Skip to main content

Gsk Plc ADR (NY: GSK )

43.19 +0.20 (+0.47%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 38.55 38.88 38.42 38.87 5,684,542 +0.19(+0.50%)
Oct 28, 2021 37.94 38.74 37.91 38.67 9,858,932 +1.56(+4.21%)
Oct 27, 2021 37.00 37.25 36.69 37.11 8,297,839 +0.22(+0.60%)
Oct 26, 2021 36.65 36.89 5,402,059 +0.34(+0.93%)
Oct 25, 2021 36.55 36.60 36.41 36.55 4,715,864 +0.04(+0.10%)
Oct 22, 2021 36.39 36.55 36.35 36.52 5,272,434 +0.20(+0.56%)
Oct 21, 2021 36.15 36.32 36.07 36.31 5,670,330 +0.08(+0.23%)
Oct 20, 2021 36.04 36.31 35.96 36.23 3,759,554 +0.27(+0.74%)
Oct 19, 2021 35.70 36.14 35.67 35.97 3,683,300 +0.48(+1.35%)
Oct 18, 2021 35.64 35.67 35.43 35.49 2,986,885 -0.33(-0.92%)
Oct 15, 2021 35.60 35.84 35.54 35.82 3,557,293 +0.27(+0.75%)
Oct 14, 2021 35.73 35.75 35.52 35.55 4,878,835 -0.07(-0.21%)
Oct 13, 2021 35.28 35.85 35.28 35.63 5,618,129 +0.15(+0.41%)
Oct 12, 2021 35.99 36.05 35.42 35.48 8,165,776 +0.37(+1.05%)
Oct 11, 2021 35.39 35.47 35.11 35.11 3,849,238 -0.43(-1.21%)
Oct 08, 2021 35.63 35.81 35.48 35.54 5,832,689 +0.05(+0.13%)
Oct 07, 2021 35.16 35.65 35.12 35.50 3,119,332 +0.49(+1.39%)
Oct 06, 2021 34.89 35.08 34.71 35.01 4,856,088 -0.08(-0.24%)
Oct 05, 2021 35.22 35.36 35.08 35.09 2,581,382 -0.17(-0.49%)
Oct 04, 2021 35.14 35.49 35.09 35.27 4,792,124 +0.26(+0.73%)
Oct 01, 2021 35.11 35.22 34.86 35.01 6,193,905 -0.07(-0.21%)
Sep 30, 2021 35.33 35.43 35.07 35.08 2,904,412 -0.11(-0.31%)
Sep 29, 2021 34.99 35.28 34.97 35.19 4,101,764 +0.26(+0.74%)
Sep 28, 2021 35.09 35.09 34.80 34.94 3,726,030 -0.41(-1.17%)
Sep 27, 2021 35.36 35.51 35.21 35.35 3,081,075 +0.10(+0.29%)
Sep 24, 2021 35.39 35.53 35.23 35.25 4,751,871 -0.87(-2.41%)
Sep 23, 2021 36.21 36.37 36.11 36.12 4,438,776 +0.06(+0.15%)
Sep 22, 2021 36.04 36.41 35.92 36.07 5,112,523 +0.18(+0.51%)
Sep 21, 2021 35.81 36.07 35.77 35.88 4,843,770 +0.21(+0.59%)
Sep 20, 2021 35.25 35.87 35.19 35.67 5,517,633 -0.07(-0.21%)
Sep 17, 2021 35.77 35.88 35.42 35.75 3,769,317 -0.17(-0.46%)
Sep 16, 2021 35.90 35.97 35.62 35.91 2,056,621 -0.10(-0.28%)
Sep 15, 2021 36.05 36.12 35.87 36.01 3,086,426 -0.14(-0.38%)
Sep 14, 2021 36.47 36.59 36.11 36.15 3,296,397 -0.36(-0.98%)
Sep 13, 2021 36.76 36.76 36.38 36.51 10,137,863 +0.01(+0.03%)
Sep 10, 2021 36.74 36.77 36.42 36.50 3,301,952 -0.03(-0.08%)
Sep 09, 2021 37.11 37.11 36.52 36.53 3,561,651 -0.68(-1.83%)
Sep 08, 2021 37.15 37.31 37.01 37.21 3,933,299 -0.39(-1.03%)
Sep 07, 2021 37.89 37.92 37.52 37.59 3,121,484 -0.62(-1.61%)
Sep 03, 2021 38.03 38.30 37.84 38.21 3,289,684 +0.17(+0.43%)
Sep 02, 2021 37.77 38.09 37.75 38.04 2,475,541 +0.29(+0.78%)
Sep 01, 2021 37.66 37.84 37.53 37.75 3,471,270 +0.34(+0.91%)
Aug 31, 2021 37.33 37.53 37.26 37.41 2,578,982 -0.16(-0.42%)
Aug 30, 2021 37.49 37.62 37.43 37.56 1,306,486 +0.08(+0.22%)
Aug 27, 2021 37.66 37.81 37.48 37.48 4,983,879 -0.12(-0.32%)
Aug 26, 2021 37.67 37.74 37.53 37.60 2,112,147 -0.15(-0.39%)
Aug 25, 2021 37.77 37.81 37.62 37.75 2,802,724 +0.07(+0.19%)
Aug 24, 2021 37.74 37.85 37.51 37.67 3,022,190 -0.42(-1.11%)
Aug 23, 2021 38.34 38.41 38.06 38.10 5,055,973 -0.33(-0.86%)
Aug 20, 2021 38.33 38.58 38.25 38.43 2,100,355 +0.04(+0.10%)
Aug 19, 2021 38.30 38.61 38.22 38.39 3,131,048 +0.16(+0.43%)
Aug 18, 2021 38.45 38.71 38.20 38.23 4,501,066 -0.16(-0.43%)
Aug 17, 2021 38.09 38.42 38.16 38.39 3,132,857 +0.23(+0.59%)
Aug 16, 2021 37.92 38.25 37.92 38.16 2,638,733 +0.10(+0.26%)
Aug 13, 2021 37.71 38.07 37.67 38.06 2,351,333 +0.64(+1.72%)
Aug 12, 2021 37.35 37.48 37.25 37.42 2,216,922 +0.14(+0.36%)
Aug 11, 2021 37.37 37.37 37.18 37.28 3,849,174 +0.42(+1.13%)
Aug 10, 2021 36.81 36.95 36.76 36.87 5,472,971 +0.06(+0.17%)
Aug 09, 2021 36.90 36.98 36.69 36.80 2,598,785 +0.15(+0.42%)
Aug 06, 2021 36.76 36.84 36.59 36.65 3,922,766 -0.46(-1.25%)
Aug 05, 2021 36.98 37.12 36.85 37.11 4,899,635 +0.38(+1.04%)
Aug 04, 2021 36.88 37.02 36.60 36.73 4,248,648 -0.13(-0.34%)
Aug 03, 2021 36.54 36.87 36.51 36.86 3,914,291 +0.36(+0.99%)
Aug 02, 2021 36.20 36.56 36.01 36.49 5,459,334 +0.09(+0.25%)
Jul 30, 2021 36.33 36.43 36.22 36.40 4,010,124 +0.04(+0.10%)
Jul 29, 2021 36.37 36.64 36.14 36.37 5,941,465 +0.54(+1.52%)
Jul 28, 2021 35.46 35.93 35.31 35.82 4,936,084 -0.02(-0.05%)
Jul 27, 2021 35.53 35.89 35.37 35.84 4,580,972 +0.45(+1.28%)
Jul 26, 2021 35.53 35.59 35.36 35.39 3,344,579 -0.44(-1.24%)
Jul 23, 2021 35.82 35.91 35.71 35.83 4,141,232 +0.25(+0.71%)
Jul 22, 2021 35.71 35.79 35.55 35.58 6,559,482 -0.08(-0.23%)
Jul 21, 2021 35.72 35.73 35.46 35.66 6,376,801 +0.21(+0.59%)
Jul 20, 2021 35.33 35.67 35.25 35.45 6,961,124 -0.19(-0.53%)
Jul 19, 2021 35.50 35.67 35.36 35.64 5,330,094 -0.50(-1.38%)
Jul 16, 2021 36.01 36.24 35.86 36.14 4,491,825 +0.21(+0.58%)
Jul 15, 2021 36.25 36.29 35.88 35.93 4,448,573 -0.75(-2.05%)
Jul 14, 2021 36.59 36.79 36.48 36.69 3,584,899 -0.07(-0.20%)
Jul 13, 2021 36.57 36.81 36.55 36.76 3,131,913 +0.15(+0.40%)
Jul 12, 2021 36.50 36.85 36.49 36.61 3,150,493 +0.19(+0.52%)
Jul 09, 2021 36.28 36.52 36.28 36.42 3,355,181 +0.17(+0.48%)
Jul 08, 2021 36.14 36.24 35.93 36.25 3,371,384 -0.24(-0.67%)
Jul 07, 2021 36.33 36.57 36.24 36.49 3,335,709 +0.16(+0.45%)
Jul 06, 2021 36.58 36.61 36.20 36.33 2,141,116 -0.32(-0.87%)
Jul 02, 2021 36.37 36.67 36.27 36.65 2,121,047 +0.22(+0.60%)
Jul 01, 2021 36.24 36.67 36.19 36.43 4,308,169 +0.32(+0.88%)
Jun 30, 2021 36.12 36.24 35.96 36.11 5,485,694 -0.12(-0.33%)
Jun 29, 2021 36.25 36.37 36.15 36.23 2,025,082 +0.06(+0.18%)
Jun 28, 2021 36.25 36.33 36.14 36.17 2,666,355 +0.09(+0.25%)
Jun 25, 2021 36.01 36.15 35.91 36.08 6,887,678 +0.07(+0.20%)
Jun 24, 2021 35.90 36.26 35.86 36.01 15,562,348 -0.14(-0.38%)
Jun 23, 2021 36.71 36.80 36.06 36.14 16,464,811 +0.70(+1.97%)
Jun 22, 2021 35.82 35.84 35.40 35.44 3,969,428 -0.63(-1.76%)
Jun 21, 2021 36.08 36.20 35.94 36.08 4,309,241 -0.05(-0.15%)
Jun 18, 2021 36.29 36.40 36.08 36.13 10,990,445 -0.66(-1.80%)
Jun 17, 2021 36.70 36.87 36.50 36.79 3,052,811 -0.08(-0.22%)
Jun 16, 2021 37.13 37.58 36.83 36.88 5,533,289 +0.08(+0.22%)
Jun 15, 2021 36.67 36.80 36.62 36.79 2,677,089 +0.07(+0.20%)
Jun 14, 2021 36.52 36.72 36.43 36.72 3,359,137 +0.31(+0.85%)
Jun 11, 2021 36.50 36.55 36.25 36.41 3,168,701 -0.07(-0.20%)
Jun 10, 2021 36.14 36.49 36.13 36.49 7,197,135 +0.62(+1.72%)
Jun 09, 2021 35.64 35.87 35.60 35.87 3,688,917 +0.66(+1.88%)
Jun 08, 2021 35.45 35.47 35.06 35.21 3,208,131 +0.06(+0.18%)
Jun 07, 2021 35.35 35.36 35.13 35.14 4,730,709 -0.14(-0.39%)
Jun 04, 2021 35.23 35.33 35.14 35.28 6,652,928 +0.17(+0.49%)
Jun 03, 2021 34.84 35.12 34.76 35.11 4,739,891 +0.29(+0.83%)
Jun 02, 2021 34.83 34.98 34.78 34.82 3,229,581 +0.04(+0.10%)
Jun 01, 2021 35.21 35.23 34.71 34.78 3,255,711 -0.38(-1.08%)
May 28, 2021 34.94 35.20 34.93 35.16 4,271,457 +0.25(+0.73%)
May 27, 2021 34.83 35.07 34.63 34.91 6,948,284 -0.20(-0.57%)
May 26, 2021 35.10 35.19 34.92 35.11 3,122,494 +0.05(+0.13%)
May 25, 2021 35.23 35.24 35.00 35.06 3,238,171 -0.01(-0.03%)
May 24, 2021 35.25 35.34 35.04 35.07 5,075,006 -0.16(-0.46%)
May 21, 2021 35.31 35.40 35.16 35.23 3,362,239 -0.16(-0.46%)
May 20, 2021 35.12 35.48 35.09 35.40 2,804,311 +0.28(+0.79%)
May 19, 2021 35.16 35.29 35.01 35.12 4,845,351 -0.28(-0.78%)
May 18, 2021 35.55 35.60 35.39 35.40 4,995,416 -0.03(-0.08%)
May 17, 2021 35.12 35.52 35.12 35.42 5,255,218 +0.46(+1.30%)
May 14, 2021 34.91 35.10 34.89 34.97 4,070,054 +0.38(+1.09%)
May 13, 2021 34.20 34.64 34.18 34.59 4,969,170 +0.29(+0.83%)
May 12, 2021 34.33 34.57 34.22 34.31 4,126,918 +0.13(+0.39%)
May 11, 2021 33.97 34.26 33.91 34.17 4,983,582 -0.30(-0.88%)
May 10, 2021 34.57 34.67 34.43 34.48 3,811,640 +0.16(+0.47%)
May 07, 2021 34.09 34.38 34.06 34.31 3,357,403 +0.39(+1.16%)
May 06, 2021 33.69 33.94 33.64 33.92 3,473,232 +0.12(+0.34%)
May 05, 2021 33.69 33.83 33.54 33.80 2,642,093 +0.25(+0.75%)
May 04, 2021 33.64 33.74 33.49 33.55 8,402,863 -0.15(-0.45%)
May 03, 2021 33.45 33.76 33.44 33.71 4,553,870 +0.30(+0.88%)
Apr 30, 2021 33.76 33.89 33.38 33.41 3,788,220 -0.14(-0.43%)
Apr 29, 2021 33.82 33.86 33.48 33.55 3,372,669 -0.18(-0.53%)
Apr 28, 2021 33.67 33.84 33.62 33.73 3,270,325 -0.03(-0.08%)
Apr 27, 2021 33.80 33.89 33.66 33.76 3,877,700 -0.04(-0.13%)
Apr 26, 2021 33.80 33.89 33.64 33.80 4,002,059 +0.04(+0.11%)
Apr 23, 2021 33.66 33.80 33.62 33.77 5,528,325 +0.05(+0.16%)
Apr 22, 2021 33.83 33.95 33.63 33.72 5,754,747 -0.51(-1.49%)
Apr 21, 2021 33.97 34.29 33.95 34.23 4,799,168 +0.49(+1.46%)
Apr 20, 2021 33.55 33.83 33.51 33.73 6,148,216 -0.25(-0.74%)
Apr 19, 2021 33.81 34.04 33.71 33.98 5,680,403 +0.21(+0.61%)
Apr 16, 2021 33.83 33.91 33.66 33.78 8,910,074 +0.05(+0.16%)
Apr 15, 2021 33.70 34.23 33.63 33.72 22,542,376 +1.40(+4.32%)
Apr 14, 2021 32.46 32.50 32.19 32.33 4,779,984 +0.08(+0.25%)
Apr 13, 2021 32.20 32.38 32.08 32.25 3,688,437 -0.02(-0.06%)
Apr 12, 2021 32.25 32.39 32.22 32.27 8,144,495 -0.53(-1.61%)
Apr 09, 2021 32.52 32.81 32.49 32.79 4,250,795 +0.17(+0.52%)
Apr 08, 2021 32.68 32.81 32.60 32.62 4,761,684 +0.36(+1.11%)
Apr 07, 2021 32.42 32.51 32.18 32.27 4,205,692 +0.04(+0.11%)
Apr 06, 2021 32.31 32.40 32.16 32.23 9,249,664 -0.05(-0.17%)
Apr 05, 2021 32.09 32.42 32.07 32.28 7,285,292 +0.23(+0.73%)
Apr 01, 2021 31.99 32.14 31.89 32.05 8,797,308 +0.12(+0.36%)
Mar 31, 2021 32.44 32.45 31.93 31.93 6,889,381 -0.61(-1.87%)
Mar 30, 2021 32.52 32.65 32.45 32.54 4,011,308 -0.29(-0.87%)
Mar 29, 2021 32.54 32.93 32.52 32.83 3,444,896 +0.02(+0.05%)
Mar 26, 2021 32.19 32.83 32.17 32.81 3,970,501 +0.54(+1.66%)
Mar 25, 2021 32.03 32.29 31.93 32.27 5,318,700 +0.18(+0.56%)
Mar 24, 2021 31.93 32.25 31.76 32.10 6,552,337 -0.11(-0.33%)
Mar 23, 2021 32.44 32.52 32.17 32.20 5,992,877 -0.61(-1.85%)
Mar 22, 2021 32.52 32.87 32.51 32.81 3,573,725 +0.04(+0.11%)
Mar 19, 2021 32.57 32.80 32.45 32.78 4,151,999 +0.13(+0.41%)
Mar 18, 2021 32.58 32.87 32.53 32.64 5,317,261 +0.12(+0.36%)
Mar 17, 2021 32.60 32.61 32.29 32.52 6,862,433 +0.00(+0.00%)
Mar 16, 2021 32.13 32.59 32.09 32.52 5,681,699 +0.42(+1.31%)
Mar 15, 2021 31.86 32.11 31.60 32.10 6,727,917 +0.30(+0.96%)
Mar 12, 2021 31.71 31.81 31.62 31.80 6,557,635 -0.01(-0.03%)
Mar 11, 2021 31.64 31.94 31.62 31.81 5,444,082 -0.04(-0.14%)
Mar 10, 2021 31.84 31.99 31.59 31.85 5,308,021 +0.45(+1.42%)
Mar 09, 2021 31.93 31.93 31.40 31.41 6,487,627 +0.12(+0.37%)
Mar 08, 2021 31.13 31.56 31.00 31.29 7,695,606 +0.05(+0.17%)
Mar 05, 2021 30.74 31.29 30.72 31.24 7,206,738 +0.56(+1.84%)
Mar 04, 2021 30.98 31.21 30.31 30.67 8,668,171 +0.04(+0.12%)
Mar 03, 2021 30.42 30.70 30.29 30.64 7,050,648 +0.13(+0.44%)
Mar 02, 2021 30.58 30.74 30.48 30.50 6,323,288 +0.32(+1.07%)
Mar 01, 2021 30.31 30.33 30.14 30.18 6,117,241 +0.11(+0.36%)
Feb 26, 2021 30.64 30.64 30.00 30.07 8,541,377 -0.69(-2.24%)
Feb 25, 2021 31.03 31.12 30.64 30.76 6,823,903 -0.27(-0.87%)
Feb 24, 2021 30.88 31.09 30.80 31.03 7,143,581 +0.27(+0.87%)
Feb 23, 2021 31.00 31.05 30.67 30.76 8,931,860 -0.05(-0.17%)
Feb 22, 2021 30.91 30.94 30.64 30.82 7,669,187 +0.01(+0.03%)
Feb 19, 2021 31.01 31.01 30.77 30.81 8,211,685 -0.24(-0.78%)
Feb 18, 2021 31.23 31.33 31.02 31.05 8,457,425 -0.52(-1.65%)
Feb 17, 2021 31.29 31.62 31.21 31.57 8,993,711 +0.24(+0.76%)
Feb 16, 2021 31.51 31.55 31.27 31.33 9,677,550 -0.11(-0.34%)
Feb 12, 2021 31.15 31.48 31.07 31.44 6,793,041 +0.40(+1.27%)
Feb 11, 2021 31.03 31.10 30.77 31.04 8,548,773 -0.19(-0.62%)
Feb 10, 2021 31.47 31.50 31.13 31.24 5,983,867 -0.18(-0.59%)
Feb 09, 2021 31.18 31.52 31.14 31.42 9,309,655 +0.25(+0.82%)
Feb 08, 2021 31.09 31.18 30.89 31.17 10,243,045 +0.18(+0.57%)
Feb 05, 2021 30.76 30.99 30.57 30.99 12,106,302 -0.11(-0.34%)
Feb 04, 2021 31.41 31.51 30.92 31.10 14,246,255 -0.04(-0.11%)
Feb 03, 2021 31.74 32.23 31.03 31.13 29,630,468 -1.91(-5.77%)
Feb 02, 2021 33.08 33.14 32.89 33.04 4,353,623 +0.22(+0.67%)
Feb 01, 2021 33.02 33.05 32.75 32.82 3,425,555 +0.08(+0.24%)
Jan 29, 2021 33.05 33.25 32.55 32.74 5,818,316 -0.69(-2.05%)
Jan 28, 2021 33.57 33.83 33.42 33.43 4,200,488 -0.13(-0.39%)
Jan 27, 2021 34.09 34.14 33.52 33.56 5,576,531 -0.93(-2.70%)
Jan 26, 2021 34.30 34.55 34.24 34.49 4,349,553 +0.28(+0.82%)
Jan 25, 2021 33.76 34.25 33.72 34.21 4,454,053 +0.49(+1.46%)
Jan 22, 2021 33.08 33.86 32.94 33.72 6,141,555 +0.51(+1.53%)
Jan 21, 2021 33.35 33.37 33.01 33.21 4,897,370 -0.21(-0.63%)
Jan 20, 2021 33.36 33.53 33.18 33.42 8,801,946 -0.46(-1.35%)
Jan 19, 2021 33.94 33.98 33.72 33.87 4,705,193 +0.06(+0.18%)
Jan 15, 2021 33.76 33.98 33.58 33.81 3,527,989 +0.27(+0.81%)
Jan 14, 2021 33.35 33.74 33.20 33.54 3,784,753 +0.42(+1.27%)
Jan 13, 2021 33.06 33.26 33.01 33.12 4,475,977 +0.19(+0.59%)
Jan 12, 2021 33.24 33.31 32.76 32.92 7,113,479 -0.41(-1.24%)
Jan 11, 2021 33.24 33.49 33.23 33.34 4,670,308 -0.36(-1.07%)
Jan 08, 2021 33.51 33.82 33.41 33.70 3,824,719 +0.24(+0.71%)
Jan 07, 2021 33.34 33.59 33.27 33.46 4,213,672 -0.22(-0.65%)
Jan 06, 2021 33.50 33.99 33.50 33.68 4,974,985 +0.56(+1.70%)
Jan 05, 2021 33.07 33.17 32.81 33.12 3,924,201 -0.05(-0.16%)
Jan 04, 2021 33.15 33.22 32.79 33.17 5,491,305 +0.83(+2.55%)
Dec 31, 2020 32.34 32.34 32.34 3,494,539 -0.21(-0.65%)
Dec 30, 2020 32.67 32.73 32.43 32.55 3,494,539 +0.05(+0.16%)
Dec 29, 2020 32.70 32.85 32.40 32.50 5,309,165 +0.61(+1.90%)
Dec 28, 2020 32.34 32.34 31.79 31.90 3,272,525 +0.13(+0.41%)
Dec 24, 2020 31.96 31.96 31.66 31.76 1,471,474 -0.08(-0.25%)
Dec 23, 2020 31.99 32.06 31.80 31.84 3,052,565 +0.12(+0.39%)
Dec 22, 2020 31.75 31.89 31.62 31.72 4,366,446 -0.11(-0.36%)
Dec 21, 2020 31.68 31.90 31.47 31.83 4,736,863 -0.69(-2.13%)
Dec 18, 2020 32.69 32.72 32.31 32.53 6,647,521 -0.29(-0.88%)
Dec 17, 2020 32.88 32.93 32.63 32.82 4,055,823 +0.40(+1.25%)
Dec 16, 2020 32.60 32.68 32.41 32.41 3,954,579 +0.05(+0.16%)
Dec 15, 2020 32.44 32.46 32.14 32.36 6,093,926 -0.01(-0.03%)
Dec 14, 2020 33.10 33.11 32.37 32.37 6,896,490 -0.67(-2.02%)
Dec 11, 2020 33.20 33.26 32.92 33.04 4,831,644 -0.33(-1.00%)
Dec 10, 2020 33.28 33.54 33.24 33.37 3,890,814 +0.11(+0.34%)
Dec 09, 2020 33.27 33.29 32.98 33.26 5,749,148 +0.18(+0.53%)
Dec 08, 2020 32.71 33.25 32.70 33.08 3,943,782 +0.07(+0.21%)
Dec 07, 2020 33.05 33.13 32.80 33.01 4,371,084 +0.05(+0.16%)
Dec 04, 2020 33.09 33.28 32.94 32.96 4,575,532 +0.20(+0.62%)
Dec 03, 2020 32.80 32.89 32.59 32.76 6,582,217 -0.11(-0.35%)
Dec 02, 2020 32.77 33.08 32.77 32.87 4,744,334 -0.11(-0.32%)
Dec 01, 2020 32.63 33.03 32.60 32.98 6,636,143 +0.64(+1.98%)
Nov 30, 2020 32.80 32.83 32.28 32.34 8,438,223 -0.25(-0.76%)
Nov 27, 2020 32.45 32.71 32.39 32.58 3,190,755 -0.14(-0.43%)
Nov 25, 2020 32.45 32.74 32.34 32.72 4,137,719 +0.12(+0.38%)
Nov 24, 2020 32.32 32.70 32.27 32.60 5,641,818 +0.31(+0.95%)
Nov 23, 2020 32.44 32.45 32.06 32.29 6,524,386 -0.25(-0.78%)
Nov 20, 2020 32.64 32.70 32.41 32.55 4,864,639 -0.10(-0.30%)
Nov 19, 2020 32.67 32.71 32.39 32.64 6,076,260 +0.50(+1.56%)
Nov 18, 2020 32.81 32.83 32.10 32.14 12,312,337 -0.51(-1.56%)
Nov 17, 2020 32.77 32.96 32.55 32.65 10,690,081 -0.80(-2.39%)
Nov 16, 2020 33.76 33.87 33.31 33.45 5,875,611 -0.21(-0.63%)
Nov 13, 2020 33.21 33.66 33.21 33.66 3,924,956 +0.48(+1.46%)
Nov 12, 2020 33.39 33.55 33.11 33.18 4,742,274 -0.79(-2.34%)
Nov 11, 2020 33.75 34.05 33.55 33.97 8,720,939 +0.29(+0.88%)
Nov 10, 2020 33.89 33.95 33.43 33.68 7,135,177 +1.16(+3.57%)
Nov 09, 2020 32.93 32.98 32.49 32.52 7,238,945 +0.56(+1.76%)
Nov 06, 2020 32.16 32.22 31.87 31.95 5,482,514 +0.03(+0.11%)
Nov 05, 2020 32.43 32.46 31.82 31.92 7,611,385 +0.20(+0.63%)
Nov 04, 2020 31.52 32.20 31.49 31.72 12,590,989 +1.14(+3.72%)
Nov 03, 2020 30.43 30.76 30.39 30.58 7,133,801 +0.75(+2.50%)
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.