Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Citizens Bancs (NQ: FCNCA )

1,767.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 394.96 394.96 388.72 388.72 17,793 -8.60(-2.16%)
Aug 28, 2020 399.15 399.15 394.51 397.32 13,046 +1.87(+0.47%)
Aug 27, 2020 393.50 397.59 393.02 395.45 17,861 +5.89(+1.51%)
Aug 26, 2020 397.26 397.26 389.56 389.56 18,274 -9.36(-2.35%)
Aug 25, 2020 398.46 398.94 391.54 398.93 33,353 +2.88(+0.73%)
Aug 24, 2020 384.24 396.05 382.95 396.05 22,162 +14.69(+3.85%)
Aug 21, 2020 384.32 384.32 379.55 381.36 29,836 -3.64(-0.94%)
Aug 20, 2020 392.63 393.99 384.80 384.99 17,614 -12.12(-3.05%)
Aug 19, 2020 393.52 398.27 393.10 397.12 22,856 +6.37(+1.63%)
Aug 18, 2020 403.92 404.64 390.55 390.75 30,639 -11.80(-2.93%)
Aug 17, 2020 410.18 412.83 402.52 402.55 62,498 -8.17(-1.99%)
Aug 14, 2020 404.20 413.78 400.09 410.72 224,528 +5.00(+1.23%)
Aug 13, 2020 412.32 416.16 402.81 405.72 121,733 -10.25(-2.46%)
Aug 12, 2020 422.94 422.94 407.36 415.97 251,148 -2.27(-0.54%)
Aug 11, 2020 427.46 429.19 417.50 418.25 214,223 -3.11(-0.74%)
Aug 10, 2020 424.96 426.08 414.79 421.36 65,649 +0.38(+0.09%)
Aug 07, 2020 402.09 423.18 400.44 420.98 26,599 +14.54(+3.58%)
Aug 06, 2020 403.03 409.24 400.44 406.44 30,181 +2.06(+0.51%)
Aug 05, 2020 404.49 412.98 401.64 404.38 66,293 +0.37(+0.09%)
Aug 04, 2020 411.73 415.89 396.14 404.02 57,251 -9.76(-2.36%)
Aug 03, 2020 419.92 427.51 413.78 413.78 48,783 -7.30(-1.73%)
Jul 31, 2020 421.75 426.23 412.99 421.07 35,095 +1.05(+0.25%)
Jul 30, 2020 412.72 423.16 412.72 420.02 20,951 -1.29(-0.31%)
Jul 29, 2020 403.85 427.18 402.96 421.31 28,428 +18.47(+4.58%)
Jul 28, 2020 403.18 406.69 400.75 402.84 21,723 -1.09(-0.27%)
Jul 27, 2020 412.63 412.63 399.98 403.93 40,538 -6.49(-1.58%)
Jul 24, 2020 405.15 412.49 405.15 410.42 24,071 -0.03(-0.01%)
Jul 23, 2020 399.13 410.79 399.11 410.44 29,068 +11.95(+3.00%)
Jul 22, 2020 397.47 401.12 385.68 398.49 42,563 +0.80(+0.20%)
Jul 21, 2020 388.77 416.34 388.77 397.69 96,499 +11.35(+2.94%)
Jul 20, 2020 388.02 388.02 379.04 386.34 39,095 -1.87(-0.48%)
Jul 17, 2020 402.92 402.92 387.07 388.21 57,548 -13.21(-3.29%)
Jul 16, 2020 401.43 419.79 395.23 401.42 70,681 -1.20(-0.30%)
Jul 15, 2020 387.10 402.80 387.10 402.61 29,932 +22.15(+5.82%)
Jul 14, 2020 386.69 393.53 373.76 380.47 50,595 -6.96(-1.80%)
Jul 13, 2020 388.56 393.98 374.08 387.43 51,516 +3.00(+0.78%)
Jul 10, 2020 373.20 385.28 370.94 384.43 37,724 +15.83(+4.29%)
Jul 09, 2020 379.87 387.73 367.03 368.60 46,957 -12.21(-3.21%)
Jul 08, 2020 380.07 383.83 370.25 380.81 42,672 +1.24(+0.33%)
Jul 07, 2020 385.26 387.52 379.58 379.58 27,512 -10.17(-2.61%)
Jul 06, 2020 394.31 397.47 385.63 389.75 35,045 +2.91(+0.75%)
Jul 02, 2020 396.68 405.12 385.55 386.84 26,397 -1.98(-0.51%)
Jul 01, 2020 400.64 400.64 387.56 388.82 29,747 -11.64(-2.91%)
Jun 30, 2020 387.89 405.12 387.89 400.46 26,331 +9.50(+2.43%)
Jun 29, 2020 382.44 393.98 382.44 390.96 39,880 +13.85(+3.67%)
Jun 26, 2020 395.41 395.41 375.41 377.10 100,532 -22.10(-5.54%)
Jun 25, 2020 385.61 400.07 384.62 399.20 26,339 +14.97(+3.90%)
Jun 24, 2020 397.26 399.11 384.23 384.23 46,258 -17.16(-4.28%)
Jun 23, 2020 400.97 406.27 400.16 401.40 47,432 +2.03(+0.51%)
Jun 22, 2020 397.28 403.58 397.08 399.37 48,321 +2.09(+0.53%)
Jun 19, 2020 411.31 411.31 391.55 397.28 101,240 -8.24(-2.03%)
Jun 18, 2020 392.54 405.53 392.20 405.52 54,754 +7.07(+1.77%)
Jun 17, 2020 411.12 414.96 396.31 398.45 44,751 -9.09(-2.23%)
Jun 16, 2020 405.50 414.68 401.89 407.54 46,550 +11.84(+2.99%)
Jun 15, 2020 379.93 405.26 366.70 395.69 52,387 +3.56(+0.91%)
Jun 12, 2020 393.77 403.67 382.45 392.13 54,817 +11.91(+3.13%)
Jun 11, 2020 392.29 399.36 379.22 380.22 73,564 -35.49(-8.54%)
Jun 10, 2020 434.59 434.59 415.71 415.71 80,695 -15.68(-3.63%)
Jun 09, 2020 431.84 437.05 424.50 431.38 38,909 -9.52(-2.16%)
Jun 08, 2020 431.61 440.90 425.84 440.90 49,017 +12.53(+2.93%)
Jun 05, 2020 415.71 433.03 410.05 428.37 38,877 +26.48(+6.59%)
Jun 04, 2020 380.32 403.85 380.32 401.89 45,889 +16.57(+4.30%)
Jun 03, 2020 380.85 393.31 380.85 385.31 21,050 +10.97(+2.93%)
Jun 02, 2020 380.41 382.15 373.55 374.34 34,413 -4.44(-1.17%)
Jun 01, 2020 384.22 389.84 375.62 378.79 34,772 -1.48(-0.39%)
May 29, 2020 378.19 387.98 378.19 380.27 48,192 -12.84(-3.27%)
May 28, 2020 397.01 403.13 386.19 393.11 49,693 -4.99(-1.25%)
May 27, 2020 387.38 400.02 380.01 398.10 49,996 +20.56(+5.45%)
May 26, 2020 361.48 379.58 361.48 377.53 37,971 +25.64(+7.29%)
May 22, 2020 359.84 359.84 349.73 351.89 27,943 -5.92(-1.65%)
May 21, 2020 354.48 365.45 354.48 357.81 28,821 +0.63(+0.18%)
May 20, 2020 349.70 363.87 349.65 357.18 48,970 +14.35(+4.19%)
May 19, 2020 355.68 356.56 342.54 342.82 34,038 -14.68(-4.11%)
May 18, 2020 335.89 357.50 335.89 357.50 40,866 +30.70(+9.39%)
May 15, 2020 329.89 333.69 322.55 326.80 46,471 -0.44(-0.14%)
May 14, 2020 309.02 336.03 299.46 327.25 57,027 +13.94(+4.45%)
May 13, 2020 328.23 328.23 308.30 313.31 57,307 -18.81(-5.66%)
May 12, 2020 348.86 350.74 328.97 332.12 35,708 -21.52(-6.09%)
May 11, 2020 361.50 366.34 349.94 353.64 39,732 -10.20(-2.80%)
May 08, 2020 365.04 366.22 359.02 363.84 60,442 +15.77(+4.53%)
May 07, 2020 346.69 359.03 346.69 348.07 25,361 +4.94(+1.44%)
May 06, 2020 360.63 360.63 340.97 343.13 35,859 -10.48(-2.96%)
May 05, 2020 375.33 380.27 353.61 353.61 38,953 -14.15(-3.85%)
May 04, 2020 358.83 371.80 356.16 367.76 29,727 +8.22(+2.29%)
May 01, 2020 366.36 375.21 357.51 359.55 35,941 -17.76(-4.71%)
Apr 30, 2020 378.47 381.32 369.56 377.31 36,088 -0.01(-0.00%)
Apr 29, 2020 375.19 397.42 368.05 377.31 46,928 +11.83(+3.24%)
Apr 28, 2020 356.91 374.37 356.91 365.48 39,321 +17.63(+5.07%)
Apr 27, 2020 338.55 351.86 328.21 347.85 39,076 +17.49(+5.29%)
Apr 24, 2020 327.97 335.48 321.00 330.36 31,891 +7.86(+2.44%)
Apr 23, 2020 330.78 335.26 320.02 322.50 35,623 -6.21(-1.89%)
Apr 22, 2020 331.14 339.51 325.11 328.71 26,921 +3.70(+1.14%)
Apr 21, 2020 325.53 326.44 315.71 325.01 29,076 -5.48(-1.66%)
Apr 20, 2020 326.25 340.03 326.25 330.49 29,237 -1.38(-0.42%)
Apr 17, 2020 319.60 333.75 317.15 331.87 31,082 +24.72(+8.05%)
Apr 16, 2020 312.07 312.24 302.70 307.15 39,498 -6.88(-2.19%)
Apr 15, 2020 319.36 319.36 311.89 314.03 35,240 -14.64(-4.45%)
Apr 14, 2020 337.97 343.88 322.19 328.67 36,061 -2.31(-0.70%)
Apr 13, 2020 350.34 350.34 327.92 330.98 50,039 -18.14(-5.20%)
Apr 09, 2020 332.02 356.62 332.02 349.13 55,279 +23.70(+7.28%)
Apr 08, 2020 313.91 327.69 309.39 325.42 102,805 +15.02(+4.84%)
Apr 07, 2020 315.21 328.85 310.25 310.40 65,071 +1.46(+0.47%)
Apr 06, 2020 298.86 313.81 296.31 308.94 69,652 +21.31(+7.41%)
Apr 03, 2020 301.05 306.16 285.43 287.63 41,206 -17.22(-5.65%)
Apr 02, 2020 305.34 313.14 296.31 304.85 53,815 -4.77(-1.54%)
Apr 01, 2020 320.29 320.76 303.25 309.62 38,398 -19.16(-5.83%)
Mar 31, 2020 320.01 344.71 320.01 328.78 52,108 +6.73(+2.09%)
Mar 30, 2020 319.30 326.30 309.58 322.05 51,188 +4.34(+1.36%)
Mar 27, 2020 325.06 325.06 311.25 317.72 80,590 -17.31(-5.17%)
Mar 26, 2020 327.07 338.14 313.23 335.02 81,519 +10.06(+3.10%)
Mar 25, 2020 317.66 340.56 316.06 324.96 56,756 +9.18(+2.91%)
Mar 24, 2020 310.92 315.83 302.63 315.78 48,362 +20.45(+6.93%)
Mar 23, 2020 279.42 296.96 275.08 295.32 44,897 +15.90(+5.69%)
Mar 20, 2020 314.15 332.75 272.69 279.42 64,897 -32.80(-10.51%)
Mar 19, 2020 278.53 313.04 276.55 312.23 57,140 +30.73(+10.92%)
Mar 18, 2020 304.05 311.72 278.07 281.50 75,804 -38.55(-12.05%)
Mar 17, 2020 306.07 325.21 300.61 320.05 70,389 +19.22(+6.39%)
Mar 16, 2020 308.66 324.00 299.59 300.83 48,991 -44.91(-12.99%)
Mar 13, 2020 349.07 362.07 318.81 345.74 69,149 +16.44(+4.99%)
Mar 12, 2020 328.98 353.18 316.75 329.30 52,830 -24.03(-6.80%)
Mar 11, 2020 360.19 367.19 352.20 353.33 43,003 -18.27(-4.92%)
Mar 10, 2020 373.89 376.00 348.61 371.60 94,435 +9.14(+2.52%)
Mar 09, 2020 395.60 406.43 351.44 362.46 50,551 -56.20(-13.42%)
Mar 06, 2020 422.72 431.25 413.44 418.66 65,178 -14.50(-3.35%)
Mar 05, 2020 446.96 454.00 432.15 433.16 36,930 -29.43(-6.36%)
Mar 04, 2020 457.85 464.01 448.80 462.59 42,165 +10.49(+2.32%)
Mar 03, 2020 465.68 475.63 452.11 452.11 39,382 -13.09(-2.81%)
Mar 02, 2020 443.31 465.60 438.21 465.20 74,373 +17.99(+4.02%)
Feb 28, 2020 447.23 463.63 430.83 447.20 70,753 -17.52(-3.77%)
Feb 27, 2020 476.85 484.76 457.92 464.72 91,016 -18.43(-3.81%)
Feb 26, 2020 489.11 493.02 478.78 483.15 37,777 -3.76(-0.77%)
Feb 25, 2020 502.81 503.53 485.06 486.91 50,821 -13.85(-2.77%)
Feb 24, 2020 504.88 505.10 499.41 500.76 39,108 -12.73(-2.48%)
Feb 21, 2020 515.84 516.25 508.22 513.49 31,828 -4.20(-0.81%)
Feb 20, 2020 516.35 520.68 514.64 517.69 38,250 +1.33(+0.26%)
Feb 19, 2020 518.60 521.64 516.09 516.36 64,383 -1.82(-0.35%)
Feb 18, 2020 523.73 525.57 516.71 518.17 57,612 -7.53(-1.43%)
Feb 14, 2020 527.00 528.87 522.83 525.70 24,733 -1.64(-0.31%)
Feb 13, 2020 519.78 534.26 518.91 527.34 29,334 +5.03(+0.96%)
Feb 12, 2020 523.77 524.18 520.12 522.31 25,736 -0.21(-0.04%)
Feb 11, 2020 520.38 526.02 520.38 522.51 31,567 +3.39(+0.65%)
Feb 10, 2020 518.34 520.80 514.84 519.12 23,523 +0.22(+0.04%)
Feb 07, 2020 520.15 522.13 516.37 518.90 34,565 -3.45(-0.66%)
Feb 06, 2020 526.70 528.78 522.36 522.36 39,818 -3.55(-0.68%)
Feb 05, 2020 527.59 527.59 522.88 525.91 51,223 +2.00(+0.38%)
Feb 04, 2020 525.26 527.59 521.80 523.90 31,574 +3.31(+0.64%)
Feb 03, 2020 521.88 525.62 520.47 520.59 44,397 +0.87(+0.17%)
Jan 31, 2020 529.79 529.81 519.72 519.72 45,817 -12.35(-2.32%)
Jan 30, 2020 512.70 532.67 510.28 532.07 54,253 +16.70(+3.24%)
Jan 29, 2020 514.16 523.85 512.24 515.37 42,907 +3.96(+0.77%)
Jan 28, 2020 513.91 518.81 510.64 511.42 63,810 -0.68(-0.13%)
Jan 27, 2020 511.11 516.42 508.67 512.10 31,241 -3.85(-0.75%)
Jan 24, 2020 525.03 525.03 510.96 515.94 48,554 -8.25(-1.57%)
Jan 23, 2020 522.65 526.72 519.10 524.19 39,825 +0.93(+0.18%)
Jan 22, 2020 521.97 524.26 521.50 523.26 40,455 +1.88(+0.36%)
Jan 21, 2020 522.59 526.10 521.11 521.38 41,642 -2.32(-0.44%)
Jan 17, 2020 524.13 524.39 520.34 523.70 53,115 -0.90(-0.17%)
Jan 16, 2020 519.77 524.62 518.84 524.60 41,252 +6.45(+1.25%)
Jan 15, 2020 520.45 521.93 517.51 518.14 46,837 -3.42(-0.66%)
Jan 14, 2020 520.88 524.14 517.93 521.57 47,263 +0.24(+0.05%)
Jan 13, 2020 519.85 522.48 516.13 521.33 44,805 +2.12(+0.41%)
Jan 10, 2020 522.20 523.24 516.50 519.21 46,324 -3.16(-0.60%)
Jan 09, 2020 523.25 525.85 520.69 522.37 51,343 +1.81(+0.35%)
Jan 08, 2020 522.77 524.44 520.56 520.56 32,600 +0.55(+0.11%)
Jan 07, 2020 515.95 520.47 513.45 520.01 51,126 +1.21(+0.23%)
Jan 06, 2020 521.38 525.73 513.50 518.79 62,663 -5.84(-1.11%)
Jan 03, 2020 525.82 526.30 522.12 524.63 31,119 -5.60(-1.06%)
Jan 02, 2020 527.41 530.24 523.94 530.24 34,185 +5.20(+0.99%)
Dec 31, 2019 526.40 527.83 524.62 525.04 28,990 -1.57(-0.30%)
Dec 30, 2019 524.73 529.21 524.63 526.61 43,317 +3.22(+0.61%)
Dec 27, 2019 526.31 526.31 523.39 523.39 18,752 -2.72(-0.52%)
Dec 26, 2019 531.93 534.82 525.00 526.11 19,730 -4.86(-0.92%)
Dec 24, 2019 525.77 530.98 524.91 530.98 13,177 +4.78(+0.91%)
Dec 23, 2019 526.43 526.43 521.51 526.19 34,964 +0.69(+0.13%)
Dec 20, 2019 525.68 531.97 523.74 525.50 117,787 +2.55(+0.49%)
Dec 19, 2019 522.13 525.95 522.13 522.95 65,771 +0.09(+0.02%)
Dec 18, 2019 526.96 529.38 522.86 522.86 59,021 -4.66(-0.88%)
Dec 17, 2019 526.58 529.94 522.45 527.51 60,742 +4.88(+0.93%)
Dec 16, 2019 525.47 530.71 522.63 522.63 58,577 -0.13(-0.02%)
Dec 13, 2019 522.19 524.01 516.26 522.76 65,076 -2.76(-0.53%)
Dec 12, 2019 515.46 526.81 508.79 525.52 46,723 +11.35(+2.21%)
Dec 11, 2019 514.79 518.00 512.39 514.18 33,692 +0.29(+0.06%)
Dec 10, 2019 509.30 517.09 504.03 513.89 37,350 +3.12(+0.61%)
Dec 09, 2019 514.58 515.52 508.17 510.77 66,101 -4.75(-0.92%)
Dec 06, 2019 517.15 519.73 512.71 515.53 34,388 +2.42(+0.47%)
Dec 05, 2019 510.24 514.80 508.90 513.10 26,048 +3.87(+0.76%)
Dec 04, 2019 507.88 513.37 507.88 509.23 24,803 +2.38(+0.47%)
Dec 03, 2019 505.92 507.88 502.12 506.85 26,156 -3.93(-0.77%)
Dec 02, 2019 513.99 516.45 510.75 510.79 30,184 -1.63(-0.32%)
Nov 29, 2019 512.40 515.47 509.95 512.41 16,332 -0.89(-0.17%)
Nov 27, 2019 512.61 518.58 512.19 513.30 20,998 +0.60(+0.12%)
Nov 26, 2019 513.98 514.22 510.82 512.70 21,409 -0.60(-0.12%)
Nov 25, 2019 508.55 515.32 507.84 513.30 25,387 +4.97(+0.98%)
Nov 22, 2019 509.39 512.60 508.00 508.33 15,216 +2.09(+0.41%)
Nov 21, 2019 509.45 509.45 504.07 506.24 17,984 -1.91(-0.38%)
Nov 20, 2019 510.01 511.88 504.85 508.15 47,736 -3.14(-0.61%)
Nov 19, 2019 508.00 511.99 501.38 511.30 36,694 +4.44(+0.88%)
Nov 18, 2019 504.17 508.35 501.02 506.86 27,255 +0.01(+0.00%)
Nov 15, 2019 508.87 510.29 506.10 506.85 19,172 -0.73(-0.14%)
Nov 14, 2019 501.76 507.81 501.76 507.58 22,608 +6.99(+1.40%)
Nov 13, 2019 505.92 509.08 492.89 500.59 30,263 -7.73(-1.52%)
Nov 12, 2019 511.30 511.54 506.01 508.32 33,032 -2.18(-0.43%)
Nov 11, 2019 502.65 510.53 501.47 510.50 27,163 +6.47(+1.28%)
Nov 08, 2019 507.23 508.75 501.54 504.03 34,997 -2.88(-0.57%)
Nov 07, 2019 498.04 508.79 498.04 506.91 56,594 +11.75(+2.37%)
Nov 06, 2019 495.90 499.62 493.63 495.16 43,606 -1.13(-0.23%)
Nov 05, 2019 497.47 507.31 494.42 496.29 28,856 +3.52(+0.71%)
Nov 04, 2019 491.31 495.85 491.31 492.77 28,686 +3.73(+0.76%)
Nov 01, 2019 487.70 491.64 486.52 489.05 29,418 +4.12(+0.85%)
Oct 31, 2019 490.93 490.93 481.95 484.93 41,642 -7.08(-1.44%)
Oct 30, 2019 492.89 496.57 488.34 492.00 32,250 -1.00(-0.20%)
Oct 29, 2019 489.94 496.11 489.46 493.00 23,048 +3.04(+0.62%)
Oct 28, 2019 490.43 494.60 485.77 489.96 38,587 +1.07(+0.22%)
Oct 25, 2019 488.69 490.92 487.24 488.89 20,491 +2.90(+0.60%)
Oct 24, 2019 487.09 488.31 481.91 485.99 23,363 -0.24(-0.05%)
Oct 23, 2019 487.47 488.71 486.20 486.23 17,265 -1.09(-0.22%)
Oct 22, 2019 486.72 491.91 481.86 487.32 27,204 +5.57(+1.16%)
Oct 21, 2019 479.19 483.99 479.19 481.75 37,302 +4.00(+0.84%)
Oct 18, 2019 473.92 479.54 473.37 477.75 25,563 +1.42(+0.30%)
Oct 17, 2019 476.57 478.48 472.99 476.33 39,379 +2.33(+0.49%)
Oct 16, 2019 472.33 478.23 471.02 474.00 30,429 +1.54(+0.33%)
Oct 15, 2019 470.98 475.45 470.98 472.47 25,406 +5.94(+1.27%)
Oct 14, 2019 466.50 469.73 465.30 466.52 23,053 -1.72(-0.37%)
Oct 11, 2019 465.50 473.87 465.50 468.25 28,708 +6.90(+1.50%)
Oct 10, 2019 458.59 463.81 458.59 461.35 28,539 +2.18(+0.47%)
Oct 09, 2019 458.78 461.35 455.71 459.17 36,653 +3.24(+0.71%)
Oct 08, 2019 458.07 461.09 455.63 455.93 36,191 -5.03(-1.09%)
Oct 07, 2019 456.42 464.40 456.42 460.95 48,150 +2.45(+0.54%)
Oct 04, 2019 453.07 458.78 453.07 458.50 50,619 +3.32(+0.73%)
Oct 03, 2019 455.73 458.40 451.49 455.18 29,455 -1.34(-0.29%)
Oct 02, 2019 457.37 459.28 453.00 456.52 42,539 -4.55(-0.99%)
Oct 01, 2019 465.97 470.16 458.79 461.06 57,387 -3.78(-0.81%)
Sep 30, 2019 468.15 470.39 464.17 464.85 38,569 -2.33(-0.50%)
Sep 27, 2019 468.05 473.18 466.55 467.17 40,779 +0.90(+0.19%)
Sep 26, 2019 468.30 470.91 465.47 466.28 28,012 -5.52(-1.17%)
Sep 25, 2019 467.06 475.15 464.83 471.80 46,860 +6.97(+1.50%)
Sep 24, 2019 470.32 470.42 460.90 464.83 47,591 -4.39(-0.93%)
Sep 23, 2019 467.76 473.65 463.60 469.21 58,349 +1.74(+0.37%)
Sep 20, 2019 470.84 473.50 466.38 467.48 108,441 -1.75(-0.37%)
Sep 19, 2019 476.20 479.23 468.55 469.23 40,367 -6.21(-1.31%)
Sep 18, 2019 469.41 477.42 468.10 475.44 51,963 +5.03(+1.07%)
Sep 17, 2019 469.12 473.26 466.77 470.42 37,840 -2.04(-0.43%)
Sep 16, 2019 472.19 477.09 467.26 472.46 27,535 -1.43(-0.30%)
Sep 13, 2019 476.12 478.11 472.83 473.89 39,258 +3.30(+0.70%)
Sep 12, 2019 464.90 470.76 461.63 470.58 51,173 +6.18(+1.33%)
Sep 11, 2019 460.84 466.40 455.55 464.41 31,941 +3.77(+0.82%)
Sep 10, 2019 451.61 463.44 451.30 460.64 29,299 +7.54(+1.66%)
Sep 09, 2019 440.43 455.05 440.38 453.10 44,609 +10.89(+2.46%)
Sep 06, 2019 452.20 452.20 439.33 442.21 45,077 -4.07(-0.91%)
Sep 05, 2019 437.72 446.91 437.72 446.28 49,859 +13.39(+3.09%)
Sep 04, 2019 430.47 434.23 428.84 432.89 45,456 +5.02(+1.17%)
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.