Macy's (NY: M )

25.87 USD +0.65 (+2.58%)
Streaming Delayed Price Updated: 10:07 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.66 17.06 15.93 16.19 19,544,686 -0.38(-2.29%)
Mar 30, 2021 15.99 16.60 15.74 16.57 13,838,617 +0.70(+4.41%)
Mar 29, 2021 16.14 16.64 15.73 15.87 15,751,723 -0.55(-3.35%)
Mar 26, 2021 16.65 17.06 16.02 16.42 19,727,500 -0.01(-0.06%)
Mar 25, 2021 15.00 16.53 14.76 16.43 27,508,913 +1.17(+7.67%)
Mar 24, 2021 16.45 17.25 15.24 15.26 23,465,783 -0.83(-5.16%)
Mar 23, 2021 17.48 17.74 16.00 16.09 24,482,672 -1.69(-9.51%)
Mar 22, 2021 18.85 18.91 17.78 17.78 16,096,890 -0.93(-4.97%)
Mar 19, 2021 18.73 18.92 18.19 18.71 14,609,400 -0.01(-0.05%)
Mar 18, 2021 19.53 19.88 18.59 18.72 17,983,978 -0.98(-4.97%)
Mar 17, 2021 19.84 20.15 19.08 19.70 17,811,315 -0.43(-2.14%)
Mar 16, 2021 20.16 20.93 19.97 20.13 25,285,470 -0.63(-3.03%)
Mar 15, 2021 18.61 21.10 18.52 20.76 42,150,975 +2.03(+10.84%)
Mar 12, 2021 17.07 18.83 17.00 18.73 27,036,100 +1.68(+9.85%)
Mar 11, 2021 17.13 17.18 16.61 17.05 14,743,903 +0.10(+0.59%)
Mar 10, 2021 16.97 17.50 16.43 16.95 18,530,291 -0.16(-0.94%)
Mar 09, 2021 16.32 17.39 15.88 17.11 24,093,899 +0.61(+3.70%)
Mar 08, 2021 15.40 16.61 15.19 16.50 25,552,745 +1.38(+9.13%)
Mar 05, 2021 15.37 15.68 14.33 15.12 18,732,200 -0.02(-0.13%)
Mar 04, 2021 15.69 15.98 14.68 15.14 22,880,298 -0.72(-4.54%)
Mar 03, 2021 15.44 16.10 15.31 15.86 17,791,273 +0.63(+4.14%)
Mar 02, 2021 15.44 15.74 15.23 15.23 13,450,853 -0.09(-0.59%)
Mar 01, 2021 15.59 16.17 15.26 15.32 17,483,159 +0.11(+0.72%)
Feb 26, 2021 15.55 15.95 15.09 15.21 20,647,300 -0.51(-3.24%)
Feb 25, 2021 15.30 16.33 15.17 15.72 25,981,403 +0.42(+2.75%)
Feb 24, 2021 16.06 16.09 15.15 15.30 18,855,154 -0.58(-3.65%)
Feb 23, 2021 15.41 16.06 13.73 15.88 28,095,925 +0.60(+3.93%)
Feb 22, 2021 15.22 15.72 15.15 15.28 18,297,542 +0.31(+2.07%)
Feb 19, 2021 14.40 14.97 14.37 14.97 12,305,400 +0.65(+4.54%)
Feb 18, 2021 14.58 14.58 13.95 14.32 16,264,915 -0.38(-2.59%)
Feb 17, 2021 15.04 15.13 14.67 14.70 11,932,209 -0.38(-2.52%)
Feb 16, 2021 15.02 15.28 14.79 15.08 12,453,530 +0.20(+1.34%)
Feb 12, 2021 15.10 15.16 14.72 14.88 10,067,200 -0.33(-2.17%)
Feb 11, 2021 15.37 15.74 15.02 15.21 9,571,819 -0.12(-0.78%)
Feb 10, 2021 15.44 15.74 15.06 15.33 11,326,620 +0.05(+0.33%)
Feb 09, 2021 15.28 15.51 14.89 15.28 11,665,717 -0.24(-1.55%)
Feb 08, 2021 15.30 15.76 15.22 15.52 13,568,309 +0.45(+2.99%)
Feb 05, 2021 15.36 15.48 14.77 15.07 12,148,900 -0.11(-0.72%)
Feb 04, 2021 14.63 15.65 14.59 15.18 20,460,729 +0.43(+2.92%)
Feb 03, 2021 13.87 14.92 13.78 14.75 21,131,386 +1.05(+7.66%)
Feb 02, 2021 14.67 14.67 13.56 13.70 25,242,983 -1.01(-6.87%)
Feb 01, 2021 15.30 15.31 14.37 14.71 19,792,879 -0.33(-2.19%)
Jan 29, 2021 16.84 16.88 15.04 15.04 26,677,700 -0.53(-3.40%)
Jan 28, 2021 17.74 19.50 15.50 15.57 59,844,700 -2.16(-12.18%)
Jan 27, 2021 16.90 22.30 16.75 17.73 79,337,387 +1.89(+11.93%)
Jan 26, 2021 14.70 15.88 14.22 15.84 37,540,884 +1.56(+10.92%)
Jan 25, 2021 13.03 15.74 12.93 14.28 68,675,455 +1.40(+10.87%)
Jan 22, 2021 12.20 12.91 12.00 12.88 19,133,100 +0.56(+4.55%)
Jan 21, 2021 12.36 12.78 12.26 12.32 14,718,570 -0.02(-0.16%)
Jan 20, 2021 12.68 12.89 12.32 12.34 11,412,080 -0.25(-1.99%)
Jan 19, 2021 13.20 13.37 12.58 12.59 19,959,556 -0.42(-3.23%)
Jan 15, 2021 13.78 13.84 12.94 13.01 23,205,400 -0.85(-6.13%)
Jan 14, 2021 13.08 13.97 13.02 13.86 26,832,453 +0.67(+5.08%)
Jan 13, 2021 12.89 13.28 12.68 13.19 22,265,070 +0.22(+1.70%)
Jan 12, 2021 12.59 13.09 12.45 12.97 20,438,084 +0.41(+3.26%)
Jan 11, 2021 12.10 12.67 11.98 12.56 14,147,895 +0.28(+2.28%)
Jan 08, 2021 12.30 12.69 11.94 12.28 23,380,600 +0.08(+0.66%)
Jan 07, 2021 12.71 13.08 12.09 12.20 39,036,603 -0.31(-2.48%)
Jan 06, 2021 11.50 12.92 11.50 12.51 44,799,141 +1.12(+9.83%)
Jan 05, 2021 11.19 11.60 11.16 11.39 18,760,805 +0.17(+1.52%)
Jan 04, 2021 11.33 11.59 11.07 11.22 31,637,681 -0.03(-0.27%)
Dec 31, 2020 11.25 11.25 11.25 33,300,145 -0.78(-6.48%)
Dec 30, 2020 11.51 12.10 11.45 12.03 33,300,145 +0.52(+4.52%)
Dec 29, 2020 11.74 11.79 10.98 11.51 30,416,456 -0.15(-1.29%)
Dec 28, 2020 10.80 12.04 10.74 11.66 38,344,659 +0.91(+8.47%)
Dec 24, 2020 11.11 11.18 10.65 10.75 12,326,100 -0.38(-3.41%)
Dec 23, 2020 10.30 11.19 10.25 11.13 25,420,519 +1.00(+9.87%)
Dec 22, 2020 10.57 10.68 10.07 10.13 18,612,325 -0.33(-3.15%)
Dec 21, 2020 10.31 10.70 10.22 10.46 20,677,470 +0.03(+0.29%)
Dec 18, 2020 10.85 10.90 10.33 10.43 24,599,400 +0.01(+0.10%)
Dec 17, 2020 10.31 10.48 10.08 10.42 16,844,823 +0.14(+1.36%)
Dec 16, 2020 10.79 10.97 10.20 10.28 22,736,303 -0.46(-4.28%)
Dec 15, 2020 10.43 10.77 10.31 10.74 18,565,039 +0.41(+3.97%)
Dec 14, 2020 11.22 11.42 10.33 10.33 26,087,959 -0.75(-6.77%)
Dec 11, 2020 11.54 11.61 10.94 11.08 25,162,100 -0.62(-5.30%)
Dec 10, 2020 11.37 11.79 11.25 11.70 22,327,944 +0.03(+0.26%)
Dec 09, 2020 11.77 11.82 11.35 11.67 24,191,431 +0.15(+1.30%)
Dec 08, 2020 11.55 12.01 11.47 11.52 24,066,702 -0.15(-1.29%)
Dec 07, 2020 11.78 12.23 11.48 11.67 31,334,551 -0.05(-0.43%)
Dec 04, 2020 11.40 11.76 11.31 11.72 23,369,600 +0.49(+4.36%)
Dec 03, 2020 11.01 11.60 10.98 11.23 31,276,939 +0.27(+2.46%)
Dec 02, 2020 10.31 11.07 10.10 10.96 26,906,998 +0.56(+5.38%)
Dec 01, 2020 10.22 10.72 10.22 10.40 34,236,459 +0.19(+1.86%)
Nov 30, 2020 10.65 10.78 9.950 10.21 52,048,353 -0.64(-5.90%)
Nov 27, 2020 10.69 10.92 10.57 10.85 24,404,600 -0.15(-1.36%)
Nov 25, 2020 10.52 11.39 10.34 11.00 54,379,400 +0.14(+1.29%)
Nov 24, 2020 11.04 11.21 10.63 10.86 57,785,487 +0.45(+4.32%)
Nov 23, 2020 9.350 10.75 9.320 10.41 72,140,656 +1.36(+15.03%)
Nov 20, 2020 9.130 9.460 8.950 9.050 29,426,900 -0.13(-1.42%)
Nov 19, 2020 8.520 9.240 8.060 9.180 64,486,269 +0.19(+2.11%)
Nov 18, 2020 8.940 9.260 8.690 8.990 49,105,484 +0.19(+2.16%)
Nov 17, 2020 7.890 8.880 7.740 8.800 51,111,566 +0.78(+9.73%)
Nov 16, 2020 7.880 8.040 7.420 8.020 38,646,348 +0.66(+8.97%)
Nov 13, 2020 7.070 7.380 6.970 7.360 25,265,400 +0.37(+5.29%)
Nov 12, 2020 7.210 7.340 6.890 6.990 25,057,337 -0.42(-5.67%)
Nov 11, 2020 7.850 7.880 7.380 7.410 22,605,683 -0.34(-4.39%)
Nov 10, 2020 7.680 8.080 7.630 7.750 31,110,630 +0.05(+0.65%)
Nov 09, 2020 8.070 8.750 7.350 7.700 56,713,631 +1.13(+17.20%)
Nov 06, 2020 6.450 6.900 6.400 6.570 24,145,200 +0.13(+2.02%)
Nov 05, 2020 6.300 6.660 6.270 6.440 20,235,566 +0.18(+2.88%)
Nov 04, 2020 6.500 6.510 6.220 6.260 23,772,183 -0.33(-5.01%)
Nov 03, 2020 6.150 6.650 6.150 6.590 26,557,478 +0.51(+8.39%)
Nov 02, 2020 6.220 6.270 6.020 6.080 18,081,405 -0.13(-2.09%)
Oct 30, 2020 6.220 6.325 6.060 6.210 14,776,100 +0.01(+0.16%)
Oct 29, 2020 6.110 6.280 6.010 6.200 14,785,983 +0.09(+1.47%)
Oct 28, 2020 6.280 6.380 6.050 6.110 18,846,253 -0.34(-5.27%)
Oct 27, 2020 6.700 6.790 6.400 6.450 15,563,037 -0.30(-4.44%)
Oct 26, 2020 7.090 7.180 6.590 6.750 21,447,108 -0.48(-6.64%)
Oct 23, 2020 7.020 7.265 6.870 7.230 23,311,700 +0.22(+3.14%)
Oct 22, 2020 6.460 7.010 6.460 7.010 25,121,233 +0.49(+7.52%)
Oct 21, 2020 6.360 6.530 6.150 6.520 24,088,034 +0.18(+2.84%)
Oct 20, 2020 6.150 6.470 6.150 6.340 25,159,527 +0.24(+3.93%)
Oct 19, 2020 6.200 6.270 6.040 6.100 13,969,264 -0.06(-0.97%)
Oct 16, 2020 6.320 6.330 6.140 6.160 14,972,600 -0.11(-1.75%)
Oct 15, 2020 6.020 6.280 6.000 6.270 13,143,277 +0.15(+2.45%)
Oct 14, 2020 6.160 6.250 6.110 6.120 12,187,773 -0.01(-0.16%)
Oct 13, 2020 6.190 6.210 6.010 6.130 14,631,098 -0.08(-1.29%)
Oct 12, 2020 6.330 6.600 6.190 6.210 24,684,173 -0.02(-0.32%)
Oct 09, 2020 6.400 6.450 6.140 6.230 19,317,300 -0.06(-0.95%)
Oct 08, 2020 6.020 6.320 5.980 6.290 21,273,227 +0.33(+5.54%)
Oct 07, 2020 5.930 6.090 5.860 5.960 17,944,131 +0.15(+2.58%)
Oct 06, 2020 6.140 6.180 5.770 5.810 22,659,488 -0.25(-4.13%)
Oct 05, 2020 6.070 6.200 6.000 6.060 14,599,700 +0.05(+0.83%)
Oct 02, 2020 5.610 6.038 5.570 6.010 22,185,000 +0.17(+2.91%)
Oct 01, 2020 5.730 5.990 5.690 5.840 21,573,070 +0.14(+2.46%)
Sep 30, 2020 5.700 5.910 5.690 5.700 22,227,508 +0.03(+0.53%)
Sep 29, 2020 5.980 5.990 5.600 5.670 29,062,806 -0.29(-4.87%)
Sep 28, 2020 6.120 6.230 5.950 5.960 22,023,214 -0.07(-1.16%)
Sep 25, 2020 6.030 6.120 5.950 6.030 17,368,400 +0.00(+0.00%)
Sep 24, 2020 6.110 6.210 5.890 6.030 20,513,581 -0.08(-1.31%)
Sep 23, 2020 6.330 6.480 6.110 6.110 18,048,591 -0.16(-2.55%)
Sep 22, 2020 6.380 6.390 6.140 6.270 21,812,399 -0.04(-0.63%)
Sep 21, 2020 6.570 6.600 6.240 6.310 25,075,398 -0.45(-6.66%)
Sep 18, 2020 6.870 6.920 6.730 6.760 22,678,200 -0.10(-1.46%)
Sep 17, 2020 6.890 7.070 6.840 6.860 12,580,724 -0.12(-1.72%)
Sep 16, 2020 6.900 7.140 6.750 6.980 20,767,292 +0.11(+1.60%)
Sep 15, 2020 7.260 7.300 6.860 6.870 23,459,819 -0.33(-4.58%)
Sep 14, 2020 7.120 7.280 7.050 7.200 13,689,858 +0.15(+2.13%)
Sep 11, 2020 7.400 7.420 6.970 7.050 20,064,600 -0.35(-4.73%)
Sep 10, 2020 7.560 7.800 7.400 7.400 17,722,606 -0.15(-1.99%)
Sep 09, 2020 7.650 7.650 7.360 7.550 20,034,945 -0.07(-0.92%)
Sep 08, 2020 7.530 7.970 7.280 7.620 31,905,941 -0.03(-0.39%)
Sep 04, 2020 7.660 7.810 7.330 7.650 36,679,100 +0.04(+0.53%)
Sep 03, 2020 7.080 7.980 7.070 7.610 80,549,144 +0.63(+9.03%)
Sep 02, 2020 7.450 7.790 6.780 6.980 85,190,069 -0.03(-0.43%)
Sep 01, 2020 6.880 7.150 6.760 7.010 25,727,377 +0.04(+0.57%)
Aug 31, 2020 6.940 7.000 6.700 6.970 24,833,442 +0.02(+0.29%)
Aug 28, 2020 6.660 6.990 6.590 6.950 19,725,900 +0.33(+4.98%)
Aug 27, 2020 6.560 6.750 6.520 6.620 22,438,634 +0.11(+1.69%)
Aug 26, 2020 6.500 6.770 6.490 6.510 17,118,700 -0.06(-0.91%)
Aug 25, 2020 6.690 6.730 6.350 6.570 18,122,963 -0.04(-0.61%)
Aug 24, 2020 6.370 6.620 6.270 6.610 24,103,300 +0.35(+5.59%)
Aug 21, 2020 6.290 6.410 6.200 6.260 16,676,300 -0.02(-0.32%)
Aug 20, 2020 6.400 6.590 6.280 6.280 21,983,942 -0.24(-3.68%)
Aug 19, 2020 6.530 6.800 6.450 6.520 18,428,188 -0.03(-0.46%)
Aug 18, 2020 6.890 6.890 6.420 6.550 43,948,887 -0.60(-8.39%)
Aug 17, 2020 7.210 7.300 6.820 7.150 23,026,553 -0.04(-0.56%)
Aug 14, 2020 6.990 7.750 6.920 7.190 44,989,400 +0.22(+3.16%)
Aug 13, 2020 6.960 7.040 6.870 6.970 15,416,243 -0.15(-2.11%)
Aug 12, 2020 7.170 7.290 6.770 7.120 23,063,531 +0.09(+1.28%)
Aug 11, 2020 7.380 7.660 6.950 7.030 30,175,502 -0.11(-1.54%)
Aug 10, 2020 6.660 7.288 6.600 7.140 29,009,400 +0.52(+7.85%)
Aug 07, 2020 6.200 6.690 6.150 6.620 25,356,700 +0.38(+6.09%)
Aug 06, 2020 6.390 6.420 6.220 6.240 16,272,425 -0.16(-2.50%)
Aug 05, 2020 6.220 6.590 6.210 6.400 27,773,262 +0.27(+4.40%)
Aug 04, 2020 6.050 6.260 6.030 6.130 17,993,405 +0.03(+0.49%)
Aug 03, 2020 6.100 6.200 5.820 6.100 22,014,206 +0.04(+0.66%)
Jul 31, 2020 6.260 6.320 6.000 6.060 23,038,300 -0.16(-2.57%)
Jul 30, 2020 6.350 6.450 6.180 6.220 18,777,355 -0.27(-4.16%)
Jul 29, 2020 6.460 6.720 6.420 6.490 22,510,771 +0.06(+0.93%)
Jul 28, 2020 6.200 6.550 6.150 6.430 23,980,622 +0.22(+3.54%)
Jul 27, 2020 6.440 6.440 6.120 6.210 26,150,703 -0.24(-3.72%)
Jul 24, 2020 6.550 6.700 6.410 6.450 18,896,000 -0.22(-3.30%)
Jul 23, 2020 6.370 6.790 6.320 6.670 29,533,544 +0.21(+3.25%)
Jul 22, 2020 6.490 6.570 6.310 6.460 42,814,262 -0.34(-5.00%)
Jul 21, 2020 6.480 7.020 6.420 6.800 33,131,409 +0.39(+6.08%)
Jul 20, 2020 6.590 6.670 6.360 6.410 20,238,803 -0.24(-3.61%)
Jul 17, 2020 6.880 6.904 6.645 6.650 16,328,200 -0.24(-3.48%)
Jul 16, 2020 6.940 7.140 6.690 6.890 21,367,036 -0.32(-4.44%)
Jul 15, 2020 6.860 7.230 6.850 7.210 32,525,312 +0.48(+7.13%)
Jul 14, 2020 6.460 6.780 6.390 6.730 25,873,237 +0.16(+2.44%)
Jul 13, 2020 6.740 6.820 6.430 6.570 32,210,563 -0.20(-2.95%)
Jul 10, 2020 6.550 6.860 6.460 6.770 20,519,400 +0.14(+2.11%)
Jul 09, 2020 6.710 6.810 6.430 6.630 30,862,522 -0.23(-3.35%)
Jul 08, 2020 6.590 6.860 6.420 6.860 28,314,534 +0.30(+4.57%)
Jul 07, 2020 6.490 6.860 6.360 6.560 30,751,406 -0.05(-0.76%)
Jul 06, 2020 6.910 6.980 6.540 6.610 27,873,809 -0.19(-2.79%)
Jul 02, 2020 6.740 6.890 6.510 6.800 32,021,500 +0.22(+3.34%)
Jul 01, 2020 6.860 7.170 6.390 6.580 45,974,403 -0.30(-4.36%)
Jun 30, 2020 6.600 6.940 6.360 6.880 35,556,044 +0.26(+3.93%)
Jun 29, 2020 6.080 6.640 5.960 6.620 37,054,447 +0.60(+9.97%)
Jun 26, 2020 6.430 6.580 6.000 6.020 63,769,900 -0.48(-7.38%)
Jun 25, 2020 6.540 6.710 6.360 6.500 33,137,169 -0.28(-4.13%)
Jun 24, 2020 6.950 7.090 6.520 6.780 35,564,706 -0.37(-5.17%)
Jun 23, 2020 7.100 7.200 6.940 7.150 26,202,016 +0.07(+0.99%)
Jun 22, 2020 6.870 7.150 6.790 7.080 28,712,469 +0.20(+2.91%)
Jun 19, 2020 7.390 7.400 6.800 6.880 53,971,900 -0.41(-5.62%)
Jun 18, 2020 7.030 7.410 6.920 7.290 25,956,986 +0.14(+1.96%)
Jun 17, 2020 7.500 7.680 7.150 7.150 36,844,523 -0.49(-6.41%)
Jun 16, 2020 8.170 8.230 7.520 7.640 68,593,512 +0.45(+6.26%)
Jun 15, 2020 6.900 7.350 6.740 7.190 42,296,262 -0.11(-1.51%)
Jun 12, 2020 7.390 7.470 7.000 7.300 47,304,800 +0.54(+7.99%)
Jun 11, 2020 7.010 7.620 6.600 6.760 70,523,669 -1.18(-14.86%)
Jun 10, 2020 8.540 8.590 7.800 7.940 73,916,321 -0.93(-10.48%)
Jun 09, 2020 10.36 10.46 8.760 8.870 133,024,326 -0.68(-7.12%)
Jun 08, 2020 9.360 9.570 9.100 9.550 69,914,919 +0.78(+8.89%)
Jun 05, 2020 9.400 9.600 8.680 8.770 76,114,400 +0.56(+6.82%)
Jun 04, 2020 7.750 8.490 7.450 8.210 78,049,731 +0.35(+4.45%)
Jun 03, 2020 7.210 7.950 7.120 7.860 65,793,203 +0.90(+12.93%)
Jun 02, 2020 6.420 7.040 6.300 6.960 63,536,150 +0.59(+9.26%)
Jun 01, 2020 6.190 6.630 6.170 6.370 43,515,484 +0.01(+0.16%)
May 29, 2020 6.510 6.750 6.260 6.360 52,869,100 -0.47(-6.88%)
May 28, 2020 7.660 7.700 6.770 6.830 73,831,656 -0.55(-7.45%)
May 27, 2020 6.730 7.480 6.660 7.380 97,749,325 +1.21(+19.61%)
May 26, 2020 5.510 6.290 5.490 6.170 64,894,375 +0.96(+18.43%)
May 22, 2020 5.320 5.460 5.130 5.210 35,481,000 -0.16(-2.98%)
May 21, 2020 4.970 5.440 4.910 5.370 55,112,231 +0.30(+5.92%)
May 20, 2020 5.190 5.200 5.020 5.070 29,065,281 +0.00(+0.00%)
May 19, 2020 5.330 5.380 5.030 5.070 38,735,944 -0.35(-6.46%)
May 18, 2020 5.550 5.700 5.250 5.420 35,666,919 +0.11(+2.07%)
May 15, 2020 4.840 5.408 4.800 5.310 36,657,200 +0.30(+5.99%)
May 14, 2020 4.850 5.100 4.650 5.010 34,623,292 -0.01(-0.20%)
May 13, 2020 5.020 5.070 4.820 5.020 33,455,841 +0.03(+0.60%)
May 12, 2020 5.340 5.430 4.990 4.990 32,808,759 -0.28(-5.31%)
May 11, 2020 5.400 5.550 5.160 5.270 26,860,662 -0.10(-1.86%)
May 08, 2020 5.260 5.370 5.190 5.370 25,397,400 +0.29(+5.71%)
May 07, 2020 5.130 5.320 5.070 5.080 27,169,541 +0.09(+1.80%)
May 06, 2020 5.210 5.290 4.920 4.990 26,842,831 -0.17(-3.29%)
May 05, 2020 5.410 5.650 5.150 5.160 28,684,203 -0.11(-2.09%)
May 04, 2020 5.130 5.430 4.960 5.270 29,275,937 -0.09(-1.68%)
May 01, 2020 5.640 5.750 5.310 5.360 34,684,200 -0.50(-8.53%)
Apr 30, 2020 6.000 6.000 5.580 5.860 48,025,791 -0.21(-3.46%)
Apr 29, 2020 6.400 6.500 5.970 6.070 45,075,928 +0.08(+1.34%)
Apr 28, 2020 5.920 6.330 5.730 5.990 57,082,781 +0.49(+8.91%)
Apr 27, 2020 5.120 5.640 5.000 5.500 33,721,587 +0.48(+9.56%)
Apr 24, 2020 4.950 5.115 4.760 5.020 30,081,500 +0.13(+2.66%)
Apr 23, 2020 4.790 5.090 4.780 4.890 33,554,075 +0.07(+1.45%)
Apr 22, 2020 5.370 5.380 4.750 4.820 44,984,497 -0.40(-7.66%)
Apr 21, 2020 5.100 5.280 4.990 5.220 28,350,459 -0.09(-1.69%)
Apr 20, 2020 5.710 5.790 5.250 5.310 32,833,269 -0.61(-10.30%)
Apr 17, 2020 6.040 6.295 5.780 5.920 28,900,000 +0.16(+2.78%)
Apr 16, 2020 5.800 5.860 5.640 5.760 19,524,405 +0.03(+0.52%)
Apr 15, 2020 5.680 5.880 5.520 5.730 26,153,244 -0.47(-7.58%)
Apr 14, 2020 6.430 6.480 5.880 6.200 28,970,687 +0.04(+0.65%)
Apr 13, 2020 6.680 6.750 5.960 6.160 33,804,272 -0.50(-7.51%)
Apr 09, 2020 6.520 7.175 6.440 6.660 51,668,197 +0.65(+10.82%)
Apr 08, 2020 6.010 6.350 5.920 6.010 28,023,903 +0.10(+1.69%)
Apr 07, 2020 6.220 6.890 5.620 5.910 49,819,366 +0.28(+4.97%)
Apr 06, 2020 5.140 5.680 5.120 5.630 40,165,309 +0.82(+17.05%)
Apr 03, 2020 4.530 4.865 4.400 4.810 99,550,100 +0.36(+8.09%)
Apr 02, 2020 4.500 5.190 4.380 4.450 41,858,875 +0.02(+0.45%)
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.