -1.63(-3.73%)
Sep 14, 2022 47.95 48.32 43.00 43.77 13,690,938 -5.35(-10.90%)
Sep 13, 2022 49.17 51.22 48.67 49.12 4,435,049 -2.00(-3.92%)
Sep 12, 2022 52.15 52.54 50.36 51.12 5,409,123 -0.27(-0.53%)
Sep 09, 2022 49.22 51.83 49.10 51.39 7,443,148 +3.67(+7.70%)
Sep 08, 2022 46.86 47.80 46.05 47.72 5,390,081 +1.17(+2.52%)
Sep 07, 2022 45.92 46.95 45.04 46.55 5,367,892 -0.24(-0.52%)
Sep 06, 2022 48.50 49.34 46.34 46.79 6,959,115 -1.31(-2.72%)
Sep 02, 2022 48.13 49.18 47.79 48.10 4,057,784 +1.14(+2.43%)
Sep 01, 2022 46.58 47.28 45.02 46.96 6,113,273 -1.37(-2.83%)
Aug 31, 2022 49.16 49.43 47.75 48.33 5,783,588 -1.28(-2.58%)
Aug 30, 2022 53.61 53.61 48.86 49.61 7,942,210 -4.60(-8.49%)
Aug 29, 2022 53.88 55.56 53.40 54.21 5,647,476 -0.33(-0.61%)
Aug 26, 2022 56.33 56.88 53.91 54.54 5,638,346 -1.05(-1.90%)
Aug 25, 2022 53.90 55.67 53.13 55.59 5,086,969 +2.43(+4.57%)
Aug 24, 2022 50.89 53.19 50.56 53.16 5,054,300 +1.31(+2.52%)
Aug 23, 2022 49.87 52.62 49.49 51.85 5,394,764 +2.75(+5.61%)
Aug 22, 2022 48.83 49.76 47.92 49.10 4,443,642 -0.72(-1.45%)
Aug 19, 2022 51.30 51.55 49.50 49.82 4,573,812 -2.76(-5.26%)
Aug 18, 2022 51.34 52.94 51.14 52.58 4,117,315 +1.82(+3.58%)
Aug 17, 2022 50.82 51.22 50.09 50.77 4,116,355 -1.11(-2.15%)
Aug 16, 2022 51.57 52.63 51.36 51.88 5,041,585 +1.39(+2.75%)
Aug 15, 2022 49.41 50.96 48.77 50.49 4,325,875 -1.04(-2.01%)
Aug 12, 2022 51.18 52.18 50.56 51.53 4,364,466 -0.50(-0.96%)
Aug 11, 2022 53.00 54.33 51.88 52.03 5,041,445 +0.31(+0.60%)
Aug 10, 2022 50.12 52.20 49.61 51.72 5,812,641 +2.51(+5.10%)
Aug 09, 2022 48.30 49.56 48.11 49.21 4,836,228 +1.69(+3.56%)
Aug 08, 2022 48.49 49.22 47.34 47.52 4,326,389 -0.75(-1.56%)
Aug 05, 2022 46.29 50.05 46.25 48.27 5,206,478 +1.63(+3.49%)
Aug 04, 2022 47.31 48.38 46.01 46.64 4,611,178 -0.62(-1.32%)
Aug 03, 2022 47.44 47.62 46.31 47.26 4,491,723 +0.15(+0.31%)
Aug 02, 2022 46.63 48.31 46.07 47.12 4,806,529 +0.06(+0.12%)
Aug 01, 2022 48.62 48.95 46.84 47.06 6,079,885 -2.54(-5.13%)
Jul 29, 2022 48.56 49.72 47.85 49.60 5,767,930 +1.76(+3.69%)
Jul 28, 2022 47.07 47.98 45.45 47.84 5,212,719 +1.30(+2.79%)
Jul 27, 2022 46.40 46.75 44.73 46.54 4,981,225 +0.74(+1.62%)
Jul 26, 2022 45.94 47.01 44.99 45.80 5,474,747 +0.19(+0.41%)
Jul 25, 2022 45.62 46.52 45.03 45.62 7,018,920 +0.97(+2.18%)
Jul 22, 2022 44.89 47.24 44.32 44.64 10,383,871 +0.63(+1.44%)
Jul 21, 2022 46.13 46.25 42.36 44.01 12,542,519 +0.09(+0.20%)
Jul 20, 2022 43.54 44.34 42.50 43.92 6,993,501 +0.16(+0.36%)
Jul 19, 2022 42.20 43.78 41.77 43.76 6,071,915 +1.44(+3.41%)
Jul 18, 2022 43.35 44.11 42.00 42.32 5,854,766 +0.35(+0.84%)
Jul 15, 2022 40.51 41.97 39.29 41.97 5,326,437 +2.19(+5.51%)
Jul 14, 2022 39.81 40.11 38.56 39.78 5,548,339 -2.32(-5.51%)
Jul 13, 2022 40.54 42.43 40.33 42.10 3,766,079 +0.92(+2.22%)
Jul 12, 2022 40.60 41.86 40.12 41.18 4,421,751 -0.47(-1.12%)
Jul 11, 2022 42.71 43.26 41.51 41.65 4,974,457 -2.05(-4.68%)
Jul 08, 2022 44.48 44.63 43.28 43.70 5,450,322 -0.80(-1.80%)
Jul 07, 2022 44.35 45.55 44.04 44.50 7,703,446 +2.94(+7.08%)
Jul 06, 2022 40.83 42.03 39.62 41.55 8,864,894 +0.53(+1.28%)
Jul 05, 2022 41.75 42.17 40.32 41.03 7,636,750 -2.62(-6.01%)
Jul 01, 2022 43.74 44.67 42.25 43.65 6,807,000 -0.78(-1.76%)
Jun 30, 2022 45.01 45.41 43.15 44.43 6,378,748 -1.99(-4.28%)
Jun 29, 2022 48.48 48.49 45.69 46.42 4,403,354 -1.59(-3.31%)
Jun 28, 2022 48.85 49.81 47.63 48.00 5,357,528 -0.30(-0.63%)
Jun 27, 2022 49.24 49.24 47.52 48.31 4,321,110 +0.19(+0.41%)
Jun 24, 2022 46.00 48.59 45.34 48.11 7,579,549 +2.67(+5.88%)
Jun 23, 2022 46.77 47.56 44.08 45.44 8,421,407 -2.22(-4.66%)
Jun 22, 2022 46.31 48.63 46.27 47.66 6,589,749 -1.15(-2.36%)
Jun 21, 2022 49.51 50.63 48.24 48.81 5,684,700 +0.78(+1.62%)
Jun 17, 2022 48.22 48.93 46.44 48.03 8,819,021 -0.39(-0.81%)
Jun 16, 2022 47.23 50.55 47.22 48.42 8,598,801 -1.39(-2.80%)
Jun 15, 2022 48.30 51.06 47.77 49.82 10,660,468 +2.13(+4.48%)
Jun 14, 2022 48.90 49.23 47.08 47.68 5,907,442 -0.90(-1.85%)
Jun 13, 2022 48.34 49.63 47.05 48.58 7,523,531 -3.09(-5.98%)
Jun 10, 2022 52.67 53.37 51.24 51.67 9,597,425 -2.49(-4.59%)
Jun 09, 2022 59.91 60.14 54.15 54.15 10,612,616 -6.55(-10.79%)
Jun 08, 2022 62.90 64.23 60.55 60.70 4,568,631 -3.15(-4.93%)
Jun 07, 2022 61.21 63.89 60.66 63.85 3,909,210 +1.45(+2.33%)
Jun 06, 2022 61.01 62.62 59.65 62.40 5,530,129 +2.13(+3.54%)
Jun 03, 2022 60.97 61.46 59.52 60.27 3,265,350 -1.95(-3.13%)
Jun 02, 2022 62.09 63.49 61.26 62.22 4,026,787 +1.38(+2.28%)
Jun 01, 2022 59.58 62.10 59.11 60.83 4,574,800 +0.67(+1.12%)
May 31, 2022 64.42 65.81 59.75 60.16 18,966,666 -2.71(-4.31%)
May 27, 2022 61.98 64.31 61.65 62.87 7,066,153 +1.61(+2.63%)
May 26, 2022 59.41 61.65 58.23 61.26 5,403,154 +1.86(+3.13%)
May 25, 2022 58.51 59.90 57.39 59.40 6,349,139 -0.38(-0.64%)
May 24, 2022 60.42 60.61 58.57 59.78 6,367,943 -1.76(-2.87%)
May 23, 2022 60.72 62.04 58.35 61.54 6,381,893 +2.51(+4.24%)
May 20, 2022 61.47 62.14 57.03 59.04 8,963,213 -1.44(-2.39%)
May 19, 2022 58.64 62.84 58.59 60.48 6,926,639 +1.50(+2.54%)
May 18, 2022 61.04 62.20 58.49 58.98 7,004,112 -2.82(-4.56%)
May 17, 2022 62.55 63.07 60.24 61.80 7,012,442 +3.04(+5.18%)
May 16, 2022 58.00 59.60 57.12 58.76 6,852,832 +2.00(+3.52%)
May 13, 2022 55.75 58.07 55.37 56.76 7,955,090 +3.65(+6.87%)
May 12, 2022 53.37 54.84 51.90 53.11 7,613,182 -2.02(-3.67%)
May 11, 2022 55.91 57.76 54.75 55.13 6,372,771 +0.80(+1.47%)
May 10, 2022 54.01 55.38 52.16 54.33 8,732,455 +1.59(+3.01%)
May 09, 2022 56.92 56.99 52.28 52.75 12,447,042 -6.65(-11.19%)
May 06, 2022 60.69 61.11 58.38 59.39 5,746,457 -2.35(-3.81%)
May 05, 2022 65.94 66.33 60.27 61.75 6,216,843 -4.38(-6.62%)
May 04, 2022 63.25 66.25 62.48 66.13 5,910,907 +3.21(+5.10%)
May 03, 2022 63.41 65.84 62.47 62.92 6,689,873 -1.46(-2.27%)
May 02, 2022 65.19 65.80 62.69 64.38 5,977,311 -1.60(-2.42%)
Apr 29, 2022 69.14 70.72 65.41 65.97 6,262,623 -2.65(-3.86%)
Apr 28, 2022 67.90 69.08 65.27 68.62 5,799,500 +0.52(+0.76%)
Apr 27, 2022 66.42 69.61 65.72 68.10 8,869,716 +2.94(+4.51%)
Apr 26, 2022 65.34 67.17 62.93 65.16 8,203,694 -0.39(-0.59%)
Apr 25, 2022 62.97 66.73 60.78 65.55 14,482,614 +0.00(+0.00%)
Apr 22, 2022 69.93 70.35 64.92 65.55 11,694,268 -4.70(-6.69%)
Apr 21, 2022 78.48 79.21 69.40 70.25 22,581,984 -14.33(-16.94%)
Apr 20, 2022 83.59 85.64 80.33 84.59 7,090,847 +0.34(+0.40%)
Apr 19, 2022 85.48 85.82 83.20 84.25 5,260,967 -2.79(-3.21%)
Apr 18, 2022 85.63 88.53 84.60 87.04 4,592,924 +1.63(+1.91%)
Apr 14, 2022 85.02 87.65 84.75 85.40 5,151,738 +0.34(+0.40%)
Apr 13, 2022 82.45 85.37 80.91 85.06 4,931,078 +4.05(+5.00%)
Apr 12, 2022 81.44 84.05 80.72 81.02 4,390,604 +0.71(+0.88%)
Apr 11, 2022 81.37 81.93 78.65 80.30 4,799,704 -1.58(-1.93%)
Apr 08, 2022 83.00 84.53 81.38 81.88 4,713,699 -1.90(-2.26%)
Apr 07, 2022 85.34 86.01 80.93 83.78 6,694,133 -1.59(-1.86%)
Apr 06, 2022 86.60 87.39 84.40 85.36 4,656,626 +0.02(+0.02%)
Apr 05, 2022 90.69 90.69 82.81 85.34 7,035,256 -3.10(-3.51%)
Apr 04, 2022 88.55 89.11 86.45 88.45 3,788,340 +0.27(+0.31%)
Apr 01, 2022 89.22 91.06 85.17 88.18 5,905,563 +0.57(+0.66%)
Mar 31, 2022 89.20 90.20 87.38 87.60 4,689,318 -2.10(-2.34%)
Mar 30, 2022 90.10 91.46 88.51 89.70 5,657,059 +2.06(+2.35%)
Mar 29, 2022 84.17 87.67 81.86 87.64 7,737,045 -2.33(-2.58%)
Mar 28, 2022 88.20 90.37 85.73 89.97 5,252,813 +0.49(+0.54%)
Mar 25, 2022 93.30 95.45 88.57 89.48 6,206,808 -3.02(-3.26%)
Mar 24, 2022 89.18 92.87 88.93 92.50 7,554,567 +0.82(+0.89%)
Mar 23, 2022 89.02 93.21 88.57 91.68 7,036,076 +4.22(+4.83%)
Mar 22, 2022 87.55 89.09 86.13 87.46 6,264,389 -0.79(-0.89%)
Mar 21, 2022 83.26 89.63 83.00 88.24 10,170,063 +8.03(+10.01%)
Mar 18, 2022 78.35 80.47 77.07 80.22 7,894,468 +1.66(+2.12%)
Mar 17, 2022 75.88 79.52 74.94 78.55 8,655,275 +4.96(+6.74%)
Mar 16, 2022 72.77 74.72 70.62 73.59 6,997,938 +1.87(+2.60%)
Mar 15, 2022 69.15 72.00 68.04 71.72 7,286,426 +0.20(+0.29%)
Mar 14, 2022 75.09 75.09 70.11 71.52 8,129,790 -5.39(-7.01%)
Mar 11, 2022 78.32 79.66 76.53 76.91 5,847,751 -3.79(-4.70%)
Mar 10, 2022 81.43 80.70 10,515,990 +3.33(+4.30%)
Mar 09, 2022 77.65 78.63 74.92 77.38 12,246,533 -2.77(-3.46%)
Mar 08, 2022 79.79 83.29 75.67 80.15 13,192,063 -2.95(-3.55%)
Mar 07, 2022 87.15 89.83 81.26 83.10 12,963,799 -5.02(-5.70%)
Mar 04, 2022 79.71 88.40 79.44 88.12 20,244,408 +7.55(+9.37%)
Mar 03, 2022 80.22 81.91 77.22 80.57 7,716,025 +0.32(+0.40%)
Mar 02, 2022 78.74 80.83 76.57 80.25 11,067,628 +2.70(+3.48%)
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.