Skip to main content

Hewlett Packard Enterprise Comp (NY: HPE )

21.84 +0.31 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 16.92 16.96 16.68 16.76 6,107,618 -0.19(-1.11%)
Dec 28, 2023 16.87 16.96 16.84 16.94 4,747,669 +0.08(+0.47%)
Dec 27, 2023 17.04 17.05 16.79 16.86 5,992,463 -0.14(-0.81%)
Dec 26, 2023 16.85 17.06 16.82 17.00 4,922,145 +0.14(+0.82%)
Dec 22, 2023 16.82 16.97 16.76 16.86 6,194,503 +0.09(+0.53%)
Dec 21, 2023 16.68 16.79 16.49 16.78 7,255,827 +0.26(+1.55%)
Dec 20, 2023 16.65 16.82 16.52 16.52 7,673,835 -0.09(-0.53%)
Dec 19, 2023 16.66 16.70 16.54 16.61 8,428,664 +0.04(+0.24%)
Dec 18, 2023 16.56 16.61 16.34 16.57 12,965,336 +0.07(+0.42%)
Dec 15, 2023 16.66 16.72 16.39 16.50 22,149,734 -0.34(-1.99%)
Dec 14, 2023 16.48 16.95 16.48 16.83 21,274,584 +0.47(+2.90%)
Dec 13, 2023 16.15 16.43 16.06 16.36 10,874,314 +0.21(+1.28%)
Dec 12, 2023 15.84 16.27 15.84 16.15 16,441,963 -0.16(-0.97%)
Dec 11, 2023 15.88 16.36 15.88 16.31 14,276,794 +0.43(+2.71%)
Dec 08, 2023 15.77 16.06 15.75 15.88 12,155,592 +0.10(+0.62%)
Dec 07, 2023 15.58 15.79 15.37 15.78 19,890,138 +0.23(+1.51%)
Dec 06, 2023 15.78 15.87 15.48 15.55 13,388,791 -0.20(-1.24%)
Dec 05, 2023 16.09 16.11 15.70 15.74 15,882,399 -0.45(-2.78%)
Dec 04, 2023 16.40 16.52 16.15 16.19 14,451,240 -0.34(-2.07%)
Dec 01, 2023 16.44 16.78 16.30 16.54 15,154,009 -0.02(-0.12%)
Nov 30, 2023 16.49 16.69 16.36 16.56 25,249,086 +0.38(+2.36%)
Nov 29, 2023 15.89 16.55 15.46 16.17 22,111,114 +0.98(+6.44%)
Nov 28, 2023 15.24 15.29 15.13 15.20 14,679,899 -0.08(-0.51%)
Nov 27, 2023 15.40 15.45 15.24 15.27 11,439,142 -0.23(-1.45%)
Nov 24, 2023 15.52 15.58 15.42 15.50 3,869,744 +0.05(+0.32%)
Nov 22, 2023 15.42 15.55 15.35 15.45 11,638,431 +0.16(+1.02%)
Nov 21, 2023 15.46 15.49 15.23 15.29 8,781,049 -0.21(-1.33%)
Nov 20, 2023 15.55 15.63 15.45 15.50 7,646,438 -0.10(-0.63%)
Nov 17, 2023 15.54 15.66 15.48 15.60 8,989,100 +0.19(+1.21%)
Nov 16, 2023 15.92 15.97 15.30 15.41 11,834,957 -0.70(-4.32%)
Nov 15, 2023 16.14 16.33 16.08 16.11 8,508,122 +0.03(+0.18%)
Nov 14, 2023 15.90 16.15 15.79 16.08 10,096,054 +0.41(+2.62%)
Nov 13, 2023 15.50 15.69 15.43 15.67 11,382,065 +0.04(+0.25%)
Nov 10, 2023 15.38 15.66 15.28 15.63 5,924,063 +0.33(+2.18%)
Nov 09, 2023 15.43 15.52 15.26 15.29 7,111,988 -0.12(-0.76%)
Nov 08, 2023 15.42 15.50 15.27 15.41 7,239,007 -0.01(-0.06%)
Nov 07, 2023 15.47 15.60 15.38 15.42 6,309,078 -0.16(-1.01%)
Nov 06, 2023 15.59 15.67 15.44 15.58 6,513,972 -0.02(-0.13%)
Nov 03, 2023 15.48 15.67 15.46 15.60 6,971,471 +0.33(+2.18%)
Nov 02, 2023 15.38 15.42 15.16 15.26 9,797,228 +0.06(+0.39%)
Nov 01, 2023 15.08 15.21 15.02 15.21 7,917,730 +0.15(+0.98%)
Oct 31, 2023 14.97 15.07 14.87 15.06 8,079,796 +0.08(+0.52%)
Oct 30, 2023 15.04 15.09 14.84 14.98 8,508,381 +0.09(+0.59%)
Oct 27, 2023 14.88 15.12 14.81 14.89 9,192,680 +0.08(+0.53%)
Oct 26, 2023 14.79 14.97 14.65 14.81 10,976,769 -0.01(-0.07%)
Oct 25, 2023 14.96 15.00 14.78 14.82 8,468,475 -0.15(-0.98%)
Oct 24, 2023 14.97 15.08 14.86 14.97 8,894,630 +0.09(+0.59%)
Oct 23, 2023 14.86 15.04 14.78 14.88 13,755,753 -0.03(-0.20%)
Oct 20, 2023 15.61 15.77 14.60 14.91 25,114,878 -1.05(-6.56%)
Oct 19, 2023 16.38 16.42 15.90 15.96 11,715,641 -0.37(-2.28%)
Oct 18, 2023 16.50 16.61 16.27 16.33 7,688,955 -0.29(-1.77%)
Oct 17, 2023 16.61 16.77 16.50 16.62 7,532,283 -0.13(-0.76%)
Oct 16, 2023 16.28 16.82 16.24 16.75 13,359,049 +0.62(+3.82%)
Oct 13, 2023 16.61 16.69 16.13 16.14 8,745,538 -0.46(-2.77%)
Oct 12, 2023 16.81 16.84 16.42 16.60 10,471,383 -0.21(-1.22%)
Oct 11, 2023 16.62 16.93 16.61 16.80 7,134,198 +0.23(+1.36%)
Oct 10, 2023 16.56 16.83 16.53 16.58 9,281,226 +0.08(+0.47%)
Oct 09, 2023 16.38 16.62 16.25 16.50 7,976,828 +0.02(+0.12%)
Oct 06, 2023 16.39 16.61 16.23 16.48 9,479,909 +0.04(+0.24%)
Oct 05, 2023 16.56 16.68 16.27 16.44 6,353,215 -0.22(-1.29%)
Oct 04, 2023 16.61 16.67 16.43 16.65 4,989,550 +0.08(+0.47%)
Oct 03, 2023 16.85 17.01 16.40 16.58 7,438,964 -0.50(-2.92%)
Oct 02, 2023 17.04 17.22 16.98 17.08 9,123,141 +0.07(+0.40%)
Sep 29, 2023 17.29 17.36 16.90 17.01 10,425,994 -0.25(-1.47%)
Sep 28, 2023 16.76 17.38 16.76 17.26 13,609,714 +0.55(+3.28%)
Sep 27, 2023 16.60 16.96 16.46 16.71 12,498,972 +0.28(+1.73%)
Sep 26, 2023 16.46 16.58 16.38 16.43 9,688,307 -0.19(-1.12%)
Sep 25, 2023 16.54 16.68 16.54 16.61 9,164,963 -0.05(-0.29%)
Sep 22, 2023 16.62 16.74 16.50 16.66 5,243,281 +0.04(+0.24%)
Sep 21, 2023 16.61 16.71 16.53 16.62 8,499,703 -0.12(-0.70%)
Sep 20, 2023 16.96 17.04 16.71 16.74 8,180,559 +0.03(+0.18%)
Sep 19, 2023 16.69 16.81 16.64 16.71 7,784,881 +0.07(+0.41%)
Sep 18, 2023 16.62 16.68 16.43 16.64 9,032,985 -0.07(-0.41%)
Sep 15, 2023 16.76 16.92 16.52 16.71 19,378,100 -0.14(-0.81%)
Sep 14, 2023 16.63 16.87 16.57 16.85 8,910,936 +0.43(+2.62%)
Sep 13, 2023 16.66 16.73 16.41 16.42 9,839,443 -0.19(-1.12%)
Sep 12, 2023 16.56 16.70 16.48 16.61 11,158,078 -0.15(-0.87%)
Sep 11, 2023 16.95 17.05 16.67 16.75 10,687,787 -0.11(-0.63%)
Sep 08, 2023 16.82 16.93 16.81 16.86 6,960,777 +0.05(+0.29%)
Sep 07, 2023 17.02 17.08 16.79 16.81 14,241,319 -0.45(-2.59%)
Sep 06, 2023 17.15 17.42 17.06 17.26 10,793,878 -0.06(-0.34%)
Sep 05, 2023 17.44 17.59 17.31 17.31 10,805,204 -0.17(-0.95%)
Sep 01, 2023 16.73 17.52 16.71 17.48 20,393,044 +0.96(+5.83%)
Aug 31, 2023 16.96 17.01 16.38 16.52 17,768,344 -0.36(-2.13%)
Aug 30, 2023 15.92 16.96 15.75 16.88 14,389,948 +0.51(+3.09%)
Aug 29, 2023 16.35 16.48 16.21 16.37 10,746,016 +0.05(+0.30%)
Aug 28, 2023 16.28 16.45 16.19 16.32 11,854,290 +0.17(+1.02%)
Aug 25, 2023 16.27 16.33 15.99 16.16 9,578,251 -0.08(-0.48%)
Aug 24, 2023 16.61 16.67 16.23 16.24 11,968,442 -0.31(-1.88%)
Aug 23, 2023 16.34 16.60 16.30 16.55 8,687,583 +0.22(+1.37%)
Aug 22, 2023 16.60 16.64 16.30 16.32 10,871,362 -0.24(-1.47%)
Aug 21, 2023 16.54 16.64 16.41 16.57 9,026,924 +0.04(+0.24%)
Aug 18, 2023 16.29 16.65 16.28 16.53 9,085,430 +0.03(+0.18%)
Aug 17, 2023 16.68 16.76 16.41 16.50 13,329,243 -0.07(-0.41%)
Aug 16, 2023 16.74 16.83 16.54 16.57 9,688,362 -0.25(-1.50%)
Aug 15, 2023 16.98 17.14 16.82 16.82 7,878,643 -0.29(-1.70%)
Aug 14, 2023 17.01 17.15 16.88 17.11 11,110,812 +0.00(+0.00%)
Aug 11, 2023 17.05 17.17 16.99 17.11 11,943,289 -0.02(-0.11%)
Aug 10, 2023 17.30 17.40 17.05 17.13 18,032,628 -0.06(-0.34%)
Aug 09, 2023 17.53 17.58 16.98 17.19 16,701,817 -0.38(-2.16%)
Aug 08, 2023 16.91 17.63 16.72 17.57 22,773,646 +0.51(+2.96%)
Aug 07, 2023 16.99 17.16 16.87 17.06 10,812,172 +0.18(+1.04%)
Aug 04, 2023 16.82 17.11 16.69 16.89 12,232,617 +0.05(+0.29%)
Aug 03, 2023 16.62 16.94 16.45 16.84 9,808,956 +0.08(+0.46%)
Aug 02, 2023 16.74 17.03 16.69 16.76 10,932,786 -0.17(-0.98%)
Aug 01, 2023 16.93 16.98 16.74 16.93 10,428,064 +0.03(+0.17%)
Jul 31, 2023 16.75 16.95 16.75 16.90 7,569,982 +0.12(+0.69%)
Jul 28, 2023 17.07 17.14 16.78 16.78 9,268,802 -0.10(-0.58%)
Jul 27, 2023 17.17 17.25 16.83 16.88 8,945,634 -0.09(-0.52%)
Jul 26, 2023 17.07 17.22 16.94 16.96 11,638,383 -0.14(-0.80%)
Jul 25, 2023 16.93 17.20 16.83 17.10 11,497,148 +0.23(+1.38%)
Jul 24, 2023 16.99 17.16 16.75 16.87 11,425,861 +0.09(+0.52%)
Jul 21, 2023 16.80 16.89 16.69 16.78 12,758,635 +0.06(+0.35%)
Jul 20, 2023 16.82 16.89 16.58 16.72 12,119,194 -0.07(-0.41%)
Jul 19, 2023 17.02 17.15 16.73 16.79 13,442,199 -0.18(-1.09%)
Jul 18, 2023 16.53 17.02 16.49 16.97 13,859,245 +0.40(+2.40%)
Jul 17, 2023 16.30 16.69 16.25 16.58 9,418,415 +0.18(+1.07%)
Jul 14, 2023 16.74 16.79 16.32 16.40 8,943,252 -0.44(-2.60%)
Jul 13, 2023 16.68 16.90 16.67 16.84 8,736,858 +0.23(+1.40%)
Jul 12, 2023 17.01 17.03 16.58 16.61 9,598,804 -0.24(-1.44%)
Jul 11, 2023 16.53 16.86 16.53 16.85 9,905,342 +0.33(+2.00%)
Jul 10, 2023 16.30 16.61 16.29 16.52 10,419,831 +0.12(+0.71%)
Jul 07, 2023 16.25 16.61 16.21 16.40 13,014,896 +0.20(+1.26%)
Jul 06, 2023 16.01 16.22 15.96 16.20 8,569,230 -0.01(-0.06%)
Jul 05, 2023 16.08 16.31 15.96 16.21 7,853,131 -0.04(-0.24%)
Jul 03, 2023 16.26 16.31 16.16 16.25 4,224,616 -0.09(-0.54%)
Jun 30, 2023 16.25 16.42 16.25 16.33 10,042,811 +0.15(+0.90%)
Jun 29, 2023 15.94 16.26 15.94 16.19 9,031,072 +0.28(+1.77%)
Jun 28, 2023 15.92 15.99 15.79 15.91 7,527,627 -0.07(-0.43%)
Jun 27, 2023 15.94 16.10 15.87 15.97 10,737,936 +0.04(+0.24%)
Jun 26, 2023 16.15 16.26 15.92 15.93 10,389,556 -0.13(-0.79%)
Jun 23, 2023 16.14 16.21 16.03 16.06 13,599,153 -0.25(-1.55%)
Jun 22, 2023 16.39 16.51 16.15 16.31 14,970,756 -0.04(-0.24%)
Jun 21, 2023 16.61 16.93 16.32 16.35 13,196,951 -0.18(-1.12%)
Jun 20, 2023 16.96 16.98 16.43 16.54 19,928,310 -0.54(-3.19%)
Jun 16, 2023 17.00 17.25 16.80 17.08 25,187,030 +0.12(+0.69%)
Jun 15, 2023 16.28 17.01 16.27 16.96 24,953,844 +0.62(+3.81%)
Jun 14, 2023 16.04 16.52 16.04 16.34 15,442,841 +0.28(+1.76%)
Jun 13, 2023 15.74 16.12 15.73 16.06 18,519,758 +0.35(+2.21%)
Jun 12, 2023 15.23 15.71 15.23 15.71 14,659,761 +0.47(+3.10%)
Jun 09, 2023 15.32 15.44 15.23 15.24 8,028,235 -0.01(-0.06%)
Jun 08, 2023 15.21 15.29 15.07 15.25 12,509,528 +0.04(+0.25%)
Jun 07, 2023 14.91 15.25 14.85 15.21 15,142,482 +0.41(+2.74%)
Jun 06, 2023 14.44 14.87 14.43 14.81 12,472,875 +0.31(+2.13%)
Jun 05, 2023 14.70 14.77 14.47 14.50 18,329,008 -0.21(-1.44%)
Jun 02, 2023 14.26 14.78 14.07 14.71 20,763,076 +0.55(+3.89%)
Jun 01, 2023 14.00 14.46 13.93 14.16 27,630,902 +0.24(+1.73%)
May 31, 2023 13.38 14.13 13.31 13.92 35,312,732 -1.06(-7.09%)
May 30, 2023 15.03 15.19 14.96 14.98 21,364,142 +0.17(+1.17%)
May 26, 2023 14.38 14.92 14.22 14.81 22,900,234 +0.65(+4.57%)
May 25, 2023 13.76 14.21 13.75 14.16 11,535,090 +0.49(+3.60%)
May 24, 2023 13.82 13.82 13.54 13.67 11,197,541 -0.21(-1.53%)
May 23, 2023 13.95 14.20 13.88 13.88 16,572,053 -0.07(-0.48%)
May 22, 2023 13.87 14.00 13.79 13.95 12,023,071 +0.12(+0.84%)
May 19, 2023 14.00 14.00 13.82 13.83 17,810,420 -0.08(-0.56%)
May 18, 2023 13.76 13.96 13.70 13.91 18,477,682 +0.10(+0.70%)
May 17, 2023 13.66 13.93 13.59 13.81 10,867,394 +0.26(+1.92%)
May 16, 2023 13.75 13.81 13.47 13.55 15,964,375 -0.24(-1.75%)
May 15, 2023 13.41 13.81 13.33 13.79 11,898,666 +0.44(+3.33%)
May 12, 2023 13.37 13.43 13.23 13.35 14,933,147 +0.05(+0.36%)
May 11, 2023 13.54 13.54 13.22 13.30 16,724,069 -0.30(-2.20%)
May 10, 2023 13.72 13.83 13.44 13.60 8,742,458 -0.07(-0.49%)
May 09, 2023 13.58 13.64 13.52 13.67 6,532,004 -0.03(-0.21%)
May 08, 2023 13.65 13.71 13.58 13.70 7,545,848 +0.08(+0.57%)
May 05, 2023 13.48 13.68 13.45 13.62 7,693,815 +0.30(+2.25%)
May 04, 2023 13.40 13.42 13.18 13.32 8,540,281 -0.14(-1.08%)
May 03, 2023 13.81 13.88 13.46 13.46 13,062,805 -0.29(-2.10%)
May 02, 2023 13.98 14.06 13.60 13.75 9,967,397 -0.18(-1.32%)
May 01, 2023 13.89 14.08 13.88 13.94 8,782,019 +0.12(+0.84%)
Apr 28, 2023 13.72 13.85 13.71 13.82 9,139,793 +0.06(+0.42%)
Apr 27, 2023 13.61 13.76 13.47 13.76 9,767,190 +0.16(+1.21%)
Apr 26, 2023 13.60 13.74 13.52 13.60 10,048,678 -0.05(-0.35%)
Apr 25, 2023 13.72 13.75 13.60 13.65 9,912,139 -0.19(-1.39%)
Apr 24, 2023 13.91 13.94 13.75 13.84 8,560,423 -0.12(-0.83%)
Apr 21, 2023 14.04 14.04 13.68 13.96 11,504,296 -0.08(-0.55%)
Apr 20, 2023 14.19 14.28 13.91 14.03 14,687,364 -0.41(-2.81%)
Apr 19, 2023 14.87 15.05 14.33 14.44 15,186,966 -0.79(-5.20%)
Apr 18, 2023 15.38 15.46 15.16 15.23 8,516,211 -0.07(-0.44%)
Apr 17, 2023 15.37 15.47 15.21 15.30 11,142,035 -0.06(-0.38%)
Apr 14, 2023 15.47 15.66 15.24 15.36 8,747,370 -0.12(-0.75%)
Apr 13, 2023 15.37 15.53 15.25 15.47 9,957,602 +0.05(+0.31%)
Apr 12, 2023 15.60 15.60 15.31 15.42 8,006,137 -0.07(-0.44%)
Apr 11, 2023 15.51 15.60 15.49 15.49 7,384,910 -0.01(-0.06%)
Apr 10, 2023 15.21 15.50 15.20 15.50 7,939,070 +0.19(+1.26%)
Apr 06, 2023 15.35 15.39 15.25 15.31 6,567,661 -0.05(-0.31%)
Apr 05, 2023 15.45 15.53 15.20 15.36 11,379,032 -0.19(-1.24%)
Apr 04, 2023 15.78 15.83 15.40 15.55 13,469,169 -0.21(-1.35%)
Apr 03, 2023 15.35 15.82 15.32 15.76 16,342,210 +0.39(+2.51%)
Mar 31, 2023 15.25 15.40 15.22 15.38 16,104,098 +0.20(+1.34%)
Mar 30, 2023 15.10 15.19 15.01 15.17 12,652,965 +0.19(+1.29%)
Mar 29, 2023 14.60 15.08 14.60 14.98 16,972,224 +0.55(+3.81%)
Mar 28, 2023 14.45 14.47 14.31 14.43 14,008,211 -0.06(-0.40%)
Mar 27, 2023 13.90 14.54 13.88 14.49 17,681,886 +0.75(+5.48%)
Mar 24, 2023 13.69 13.73 13.56 13.73 13,157,762 -0.04(-0.28%)
Mar 23, 2023 13.99 14.06 13.69 13.77 11,959,591 -0.15(-1.11%)
Mar 22, 2023 14.28 14.33 13.91 13.93 12,705,508 -0.31(-2.17%)
Mar 21, 2023 14.13 14.26 14.11 14.24 10,893,052 +0.30(+2.15%)
Mar 20, 2023 13.71 13.98 13.69 13.94 14,066,504 +0.33(+2.41%)
Mar 17, 2023 13.73 13.82 13.59 13.61 23,106,812 -0.20(-1.47%)
Mar 16, 2023 13.22 13.83 13.18 13.81 15,790,699 +0.50(+3.77%)
Mar 15, 2023 13.26 13.42 13.16 13.31 17,535,032 -0.22(-1.63%)
Mar 14, 2023 13.58 13.68 13.38 13.53 17,380,760 +0.12(+0.93%)
Mar 13, 2023 13.51 13.61 13.31 13.41 15,898,285 -0.31(-2.23%)
Mar 10, 2023 14.06 14.07 13.64 13.71 18,070,236 -0.36(-2.58%)
Mar 09, 2023 14.49 14.49 14.03 14.08 10,958,327 -0.37(-2.58%)
Mar 08, 2023 14.45 14.51 14.37 14.45 11,792,358 +0.09(+0.60%)
Mar 07, 2023 14.50 14.66 14.33 14.36 12,860,113 -0.13(-0.92%)
Mar 06, 2023 14.63 14.75 14.44 14.50 18,425,048 -0.12(-0.85%)
Mar 03, 2023 15.20 15.36 14.56 14.62 23,210,236 -0.21(-1.42%)
Mar 02, 2023 14.77 14.86 14.64 14.83 12,495,825 -0.04(-0.26%)
Mar 01, 2023 14.98 15.06 14.79 14.87 9,622,919 -0.07(-0.45%)
Feb 28, 2023 14.95 15.06 14.90 14.94 15,968,640 -0.03(-0.19%)
Feb 27, 2023 15.07 15.16 14.91 14.97 8,465,093 +0.04(+0.26%)
Feb 24, 2023 14.85 14.99 14.79 14.93 10,343,251 -0.13(-0.89%)
Feb 23, 2023 15.19 15.21 14.86 15.06 10,695,129 -0.01(-0.06%)
Feb 22, 2023 15.29 15.35 14.97 15.07 9,302,972 -0.22(-1.44%)
Feb 21, 2023 15.58 15.58 15.29 15.29 9,150,611 -0.36(-2.32%)
Feb 17, 2023 15.69 15.74 15.59 15.65 8,290,854 -0.10(-0.61%)
Feb 16, 2023 15.75 15.87 15.58 15.75 10,604,024 -0.11(-0.66%)
Feb 15, 2023 15.73 15.88 15.68 15.86 7,407,896 +0.03(+0.18%)
Feb 14, 2023 15.94 16.01 15.77 15.83 9,188,407 -0.11(-0.72%)
Feb 13, 2023 15.70 15.98 15.68 15.94 9,721,283 +0.21(+1.34%)
Feb 10, 2023 15.55 15.77 15.48 15.73 14,655,588 +0.19(+1.23%)
Feb 09, 2023 15.50 15.59 15.45 15.54 19,233,160 +0.22(+1.44%)
Feb 08, 2023 15.40 15.41 15.21 15.32 18,967,192 -0.21(-1.36%)
Feb 07, 2023 15.42 15.60 15.30 15.53 18,453,580 +0.11(+0.74%)
Feb 06, 2023 15.57 15.58 15.34 15.42 25,227,504 -0.21(-1.35%)
Feb 03, 2023 15.55 15.83 15.54 15.63 10,118,529 -0.08(-0.49%)
Feb 02, 2023 15.50 15.80 15.48 15.70 13,930,374 +0.29(+1.86%)
Feb 01, 2023 15.42 15.48 15.22 15.42 19,537,526 -0.02(-0.12%)
Jan 31, 2023 15.32 15.45 15.21 15.43 25,217,650 +0.11(+0.75%)
Jan 30, 2023 15.30 15.48 15.25 15.32 10,947,839 -0.12(-0.81%)
Jan 27, 2023 15.48 15.59 15.41 15.44 9,848,001 -0.08(-0.49%)
Jan 26, 2023 15.55 15.59 15.30 15.52 11,651,354 +0.09(+0.56%)
Jan 25, 2023 15.34 15.47 15.09 15.43 11,046,945 -0.04(-0.25%)
Jan 24, 2023 15.34 15.56 15.24 15.47 9,981,412 +0.00(+0.00%)
Jan 23, 2023 15.34 15.59 15.30 15.47 10,460,891 +0.21(+1.38%)
Jan 20, 2023 15.16 15.27 14.97 15.26 13,286,845 +0.13(+0.89%)
Jan 19, 2023 15.25 15.28 15.06 15.13 13,098,375 -0.26(-1.68%)
Jan 18, 2023 15.55 15.64 15.38 15.39 14,243,872 -0.16(-1.05%)
Jan 17, 2023 15.69 15.74 15.35 15.55 14,829,213 -0.19(-1.22%)
Jan 13, 2023 15.47 15.75 15.42 15.74 12,950,792 +0.12(+0.80%)
Jan 12, 2023 15.89 16.00 15.61 15.62 23,457,190 -0.56(-3.49%)
Jan 11, 2023 16.26 16.31 16.06 16.18 16,723,012 -0.14(-0.88%)
Jan 10, 2023 16.08 16.40 15.97 16.32 17,533,970 +0.10(+0.59%)
Jan 09, 2023 16.36 16.51 16.16 16.23 20,164,550 -0.14(-0.88%)
Jan 06, 2023 15.96 16.47 15.95 16.37 15,929,638 +0.63(+4.01%)
Jan 05, 2023 15.59 15.78 15.49 15.74 13,690,094 +0.03(+0.18%)
Jan 04, 2023 15.45 15.81 15.42 15.71 16,580,705 +0.34(+2.24%)
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.