NYSE - Delayed Quote • USD
Compare
At close: July 3 at 1:00 PM EDT
After hours: July 3 at 4:59 PM EDT
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
Currency in USD
Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jul 3, 2024 | 64.68 | 65.22 | 64.41 | 64.46 | 64.46 | 6,574,100 |
Jul 2, 2024 | 63.29 | 64.71 | 63.28 | 64.68 | 64.68 | 10,965,600 |
Jul 1, 2024 | 63.65 | 64.30 | 62.99 | 63.43 | 63.43 | 15,334,400 |
Jun 28, 2024 | 62.03 | 63.58 | 61.81 | 63.46 | 63.46 | 20,053,200 |
Jun 27, 2024 | 61.50 | 61.93 | 60.96 | 61.55 | 61.55 | 11,285,100 |
Jun 26, 2024 | 61.23 | 61.41 | 60.56 | 61.25 | 61.25 | 12,409,300 |
Jun 25, 2024 | 61.20 | 61.83 | 60.86 | 61.58 | 61.58 | 11,729,100 |
Jun 24, 2024 | 60.10 | 61.78 | 59.84 | 61.34 | 61.34 | 13,290,500 |
Jun 21, 2024 | 60.20 | 60.26 | 59.34 | 59.99 | 59.99 | 18,976,900 |
Jun 20, 2024 | 60.42 | 61.02 | 60.35 | 60.62 | 60.62 | 9,519,200 |
Jun 18, 2024 | 60.37 | 61.63 | 60.09 | 60.78 | 60.78 | 15,768,100 |
Jun 17, 2024 | 59.22 | 60.53 | 58.85 | 60.06 | 60.06 | 15,527,500 |
Jun 14, 2024 | 59.44 | 59.83 | 58.66 | 59.33 | 59.33 | 10,511,000 |
Jun 13, 2024 | 59.75 | 60.37 | 59.15 | 60.23 | 60.23 | 9,358,200 |
Jun 12, 2024 | 60.91 | 61.21 | 59.90 | 60.01 | 60.01 | 15,398,500 |
Jun 11, 2024 | 60.77 | 60.79 | 58.90 | 59.14 | 59.14 | 16,966,800 |
Jun 10, 2024 | 61.25 | 61.66 | 60.74 | 61.43 | 61.43 | 9,302,300 |
Jun 7, 2024 | 61.60 | 62.59 | 61.58 | 61.78 | 61.78 | 8,260,800 |
Jun 6, 2024 | 61.80 | 62.05 | 61.25 | 61.94 | 61.94 | 8,537,900 |
Jun 5, 2024 | 61.28 | 61.86 | 60.93 | 61.77 | 61.77 | 8,780,700 |
Jun 4, 2024 | 61.02 | 62.03 | 60.76 | 61.03 | 61.03 | 10,424,200 |
Jun 3, 2024 | 62.92 | 63.00 | 61.32 | 61.92 | 61.92 | 11,373,900 |
May 31, 2024 | 62.00 | 62.39 | 61.44 | 62.31 | 62.31 | 17,351,600 |
May 30, 2024 | 62.10 | 62.48 | 61.61 | 61.93 | 61.93 | 10,072,800 |
May 29, 2024 | 61.56 | 62.18 | 61.20 | 62.01 | 62.01 | 7,224,200 |
May 28, 2024 | 63.23 | 63.57 | 62.35 | 62.45 | 62.45 | 8,404,400 |
May 24, 2024 | 63.33 | 63.97 | 63.27 | 63.58 | 63.58 | 9,424,600 |
May 23, 2024 | 63.80 | 64.03 | 62.50 | 63.02 | 63.02 | 11,535,000 |
May 22, 2024 | 64.29 | 64.98 | 63.64 | 63.82 | 63.82 | 8,855,300 |
May 21, 2024 | 63.26 | 64.88 | 63.20 | 64.74 | 64.74 | 11,197,200 |
May 20, 2024 | 64.07 | 64.25 | 62.92 | 63.16 | 63.16 | 11,792,100 |
May 17, 2024 | 64.38 | 64.55 | 63.90 | 64.07 | 64.07 | 8,418,400 |
May 16, 2024 | 64.10 | 64.47 | 63.43 | 64.14 | 64.14 | 11,682,200 |
May 15, 2024 | 63.63 | 64.39 | 63.60 | 64.24 | 64.24 | 9,461,300 |
May 14, 2024 | 63.51 | 63.97 | 63.23 | 63.59 | 63.59 | 8,322,500 |
May 13, 2024 | 63.62 | 63.95 | 63.37 | 63.40 | 63.40 | 6,617,900 |
May 10, 2024 | 63.58 | 63.92 | 63.12 | 63.53 | 63.53 | 9,548,700 |
May 9, 2024 | 62.38 | 63.43 | 62.29 | 63.32 | 63.32 | 11,563,000 |
May 8, 2024 | 61.64 | 62.95 | 61.51 | 62.75 | 62.75 | 9,755,200 |
May 7, 2024 | 62.82 | 63.16 | 61.97 | 62.00 | 62.00 | 10,158,200 |
May 6, 2024 | 62.06 | 62.94 | 61.72 | 62.81 | 62.81 | 13,386,700 |
May 3, 2024 | 0.53 Dividend | |||||
May 3, 2024 | 61.51 | 62.15 | 61.41 | 61.52 | 61.52 | 11,048,900 |
May 2, 2024 | 62.19 | 62.19 | 60.98 | 61.54 | 61.01 | 11,292,500 |
May 1, 2024 | 61.48 | 62.27 | 60.88 | 61.35 | 60.82 | 14,086,600 |
Apr 30, 2024 | 61.91 | 62.34 | 61.29 | 61.33 | 60.80 | 11,163,400 |
Apr 29, 2024 | 62.74 | 63.36 | 61.96 | 62.26 | 61.72 | 10,857,100 |
Apr 26, 2024 | 61.51 | 63.23 | 61.51 | 62.66 | 62.12 | 16,364,100 |
Apr 25, 2024 | 61.84 | 62.43 | 61.10 | 61.79 | 61.26 | 13,339,100 |
Apr 24, 2024 | 62.13 | 62.73 | 61.84 | 62.47 | 61.93 | 10,123,000 |
Apr 23, 2024 | 61.08 | 62.77 | 61.02 | 62.67 | 62.13 | 17,427,800 |
Apr 22, 2024 | 59.44 | 61.06 | 59.20 | 60.95 | 60.43 | 14,513,100 |
Apr 19, 2024 | 58.23 | 59.44 | 58.23 | 59.14 | 58.63 | 13,367,600 |
Apr 18, 2024 | 58.49 | 58.97 | 57.93 | 58.32 | 57.82 | 12,272,500 |
Apr 17, 2024 | 57.49 | 58.89 | 57.36 | 58.17 | 57.67 | 15,971,600 |
Apr 16, 2024 | 58.18 | 58.55 | 56.74 | 57.02 | 56.53 | 23,211,400 |
Apr 15, 2024 | 60.18 | 60.91 | 58.19 | 58.56 | 58.06 | 19,242,300 |
Apr 12, 2024 | 62.29 | 62.60 | 58.75 | 59.68 | 59.17 | 28,556,400 |
Apr 11, 2024 | 60.35 | 60.89 | 59.50 | 60.71 | 60.19 | 18,181,900 |
Apr 10, 2024 | 60.52 | 61.31 | 59.97 | 60.18 | 59.66 | 18,088,000 |
Apr 9, 2024 | 61.75 | 62.09 | 60.91 | 61.66 | 61.13 | 10,303,000 |
Apr 8, 2024 | 61.67 | 62.32 | 61.66 | 61.73 | 61.20 | 10,708,300 |
Apr 5, 2024 | 60.82 | 62.04 | 60.42 | 61.60 | 61.07 | 12,680,600 |
Apr 4, 2024 | 62.15 | 62.74 | 60.75 | 60.91 | 60.39 | 13,401,100 |
Apr 3, 2024 | 62.86 | 63.39 | 61.52 | 61.69 | 61.16 | 18,079,900 |
Apr 2, 2024 | 62.65 | 63.59 | 62.65 | 62.84 | 62.30 | 16,062,000 |
Apr 1, 2024 | 63.60 | 63.90 | 63.02 | 63.46 | 62.91 | 14,223,900 |
Mar 28, 2024 | 62.73 | 63.37 | 62.58 | 63.24 | 62.70 | 19,012,000 |
Mar 27, 2024 | 62.03 | 62.76 | 61.72 | 62.75 | 62.21 | 16,684,400 |
Mar 26, 2024 | 61.15 | 61.95 | 61.00 | 61.66 | 61.13 | 17,947,400 |
Mar 25, 2024 | 60.89 | 61.52 | 60.58 | 60.95 | 60.43 | 12,040,300 |
Mar 22, 2024 | 61.04 | 61.67 | 60.58 | 60.82 | 60.30 | 16,204,600 |
Mar 21, 2024 | 60.31 | 61.55 | 60.31 | 61.33 | 60.80 | 17,892,100 |
Mar 20, 2024 | 58.49 | 60.34 | 58.46 | 60.13 | 59.61 | 20,269,900 |
Mar 19, 2024 | 58.59 | 59.32 | 58.54 | 58.86 | 58.35 | 13,455,300 |
Mar 18, 2024 | 57.85 | 58.66 | 57.56 | 58.63 | 58.13 | 13,994,600 |
Mar 15, 2024 | 56.45 | 57.75 | 56.45 | 57.61 | 57.11 | 26,160,800 |
Mar 14, 2024 | 58.33 | 58.67 | 56.64 | 57.09 | 56.60 | 18,833,600 |
Mar 13, 2024 | 57.50 | 58.37 | 57.46 | 57.76 | 57.26 | 12,982,800 |
Mar 12, 2024 | 57.51 | 57.93 | 57.08 | 57.45 | 56.96 | 10,954,000 |
Mar 11, 2024 | 57.15 | 57.54 | 56.63 | 57.41 | 56.92 | 9,176,900 |
Mar 8, 2024 | 58.04 | 58.39 | 57.26 | 57.51 | 57.01 | 13,026,300 |
Mar 7, 2024 | 57.54 | 58.12 | 57.03 | 57.72 | 57.22 | 14,720,300 |
Mar 6, 2024 | 57.07 | 57.55 | 56.01 | 57.29 | 56.80 | 17,845,000 |
Mar 5, 2024 | 55.75 | 57.56 | 55.75 | 56.26 | 55.78 | 19,653,900 |
Mar 4, 2024 | 55.41 | 56.57 | 55.29 | 56.14 | 55.66 | 14,314,700 |
Mar 1, 2024 | 55.48 | 55.95 | 55.07 | 55.60 | 55.12 | 12,431,100 |
Feb 29, 2024 | 55.50 | 55.65 | 54.64 | 55.49 | 55.01 | 23,744,600 |
Feb 28, 2024 | 55.52 | 56.18 | 54.99 | 55.05 | 54.58 | 13,448,100 |
Feb 27, 2024 | 55.68 | 55.92 | 55.22 | 55.71 | 55.23 | 11,039,300 |
Feb 26, 2024 | 55.96 | 56.51 | 55.34 | 55.36 | 54.88 | 12,307,100 |
Feb 23, 2024 | 55.99 | 56.34 | 55.75 | 55.93 | 55.45 | 11,668,900 |
Feb 22, 2024 | 55.44 | 56.47 | 55.41 | 55.90 | 55.42 | 12,904,800 |
Feb 21, 2024 | 55.26 | 55.46 | 54.98 | 55.33 | 54.85 | 9,321,800 |
Feb 20, 2024 | 54.58 | 55.66 | 54.36 | 55.42 | 54.94 | 16,537,900 |
Feb 16, 2024 | 54.96 | 55.20 | 54.55 | 54.85 | 54.38 | 11,513,000 |
Feb 15, 2024 | 54.22 | 55.48 | 54.14 | 55.21 | 54.73 | 16,865,000 |
Feb 14, 2024 | 53.64 | 54.10 | 53.59 | 53.98 | 53.52 | 14,891,900 |
Feb 13, 2024 | 53.29 | 53.46 | 52.24 | 52.76 | 52.31 | 17,672,100 |
Feb 12, 2024 | 53.57 | 54.54 | 53.00 | 53.92 | 53.46 | 17,162,300 |
Feb 9, 2024 | 54.29 | 54.44 | 53.53 | 53.99 | 53.53 | 13,843,300 |
Feb 8, 2024 | 54.18 | 54.49 | 53.59 | 54.29 | 53.82 | 15,822,200 |
Feb 7, 2024 | 54.50 | 54.70 | 53.77 | 54.54 | 54.07 | 13,383,300 |
Feb 6, 2024 | 54.38 | 54.97 | 54.11 | 54.35 | 53.88 | 14,832,700 |
Feb 5, 2024 | 54.94 | 55.14 | 54.11 | 54.50 | 54.03 | 14,040,600 |
Feb 2, 2024 | 0.53 Dividend | |||||
Feb 2, 2024 | 55.60 | 55.98 | 54.99 | 55.54 | 55.06 | 19,269,000 |
Feb 1, 2024 | 56.02 | 56.59 | 54.85 | 56.06 | 55.05 | 21,178,700 |
Jan 31, 2024 | 56.74 | 57.95 | 56.14 | 56.17 | 55.16 | 28,967,800 |
Jan 30, 2024 | 55.04 | 57.20 | 55.01 | 57.09 | 56.06 | 40,086,100 |
Jan 29, 2024 | 53.47 | 54.23 | 53.44 | 54.11 | 53.14 | 12,158,300 |
Jan 26, 2024 | 53.86 | 53.99 | 53.61 | 53.67 | 52.70 | 14,041,200 |
Jan 25, 2024 | 53.40 | 53.77 | 53.04 | 53.73 | 52.76 | 15,634,000 |
Jan 24, 2024 | 53.54 | 53.65 | 52.99 | 53.26 | 52.30 | 14,402,200 |
Jan 23, 2024 | 52.91 | 53.41 | 52.59 | 53.30 | 52.34 | 12,962,500 |
Jan 22, 2024 | 51.99 | 53.10 | 51.95 | 52.84 | 51.89 | 21,573,200 |
Jan 19, 2024 | 51.12 | 51.68 | 50.62 | 51.52 | 50.59 | 18,200,500 |
Jan 18, 2024 | 51.45 | 51.58 | 50.51 | 51.11 | 50.19 | 15,788,100 |
Jan 17, 2024 | 51.11 | 51.69 | 51.00 | 51.36 | 50.44 | 17,393,500 |
Jan 16, 2024 | 51.78 | 52.22 | 50.87 | 51.87 | 50.94 | 21,209,400 |
Jan 12, 2024 | 52.30 | 53.85 | 51.27 | 52.62 | 51.67 | 37,900,600 |
Jan 11, 2024 | 51.84 | 52.14 | 51.26 | 52.08 | 51.14 | 25,444,400 |
Jan 10, 2024 | 53.05 | 53.22 | 52.61 | 53.02 | 52.07 | 16,532,700 |
Jan 9, 2024 | 53.85 | 53.91 | 53.27 | 53.48 | 52.52 | 17,237,400 |
Jan 8, 2024 | 53.99 | 54.09 | 53.02 | 54.01 | 53.04 | 17,359,500 |
Jan 5, 2024 | 54.03 | 54.67 | 53.89 | 54.33 | 53.35 | 17,776,500 |
Jan 4, 2024 | 53.92 | 54.75 | 53.66 | 53.77 | 52.80 | 23,714,300 |
Jan 3, 2024 | 53.25 | 54.37 | 52.23 | 53.64 | 52.68 | 30,897,600 |
Jan 2, 2024 | 51.30 | 53.15 | 51.19 | 53.04 | 52.09 | 24,784,900 |
Dec 29, 2023 | 51.56 | 51.61 | 51.22 | 51.44 | 50.51 | 13,147,900 |
Dec 28, 2023 | 51.40 | 51.80 | 51.40 | 51.52 | 50.59 | 10,218,500 |
Dec 27, 2023 | 51.14 | 51.58 | 50.93 | 51.46 | 50.53 | 9,901,300 |
Dec 26, 2023 | 50.88 | 51.53 | 50.79 | 51.34 | 50.42 | 11,501,500 |
Dec 22, 2023 | 50.73 | 51.26 | 50.69 | 50.86 | 49.95 | 14,433,000 |
Dec 21, 2023 | 50.41 | 50.67 | 49.97 | 50.60 | 49.69 | 13,089,000 |
Dec 20, 2023 | 50.70 | 51.09 | 49.87 | 50.07 | 49.17 | 17,452,100 |
Dec 19, 2023 | 49.42 | 51.31 | 49.17 | 50.93 | 50.01 | 23,161,500 |
Dec 18, 2023 | 50.16 | 50.56 | 49.55 | 49.66 | 48.77 | 17,871,400 |
Dec 15, 2023 | 49.69 | 50.10 | 49.20 | 49.83 | 48.93 | 35,151,100 |
Dec 14, 2023 | 50.01 | 51.55 | 50.01 | 50.24 | 49.34 | 51,664,900 |
Dec 13, 2023 | 48.00 | 49.53 | 47.86 | 49.34 | 48.45 | 22,212,500 |
Dec 12, 2023 | 48.01 | 48.11 | 47.71 | 48.06 | 47.20 | 14,735,600 |
Dec 11, 2023 | 48.75 | 48.95 | 48.12 | 48.15 | 47.28 | 17,666,000 |
Dec 8, 2023 | 48.51 | 49.17 | 48.42 | 48.89 | 48.01 | 17,578,800 |
Dec 7, 2023 | 47.94 | 48.76 | 47.78 | 48.50 | 47.63 | 14,896,800 |
Dec 6, 2023 | 47.80 | 49.12 | 47.78 | 47.86 | 47.00 | 33,903,400 |
Dec 5, 2023 | 47.01 | 47.38 | 46.41 | 46.70 | 45.86 | 14,813,100 |
Dec 4, 2023 | 46.79 | 47.48 | 46.70 | 47.37 | 46.52 | 19,351,000 |
Dec 1, 2023 | 46.00 | 47.26 | 45.89 | 47.23 | 46.38 | 20,050,200 |
Nov 30, 2023 | 45.79 | 46.17 | 45.58 | 46.10 | 45.27 | 16,249,000 |
Nov 29, 2023 | 45.23 | 46.03 | 45.16 | 45.75 | 44.93 | 14,027,600 |
Nov 28, 2023 | 45.03 | 45.04 | 44.56 | 44.86 | 44.05 | 14,064,700 |
Nov 27, 2023 | 44.96 | 45.19 | 44.86 | 45.08 | 44.27 | 14,679,700 |
Nov 24, 2023 | 44.89 | 45.52 | 44.84 | 45.23 | 44.42 | 5,941,000 |
Nov 22, 2023 | 45.31 | 45.32 | 44.84 | 45.02 | 44.21 | 9,441,200 |
Nov 21, 2023 | 45.12 | 45.33 | 44.70 | 45.09 | 44.28 | 14,466,700 |
Nov 20, 2023 | 45.28 | 45.74 | 45.21 | 45.26 | 44.45 | 19,670,300 |
Nov 17, 2023 | 44.94 | 45.39 | 44.65 | 45.36 | 44.54 | 15,573,100 |
Nov 16, 2023 | 44.76 | 45.10 | 44.32 | 44.67 | 43.87 | 14,744,800 |
Nov 15, 2023 | 44.48 | 45.22 | 44.48 | 44.88 | 44.07 | 18,894,900 |
Nov 14, 2023 | 43.11 | 44.77 | 43.10 | 44.36 | 43.56 | 26,218,500 |
Nov 13, 2023 | 41.96 | 42.91 | 41.93 | 42.70 | 41.93 | 16,332,100 |
Nov 10, 2023 | 41.70 | 42.15 | 41.47 | 42.08 | 41.32 | 11,912,500 |
Nov 9, 2023 | 42.08 | 42.28 | 41.29 | 41.50 | 40.75 | 19,128,400 |
Nov 8, 2023 | 41.85 | 42.16 | 41.53 | 41.82 | 41.07 | 14,761,600 |
Nov 7, 2023 | 41.70 | 42.16 | 41.65 | 41.96 | 41.21 | 11,463,200 |
Nov 6, 2023 | 42.37 | 42.37 | 41.76 | 42.04 | 41.28 | 20,843,900 |
Nov 3, 2023 | 0.53 Dividend | |||||
Nov 3, 2023 | 41.56 | 42.47 | 41.54 | 42.26 | 41.50 | 20,282,100 |
Nov 2, 2023 | 39.99 | 41.37 | 39.93 | 41.35 | 40.09 | 23,283,600 |
Nov 1, 2023 | 39.54 | 39.84 | 39.28 | 39.60 | 38.39 | 16,011,000 |
Oct 31, 2023 | 39.04 | 39.53 | 38.92 | 39.49 | 38.28 | 16,373,100 |
Oct 30, 2023 | 38.55 | 38.97 | 38.41 | 38.93 | 37.74 | 21,777,500 |
Oct 27, 2023 | 39.33 | 39.37 | 38.17 | 38.24 | 37.07 | 20,654,700 |
Oct 26, 2023 | 38.50 | 39.75 | 38.47 | 39.34 | 38.14 | 25,109,600 |
Oct 25, 2023 | 38.70 | 38.85 | 38.26 | 38.61 | 37.43 | 15,570,100 |
Oct 24, 2023 | 38.92 | 39.30 | 38.74 | 38.93 | 37.74 | 17,181,000 |
Oct 23, 2023 | 39.58 | 39.62 | 38.79 | 38.89 | 37.70 | 21,333,500 |
Oct 20, 2023 | 39.97 | 40.24 | 39.56 | 39.68 | 38.47 | 21,387,700 |
Oct 19, 2023 | 40.26 | 40.75 | 40.03 | 40.06 | 38.84 | 17,483,300 |
Oct 18, 2023 | 40.94 | 40.94 | 40.17 | 40.47 | 39.23 | 23,232,600 |
Oct 17, 2023 | 40.65 | 41.67 | 40.60 | 41.20 | 39.94 | 20,258,100 |
Oct 16, 2023 | 41.95 | 42.00 | 40.53 | 40.95 | 39.70 | 25,044,200 |
Oct 13, 2023 | 42.96 | 43.32 | 41.35 | 41.43 | 40.16 | 32,082,900 |
Oct 12, 2023 | 41.40 | 41.79 | 41.12 | 41.53 | 40.26 | 18,112,500 |
Oct 11, 2023 | 41.64 | 42.00 | 41.36 | 41.53 | 40.26 | 12,763,900 |
Oct 10, 2023 | 41.14 | 41.76 | 41.14 | 41.44 | 40.17 | 18,902,100 |
Oct 9, 2023 | 40.18 | 41.01 | 39.95 | 40.74 | 39.49 | 14,859,700 |
Oct 6, 2023 | 39.68 | 40.85 | 39.51 | 40.57 | 39.33 | 17,072,400 |
Oct 5, 2023 | 39.62 | 39.88 | 39.19 | 39.88 | 38.66 | 18,734,100 |
Oct 4, 2023 | 39.69 | 39.93 | 39.14 | 39.81 | 38.59 | 23,342,000 |
Oct 3, 2023 | 40.20 | 40.54 | 39.59 | 39.86 | 38.64 | 19,283,400 |
Oct 2, 2023 | 40.99 | 41.05 | 40.29 | 40.50 | 39.26 | 16,178,900 |
Sep 29, 2023 | 41.45 | 41.89 | 40.92 | 41.13 | 39.87 | 16,905,600 |
Sep 28, 2023 | 40.48 | 41.35 | 40.41 | 41.20 | 39.94 | 14,409,800 |
Sep 27, 2023 | 40.29 | 40.63 | 39.94 | 40.46 | 39.22 | 15,083,400 |
Sep 26, 2023 | 40.67 | 41.04 | 40.06 | 40.22 | 38.99 | 21,786,500 |
Sep 25, 2023 | 40.75 | 41.09 | 40.58 | 41.02 | 39.77 | 10,866,800 |
Sep 22, 2023 | 41.75 | 41.86 | 40.86 | 40.92 | 39.67 | 15,438,200 |
Sep 21, 2023 | 42.06 | 42.36 | 41.69 | 41.71 | 40.43 | 12,260,100 |
Sep 20, 2023 | 42.95 | 43.13 | 42.27 | 42.30 | 41.01 | 11,240,700 |
Sep 19, 2023 | 42.79 | 42.86 | 42.47 | 42.68 | 41.38 | 11,031,700 |
Sep 18, 2023 | 42.60 | 42.78 | 42.40 | 42.64 | 41.34 | 10,467,400 |
Sep 15, 2023 | 42.75 | 43.24 | 42.66 | 42.71 | 41.40 | 22,975,500 |
Sep 14, 2023 | 42.79 | 43.44 | 42.73 | 43.14 | 41.82 | 19,422,800 |
Sep 13, 2023 | 41.94 | 42.90 | 41.68 | 42.37 | 41.07 | 31,031,900 |
Sep 12, 2023 | 40.57 | 42.06 | 40.56 | 41.68 | 40.41 | 24,774,700 |
Sep 11, 2023 | 40.81 | 41.37 | 40.53 | 40.59 | 39.35 | 11,404,200 |
Sep 8, 2023 | 40.61 | 40.69 | 40.28 | 40.59 | 39.35 | 15,055,400 |
Sep 7, 2023 | 41.07 | 41.37 | 40.70 | 40.73 | 39.48 | 12,406,100 |
Sep 6, 2023 | 41.02 | 41.49 | 40.91 | 41.37 | 40.11 | 13,675,200 |
Sep 5, 2023 | 41.53 | 41.93 | 41.19 | 41.36 | 40.10 | 15,843,400 |
Sep 1, 2023 | 41.59 | 41.82 | 41.38 | 41.59 | 40.32 | 12,408,300 |
Aug 31, 2023 | 41.51 | 41.68 | 41.01 | 41.29 | 40.03 | 17,795,700 |
Aug 30, 2023 | 41.69 | 41.84 | 41.34 | 41.37 | 40.11 | 18,211,400 |
Aug 29, 2023 | 41.30 | 41.77 | 41.26 | 41.72 | 40.44 | 13,199,700 |
Aug 28, 2023 | 41.48 | 41.86 | 41.15 | 41.32 | 40.06 | 14,125,900 |
Aug 25, 2023 | 41.26 | 41.66 | 40.78 | 41.24 | 39.98 | 16,881,900 |
Aug 24, 2023 | 41.02 | 41.67 | 40.72 | 41.08 | 39.82 | 15,579,600 |
Aug 23, 2023 | 41.06 | 41.23 | 40.77 | 41.08 | 39.82 | 16,214,500 |
Aug 22, 2023 | 42.31 | 42.38 | 40.97 | 41.02 | 39.77 | 20,525,300 |
Aug 21, 2023 | 42.62 | 42.76 | 41.67 | 42.07 | 40.78 | 14,486,300 |
Aug 18, 2023 | 42.15 | 42.80 | 42.09 | 42.25 | 40.96 | 12,902,900 |
Aug 17, 2023 | 42.84 | 43.08 | 42.09 | 42.46 | 41.16 | 16,123,600 |
Aug 16, 2023 | 43.02 | 43.16 | 42.57 | 42.64 | 41.34 | 13,963,600 |
Aug 15, 2023 | 43.65 | 43.65 | 43.18 | 43.21 | 41.89 | 17,125,100 |
Aug 14, 2023 | 44.08 | 44.41 | 43.98 | 44.10 | 42.75 | 14,280,300 |
Aug 11, 2023 | 44.04 | 44.62 | 43.98 | 44.57 | 43.21 | 11,971,200 |
Aug 10, 2023 | 44.71 | 44.99 | 44.25 | 44.34 | 42.98 | 12,112,300 |
Aug 9, 2023 | 45.02 | 45.19 | 44.41 | 44.44 | 43.08 | 13,957,100 |
Aug 8, 2023 | 45.02 | 45.23 | 44.14 | 45.16 | 43.78 | 18,524,500 |
Aug 7, 2023 | 45.95 | 46.24 | 45.63 | 45.83 | 44.43 | 16,972,000 |
Aug 4, 2023 | 0.53 Dividend | |||||
Aug 4, 2023 | 45.73 | 46.69 | 45.56 | 45.71 | 44.31 | 18,320,300 |
Aug 3, 2023 | 45.97 | 46.47 | 45.71 | 46.21 | 44.28 | 13,467,100 |
Aug 2, 2023 | 46.42 | 46.68 | 45.95 | 46.31 | 44.38 | 13,101,100 |
Aug 1, 2023 | 47.33 | 47.47 | 46.81 | 47.07 | 45.11 | 15,219,100 |
Jul 31, 2023 | 47.59 | 48.05 | 47.36 | 47.66 | 45.67 | 14,377,200 |
Jul 28, 2023 | 48.32 | 48.36 | 47.09 | 47.41 | 45.43 | 20,871,700 |
Jul 27, 2023 | 47.60 | 49.12 | 47.44 | 47.88 | 45.88 | 25,162,700 |
Jul 26, 2023 | 47.39 | 47.75 | 47.02 | 47.49 | 45.51 | 12,267,900 |
Jul 25, 2023 | 47.49 | 47.78 | 47.06 | 47.09 | 45.13 | 14,729,900 |
Jul 24, 2023 | 46.98 | 47.84 | 46.98 | 47.66 | 45.67 | 19,006,200 |
Jul 21, 2023 | 47.54 | 47.60 | 46.82 | 47.05 | 45.09 | 18,247,400 |
Jul 20, 2023 | 47.39 | 47.88 | 47.23 | 47.41 | 45.43 | 17,647,200 |
Jul 19, 2023 | 47.08 | 47.84 | 46.62 | 47.52 | 45.54 | 15,789,100 |
Jul 18, 2023 | 46.75 | 47.66 | 46.68 | 47.02 | 45.06 | 24,685,000 |
Jul 17, 2023 | 45.81 | 46.62 | 45.72 | 46.26 | 44.33 | 18,521,400 |
Jul 14, 2023 | 48.48 | 48.55 | 45.69 | 45.75 | 43.84 | 38,601,700 |
Jul 13, 2023 | 47.56 | 47.85 | 47.14 | 47.68 | 45.69 | 26,210,700 |
Jul 12, 2023 | 47.26 | 48.27 | 47.22 | 47.38 | 45.40 | 17,960,500 |
Jul 11, 2023 | 45.80 | 46.61 | 45.63 | 46.53 | 44.59 | 14,132,400 |
Jul 10, 2023 | 45.60 | 46.39 | 45.54 | 45.67 | 43.77 | 14,307,600 |
Jul 7, 2023 | 45.23 | 46.35 | 45.21 | 45.74 | 43.83 | 13,158,000 |
Jul 6, 2023 | 46.50 | 46.50 | 45.11 | 45.38 | 43.49 | 17,431,400 |
Jul 5, 2023 | 46.71 | 47.05 | 46.41 | 46.80 | 44.85 | 11,852,900 |
Related Tickers
BAC Bank of America Corporation
40.90
-0.07%
JPM JPMorgan Chase & Co.
208.69
-0.07%
WFC Wells Fargo & Company
60.66
-0.51%
TD The Toronto-Dominion Bank
55.70
+0.76%
UBS UBS Group AG
30.34
+1.07%
BNS The Bank of Nova Scotia
45.42
+0.88%
HSBC HSBC Holdings plc
43.90
-0.41%
TD.TO The Toronto-Dominion Bank
76.04
+0.61%
BNS.TO The Bank of Nova Scotia
62.24
+1.12%
BMO Bank of Montreal
84.97
+0.79%