Skip to main content

Alcoa Corp (NY: AA )

33.28 +0.07 (+0.21%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 69.54 71.12 65.79 66.35 6,226,986 -2.66(-3.86%)
Apr 28, 2022 68.29 69.48 65.65 69.01 5,766,499 +0.52(+0.76%)
Apr 27, 2022 66.80 70.01 66.09 68.49 8,819,244 +2.96(+4.51%)
Apr 26, 2022 65.71 67.55 63.29 65.54 8,157,013 -0.39(-0.59%)
Apr 25, 2022 63.33 67.11 61.12 65.93 14,400,203 +0.00(+0.00%)
Apr 22, 2022 70.33 70.75 65.29 65.93 11,627,724 -4.73(-6.69%)
Apr 21, 2022 78.92 79.66 69.79 70.66 22,453,486 -14.41(-16.94%)
Apr 20, 2022 84.07 86.13 80.79 85.07 7,050,498 +0.34(+0.40%)
Apr 19, 2022 85.97 86.31 83.68 84.73 5,231,030 -2.81(-3.21%)
Apr 18, 2022 86.12 89.03 85.08 87.54 4,566,789 +1.64(+1.91%)
Apr 14, 2022 85.51 88.15 85.24 85.89 5,122,423 +0.34(+0.40%)
Apr 13, 2022 82.92 85.86 81.37 85.55 4,903,019 +4.07(+5.00%)
Apr 12, 2022 81.91 84.53 81.18 81.48 4,365,620 +0.71(+0.88%)
Apr 11, 2022 81.83 82.40 79.10 80.76 4,772,392 -1.59(-1.93%)
Apr 08, 2022 83.47 85.01 81.84 82.35 4,686,876 -1.91(-2.26%)
Apr 07, 2022 85.82 86.50 81.39 84.26 6,656,041 -1.60(-1.86%)
Apr 06, 2022 87.10 87.89 84.88 85.85 4,630,128 +0.02(+0.02%)
Apr 05, 2022 91.21 91.21 83.28 85.83 6,995,224 -3.12(-3.51%)
Apr 04, 2022 89.05 89.62 86.95 88.96 3,766,783 +0.27(+0.31%)
Apr 01, 2022 89.73 91.58 85.66 88.68 5,871,959 +0.58(+0.66%)
Mar 31, 2022 89.71 90.72 87.88 88.10 4,662,635 -2.11(-2.34%)
Mar 30, 2022 90.62 91.98 89.01 90.22 5,624,868 +2.07(+2.35%)
Mar 29, 2022 84.65 88.17 82.33 88.14 7,693,019 -2.34(-2.58%)
Mar 28, 2022 88.70 90.88 86.22 90.48 5,222,923 +0.49(+0.54%)
Mar 25, 2022 93.84 95.99 89.07 89.99 6,171,489 -3.03(-3.26%)
Mar 24, 2022 89.69 93.40 89.43 93.03 7,511,579 +0.82(+0.89%)
Mar 23, 2022 89.53 93.74 89.07 92.20 6,996,038 +4.25(+4.83%)
Mar 22, 2022 88.05 89.60 86.63 87.96 6,228,743 -0.79(-0.89%)
Mar 21, 2022 83.74 90.14 83.48 88.75 10,112,193 +8.07(+10.01%)
Mar 18, 2022 78.80 80.93 77.52 80.68 7,849,546 +1.67(+2.12%)
Mar 17, 2022 76.31 79.97 75.37 79.00 8,606,024 +4.99(+6.74%)
Mar 16, 2022 73.19 75.15 71.03 74.01 6,958,118 +1.88(+2.60%)
Mar 15, 2022 69.55 72.42 68.43 72.13 7,244,964 +0.21(+0.29%)
Mar 14, 2022 75.52 75.52 70.51 71.93 8,083,529 -5.42(-7.01%)
Mar 11, 2022 78.77 80.12 76.97 77.35 5,814,476 -3.82(-4.70%)
Mar 10, 2022 81.90 81.17 10,456,151 +3.35(+4.30%)
Mar 09, 2022 78.09 79.08 75.35 77.82 12,176,846 -2.79(-3.46%)
Mar 08, 2022 80.25 83.77 76.11 80.61 13,116,997 -2.97(-3.55%)
Mar 07, 2022 87.64 90.34 81.72 83.57 12,890,031 -5.05(-5.70%)
Mar 04, 2022 80.17 88.91 79.89 88.62 20,129,210 +7.60(+9.37%)
Mar 03, 2022 80.68 82.38 77.66 81.03 7,672,119 +0.32(+0.40%)
Mar 02, 2022 79.19 81.29 77.01 80.70 11,004,650 +2.72(+3.48%)
Mar 01, 2022 76.14 83.80 75.33 77.99 15,653,174 +4.34(+5.89%)
Feb 28, 2022 75.90 78.77 73.32 73.65 9,571,418 -2.45(-3.22%)
Feb 25, 2022 71.47 76.62 72.24 76.10 7,531,161 +4.45(+6.21%)
Feb 24, 2022 73.60 75.71 68.28 71.65 11,876,922 -1.97(-2.68%)
Feb 23, 2022 72.58 73.98 71.47 73.63 6,731,070 +1.20(+1.66%)
Feb 22, 2022 78.20 78.28 71.47 72.42 9,194,859 -4.02(-5.26%)
Feb 18, 2022 76.44 0 +1.69(+2.26%)
Feb 17, 2022 75.33 75.91 73.74 74.75 5,640,599 -1.34(-1.76%)
Feb 16, 2022 73.31 76.20 73.04 76.09 7,500,065 +3.71(+5.13%)
Feb 15, 2022 70.82 72.52 68.97 72.38 6,976,074 +0.18(+0.24%)
Feb 14, 2022 72.86 73.54 70.30 72.20 7,988,734 +0.33(+0.46%)
Feb 11, 2022 67.41 72.83 67.19 71.87 10,181,077 +2.30(+3.30%)
Feb 10, 2022 69.35 72.06 68.54 69.57 11,699,545 -0.72(-1.03%)
Feb 09, 2022 67.96 70.74 67.42 70.29 10,481,243 +1.90(+2.77%)
Feb 08, 2022 64.35 70.35 64.35 68.40 16,483,591 +6.08(+9.76%)
Feb 07, 2022 63.49 64.29 61.60 62.32 5,135,903 -0.46(-0.73%)
Feb 04, 2022 60.86 64.13 60.49 62.78 7,325,808 +1.45(+2.36%)
Feb 03, 2022 57.58 61.94 61.33 8,256,102 +3.45(+5.96%)
Feb 02, 2022 56.88 58.25 55.96 57.88 5,735,017 +1.02(+1.79%)
Feb 01, 2022 56.69 57.13 55.45 56.86 6,069,528 +1.43(+2.57%)
Jan 31, 2022 55.66 55.44 7,369,815 -0.67(-1.20%)
Jan 28, 2022 56.70 57.08 54.33 56.11 7,173,007 -0.62(-1.09%)
Jan 27, 2022 59.24 60.27 56.18 56.73 6,589,621 -2.66(-4.48%)
Jan 26, 2022 60.16 62.21 58.53 59.38 9,464,558 -0.45(-0.75%)
Jan 25, 2022 56.22 60.22 55.49 59.83 7,957,472 +3.12(+5.50%)
Jan 24, 2022 52.60 56.89 52.06 56.72 9,414,701 +1.77(+3.22%)
Jan 21, 2022 58.67 58.80 54.78 54.95 11,278,456 -4.93(-8.23%)
Jan 20, 2022 60.70 62.81 58.62 59.87 16,285,942 +1.58(+2.72%)
Jan 19, 2022 60.01 60.54 57.56 58.29 7,987,174 -0.41(-0.70%)
Jan 18, 2022 59.14 60.18 57.48 58.70 6,128,974 -1.31(-2.18%)
Jan 14, 2022 60.01 0 +0.86(+1.45%)
Jan 13, 2022 60.36 61.84 59.01 59.15 5,900,172 -1.34(-2.21%)
Jan 12, 2022 62.23 62.92 59.49 60.49 6,579,739 -0.31(-0.51%)
Jan 11, 2022 59.35 60.85 57.79 60.80 6,132,506 +0.65(+1.07%)
Jan 10, 2022 60.24 61.25 59.08 60.16 5,776,487 -0.81(-1.33%)
Jan 07, 2022 58.79 61.48 58.31 60.97 8,256,860 +3.83(+6.71%)
Jan 06, 2022 57.62 58.15 55.96 57.14 4,459,052 -0.10(-0.17%)
Jan 05, 2022 57.63 60.40 57.13 57.23 7,769,819 +1.00(+1.77%)
Jan 04, 2022 59.32 59.78 55.93 56.24 8,161,803 -2.77(-4.69%)
Jan 03, 2022 58.89 61.20 58.74 59.00 6,349,439 +0.76(+1.31%)
Dec 31, 2021 57.83 58.70 57.38 58.24 4,034,642 +0.36(+0.62%)
Dec 30, 2021 58.34 60.21 57.81 57.88 4,609,914 -0.41(-0.70%)
Dec 29, 2021 57.80 58.77 57.35 58.29 4,113,789 +0.43(+0.74%)
Dec 28, 2021 57.95 58.22 57.20 57.86 6,145,855 -0.63(-1.07%)
Dec 27, 2021 57.06 58.51 55.94 58.49 6,412,185 +0.46(+0.79%)
Dec 23, 2021 57.67 59.23 57.15 58.03 7,689,186 +0.05(+0.08%)
Dec 22, 2021 55.65 59.19 55.40 57.98 10,833,514 +2.46(+4.44%)
Dec 21, 2021 52.59 55.95 52.54 55.51 11,025,633 +3.60(+6.93%)
Dec 20, 2021 50.72 52.16 50.21 51.92 8,585,411 -0.61(-1.15%)
Dec 17, 2021 51.09 52.57 49.74 52.52 32,511,744 +1.11(+2.17%)
Dec 16, 2021 50.83 52.93 50.81 51.41 12,764,794 +1.58(+3.18%)
Dec 15, 2021 48.40 49.86 47.06 49.82 9,235,560 +0.50(+1.01%)
Dec 14, 2021 47.86 49.93 47.32 49.33 15,002,787 +2.62(+5.61%)
Dec 13, 2021 48.11 48.93 46.14 46.71 5,041,106 -1.00(-2.09%)
Dec 10, 2021 48.85 49.02 46.76 47.70 5,652,388 -1.15(-2.36%)
Dec 09, 2021 46.73 49.83 46.29 48.86 8,923,619 +1.39(+2.92%)
Dec 08, 2021 46.01 47.64 45.92 47.47 5,717,347 +1.58(+3.45%)
Dec 07, 2021 46.01 46.97 45.68 45.89 5,760,646 +1.35(+3.03%)
Dec 06, 2021 43.91 45.69 43.14 44.54 7,278,579 +1.46(+3.38%)
Dec 03, 2021 43.75 43.91 42.29 43.08 6,067,198 -0.73(-1.67%)
Dec 02, 2021 43.44 44.27 42.84 43.81 5,641,530 +1.02(+2.38%)
Dec 01, 2021 46.81 46.97 42.77 42.80 15,567,893 -2.69(-5.91%)
Nov 30, 2021 47.68 48.27 44.54 45.48 9,862,004 -2.55(-5.31%)
Nov 29, 2021 48.11 48.81 46.71 48.04 6,692,418 +1.16(+2.48%)
Nov 26, 2021 46.67 47.06 44.79 46.87 7,458,791 -2.45(-4.97%)
Nov 24, 2021 47.71 50.18 47.36 49.33 7,301,704 +1.41(+2.94%)
Nov 23, 2021 48.06 49.08 47.36 47.92 4,987,640 +0.50(+1.05%)
Nov 22, 2021 46.73 48.58 46.24 47.42 6,523,929 +0.89(+1.91%)
Nov 19, 2021 46.25 47.00 45.64 46.53 5,773,950 -0.10(-0.21%)
Nov 18, 2021 46.48 46.67 46.28 46.63 4,451,966 -0.22(-0.46%)
Nov 17, 2021 47.81 48.88 46.55 46.84 5,486,267 -0.27(-0.58%)
Nov 16, 2021 48.74 48.88 46.88 47.12 8,873,740 -2.38(-4.80%)
Nov 15, 2021 49.84 49.85 48.33 49.49 6,495,958 -1.26(-2.48%)
Nov 12, 2021 49.59 51.67 49.22 50.75 9,524,639 +0.69(+1.39%)
Nov 11, 2021 47.43 50.55 47.31 50.06 14,565,973 +4.18(+9.12%)
Nov 10, 2021 45.95 45.88 6,098,600 -0.30(-0.66%)
Nov 09, 2021 47.63 48.06 45.70 46.18 7,209,899 -1.58(-3.32%)
Nov 08, 2021 48.09 49.48 47.08 47.76 10,779,881 +0.98(+2.09%)
Nov 05, 2021 44.97 47.02 44.97 46.78 8,508,197 +1.46(+3.21%)
Nov 04, 2021 46.43 46.55 44.27 45.33 11,638,700 -1.04(-2.23%)
Nov 03, 2021 46.14 47.56 45.71 46.36 6,699,765 +0.34(+0.74%)
Nov 02, 2021 45.81 46.41 44.87 46.02 10,267,557 +0.34(+0.75%)
Nov 01, 2021 45.18 46.46 44.19 45.68 9,548,482 +0.76(+1.70%)
Oct 29, 2021 45.04 46.15 44.36 44.92 6,800,073 -0.49(-1.08%)
Oct 28, 2021 46.11 46.41 44.49 45.41 10,462,057 +0.65(+1.44%)
Oct 27, 2021 46.31 46.74 44.33 44.76 13,183,450 -3.57(-7.39%)
Oct 26, 2021 49.55 48.05 48.33 6,307,614 -1.58(-3.17%)
Oct 25, 2021 48.88 50.84 48.14 49.91 11,342,106 +1.87(+3.90%)
Oct 22, 2021 49.25 49.74 47.67 48.04 7,657,777 -0.72(-1.48%)
Oct 21, 2021 50.43 50.43 48.57 48.76 9,276,958 -2.46(-4.80%)
Oct 20, 2021 51.50 52.57 50.74 51.22 7,504,568 -1.14(-2.18%)
Oct 19, 2021 55.83 55.83 52.29 52.36 11,130,994 -3.47(-6.22%)
Oct 18, 2021 53.64 56.15 53.61 55.83 10,123,767 +1.21(+2.21%)
Oct 15, 2021 50.64 55.53 49.76 54.62 34,216,864 +7.22(+15.23%)
Oct 14, 2021 48.08 48.81 46.88 47.40 10,167,709 +0.20(+0.41%)
Oct 13, 2021 46.95 47.70 46.07 47.21 5,983,363 +0.60(+1.30%)
Oct 12, 2021 46.70 48.22 46.18 46.60 7,043,984 +0.48(+1.04%)
Oct 11, 2021 46.73 48.16 45.99 46.13 6,226,632 +1.23(+2.74%)
Oct 08, 2021 45.91 46.17 44.51 44.90 5,688,567 -0.99(-2.17%)
Oct 07, 2021 46.98 47.07 45.79 45.89 6,062,318 +0.00(+0.00%)
Oct 06, 2021 46.61 47.04 44.67 45.89 7,506,301 -1.95(-4.08%)
Oct 05, 2021 48.37 48.59 47.20 47.84 4,332,389 -0.13(-0.26%)
Oct 04, 2021 49.29 49.97 47.85 47.97 4,799,107 -0.58(-1.19%)
Oct 01, 2021 48.24 48.66 46.76 48.55 6,726,706 +0.81(+1.70%)
Sep 30, 2021 48.83 49.23 47.74 47.74 6,196,808 -1.60(-3.24%)
Sep 29, 2021 50.80 50.80 48.93 49.34 4,723,914 -0.39(-0.78%)
Sep 28, 2021 50.33 51.16 48.93 49.73 7,300,992 -0.57(-1.12%)
Sep 27, 2021 47.37 50.44 47.29 50.29 8,471,260 +2.99(+6.33%)
Sep 24, 2021 46.69 47.87 46.58 47.30 5,298,468 -0.07(-0.14%)
Sep 23, 2021 46.93 48.24 46.62 47.37 5,866,753 +0.59(+1.27%)
Sep 22, 2021 46.14 48.16 45.94 46.77 11,260,394 +2.29(+5.15%)
Sep 21, 2021 47.55 47.93 43.39 44.48 14,951,917 -2.79(-5.90%)
Sep 20, 2021 44.59 47.29 44.13 47.27 9,674,798 -0.36(-0.76%)
Sep 17, 2021 47.98 48.55 46.30 47.63 10,785,404 -0.57(-1.17%)
Sep 16, 2021 49.70 49.71 47.46 48.19 8,251,949 -2.21(-4.39%)
Sep 15, 2021 48.50 50.61 48.29 50.41 9,647,759 +3.59(+7.67%)
Sep 14, 2021 47.77 48.03 46.45 46.82 7,072,255 -1.19(-2.48%)
Sep 13, 2021 49.01 49.91 47.85 48.01 8,787,536 -0.27(-0.57%)
Sep 10, 2021 47.06 49.11 47.06 48.28 10,660,985 +1.94(+4.19%)
Sep 09, 2021 45.05 46.71 44.91 46.34 7,664,142 +1.74(+3.89%)
Sep 08, 2021 45.38 46.59 44.29 44.60 5,830,379 -1.01(-2.22%)
Sep 07, 2021 46.44 47.20 45.34 45.62 6,323,783 -0.43(-0.93%)
Sep 03, 2021 45.80 46.55 44.91 46.05 5,335,047 +0.29(+0.64%)
Sep 02, 2021 44.90 47.05 44.77 45.76 8,677,355 +1.28(+2.87%)
Sep 01, 2021 42.63 45.08 41.41 44.48 12,029,494 +1.20(+2.77%)
Aug 31, 2021 43.17 43.84 41.90 43.28 6,305,071 +0.31(+0.73%)
Aug 30, 2021 43.41 43.78 42.26 42.97 5,689,841 -0.08(-0.18%)
Aug 27, 2021 41.15 43.21 41.04 43.04 7,286,733 +2.64(+6.54%)
Aug 26, 2021 40.69 41.53 40.33 40.40 4,071,498 -0.62(-1.52%)
Aug 25, 2021 41.02 41.64 40.63 41.03 4,839,102 -0.07(-0.17%)
Aug 24, 2021 40.80 41.97 40.71 41.09 5,808,645 +0.99(+2.48%)
Aug 23, 2021 37.65 40.42 37.62 40.10 9,916,028 +3.32(+9.02%)
Aug 20, 2021 36.58 37.26 36.28 36.78 8,016,326 +0.77(+2.14%)
Aug 19, 2021 38.92 39.10 35.71 36.01 16,580,914 -4.46(-11.01%)
Aug 18, 2021 40.02 41.31 39.80 40.47 6,260,611 -0.12(-0.29%)
Aug 17, 2021 41.73 41.88 39.35 40.59 8,217,658 -1.77(-4.17%)
Aug 16, 2021 43.02 43.10 41.77 42.35 5,091,441 -1.78(-4.04%)
Aug 13, 2021 44.27 44.66 43.79 44.14 5,986,690 +0.10(+0.22%)
Aug 12, 2021 43.20 44.28 42.69 44.04 6,838,722 +0.48(+1.10%)
Aug 11, 2021 42.41 43.64 42.09 43.56 7,864,327 +0.77(+1.80%)
Aug 10, 2021 39.69 43.06 39.65 42.79 11,688,544 +3.26(+8.24%)
Aug 09, 2021 39.45 40.47 38.92 39.53 5,772,244 -0.18(-0.44%)
Aug 06, 2021 38.65 39.94 38.26 39.71 6,304,302 +1.91(+5.06%)
Aug 05, 2021 37.54 38.38 37.35 37.80 4,121,012 +0.00(+0.00%)
Aug 04, 2021 38.99 39.03 37.58 37.80 5,213,071 -1.59(-4.04%)
Aug 03, 2021 38.55 39.45 37.06 39.39 6,423,380 +0.96(+2.49%)
Aug 02, 2021 39.23 40.63 38.41 38.43 7,793,445 -0.73(-1.87%)
Jul 30, 2021 38.20 39.66 38.00 39.16 8,348,040 +0.76(+1.98%)
Jul 29, 2021 37.98 39.02 37.83 38.40 6,812,437 +1.11(+2.98%)
Jul 28, 2021 37.61 37.96 36.88 37.29 6,373,517 -0.04(-0.10%)
Jul 27, 2021 37.10 37.55 36.45 37.33 5,928,865 -0.67(-1.77%)
Jul 26, 2021 36.67 38.06 36.11 38.00 9,169,062 +1.85(+5.13%)
Jul 23, 2021 36.60 36.94 35.59 36.15 5,987,999 -0.17(-0.46%)
Jul 22, 2021 36.04 36.57 35.21 36.31 7,411,558 +0.14(+0.38%)
Jul 21, 2021 34.38 36.49 34.38 36.18 12,174,458 +2.09(+6.12%)
Jul 20, 2021 30.77 34.39 30.49 34.09 16,038,221 +3.25(+10.53%)
Jul 19, 2021 31.18 31.65 30.23 30.84 12,445,460 -1.30(-4.04%)
Jul 16, 2021 34.48 34.82 31.93 32.14 14,947,466 -1.55(-4.60%)
Jul 15, 2021 34.40 35.05 33.39 33.69 8,761,409 -0.59(-1.71%)
Jul 14, 2021 35.36 35.99 34.08 34.28 7,138,451 -0.47(-1.35%)
Jul 13, 2021 36.24 36.27 34.35 34.74 8,278,168 -1.63(-4.48%)
Jul 12, 2021 35.97 37.01 35.68 36.37 5,267,735 -0.15(-0.40%)
Jul 09, 2021 35.60 36.85 35.39 36.52 6,791,516 +2.03(+5.88%)
Jul 08, 2021 34.14 35.20 33.24 34.49 6,402,114 -0.85(-2.40%)
Jul 07, 2021 35.74 36.36 34.95 35.34 5,104,666 -0.23(-0.66%)
Jul 06, 2021 36.68 37.01 35.35 35.57 8,793,026 -1.41(-3.82%)
Jul 02, 2021 36.52 37.55 36.22 36.99 7,523,137 +0.94(+2.60%)
Jul 01, 2021 36.48 36.76 35.57 36.05 6,273,713 +0.12(+0.33%)
Jun 30, 2021 36.23 36.87 35.78 35.93 6,196,911 -0.67(-1.84%)
Jun 29, 2021 35.65 37.06 35.64 36.61 8,702,285 +1.40(+3.99%)
Jun 28, 2021 35.28 35.71 34.79 35.20 8,978,966 +0.28(+0.81%)
Jun 25, 2021 36.04 36.20 34.90 34.92 33,316,556 -0.54(-1.51%)
Jun 24, 2021 35.05 35.77 34.40 35.46 6,900,861 +1.28(+3.74%)
Jun 23, 2021 34.22 35.08 33.96 34.18 9,696,512 +1.10(+3.33%)
Jun 22, 2021 32.56 33.24 31.97 33.08 6,306,199 +0.80(+2.48%)
Jun 21, 2021 31.64 32.51 31.55 32.28 6,928,227 +0.99(+3.15%)
Jun 18, 2021 32.24 32.63 31.12 31.29 10,231,671 -1.46(-4.47%)
Jun 17, 2021 34.39 34.48 31.83 32.75 12,725,718 -1.74(-5.03%)
Jun 16, 2021 34.67 34.97 33.84 34.49 7,833,022 -0.91(-2.56%)
Jun 15, 2021 35.33 35.45 33.90 35.40 8,816,723 -0.64(-1.79%)
Jun 14, 2021 36.38 36.86 35.56 36.04 6,034,199 -0.42(-1.15%)
Jun 11, 2021 37.29 37.61 36.20 36.46 4,766,698 -0.04(-0.11%)
Jun 10, 2021 37.32 37.85 36.32 36.50 3,830,258 -0.55(-1.47%)
Jun 09, 2021 37.52 37.73 36.57 37.05 5,048,633 -0.62(-1.66%)
Jun 08, 2021 36.70 37.96 35.80 37.67 5,172,478 +0.86(+2.33%)
Jun 07, 2021 37.79 37.79 36.46 36.81 5,142,113 -1.07(-2.83%)
Jun 04, 2021 38.35 38.61 37.38 37.88 3,446,006 +0.12(+0.31%)
Jun 03, 2021 38.06 38.57 37.33 37.77 5,156,326 -1.25(-3.20%)
Jun 02, 2021 39.70 39.70 38.49 39.02 5,643,387 -0.96(-2.39%)
Jun 01, 2021 39.21 40.14 39.15 39.97 7,516,005 +1.28(+3.30%)
May 28, 2021 37.69 38.72 37.28 38.69 4,651,236 +0.64(+1.69%)
May 27, 2021 36.59 38.09 36.38 38.05 7,116,297 +2.40(+6.73%)
May 26, 2021 34.56 35.68 34.51 35.65 6,140,995 +1.37(+3.98%)
May 25, 2021 35.55 36.02 34.08 34.29 6,009,371 -1.32(-3.70%)
May 24, 2021 35.22 35.88 34.53 35.60 5,597,477 +0.35(+1.00%)
May 21, 2021 35.28 36.16 34.77 35.25 7,076,731 +0.31(+0.89%)
May 20, 2021 35.47 35.47 34.41 34.94 7,299,811 -0.34(-0.97%)
May 19, 2021 37.41 37.43 34.52 35.28 16,147,238 -3.58(-9.21%)
May 18, 2021 40.10 40.66 38.61 38.86 5,805,907 -0.82(-2.06%)
May 17, 2021 38.58 39.70 37.62 39.68 4,890,164 +0.96(+2.47%)
May 14, 2021 38.14 39.00 37.70 38.72 4,837,184 +0.56(+1.46%)
May 13, 2021 38.19 39.96 37.25 38.17 6,654,517 -0.37(-0.96%)
May 12, 2021 39.87 41.20 38.19 38.54 8,455,922 -1.77(-4.38%)
May 11, 2021 38.11 41.11 38.00 40.30 9,265,982 +0.27(+0.68%)
May 10, 2021 41.70 43.33 40.01 40.03 11,935,363 -0.16(-0.39%)
May 07, 2021 38.78 40.36 38.28 40.19 4,950,115 +1.28(+3.28%)
May 06, 2021 39.88 40.42 38.31 38.91 7,327,038 -0.69(-1.75%)
May 05, 2021 39.02 39.87 37.69 39.60 7,854,950 +1.49(+3.92%)
May 04, 2021 37.08 38.30 36.72 38.11 6,862,764 +1.42(+3.88%)
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.