Skip to main content

Harley-Davidson (NY: HOG )

43.84 +0.19 (+0.42%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 34.71 34.96 34.45 34.69 1,212,045 +0.34(+0.98%)
Jun 29, 2023 33.97 34.62 33.94 34.36 1,077,113 +0.61(+1.81%)
Jun 28, 2023 33.45 33.87 33.16 33.75 1,019,317 +0.12(+0.35%)
Jun 27, 2023 33.33 33.71 32.98 33.63 1,191,750 +0.32(+0.95%)
Jun 26, 2023 33.11 33.49 32.97 33.31 1,183,308 +0.39(+1.20%)
Jun 23, 2023 32.76 32.99 32.54 32.92 1,490,829 -0.28(-0.83%)
Jun 22, 2023 33.48 33.58 33.08 33.20 813,572 -0.41(-1.23%)
Jun 21, 2023 33.08 33.81 32.96 33.61 1,156,576 +0.14(+0.41%)
Jun 20, 2023 33.62 33.79 33.32 33.47 1,715,621 -0.37(-1.11%)
Jun 16, 2023 34.24 34.27 33.41 33.85 2,705,438 -0.23(-0.67%)
Jun 15, 2023 33.48 34.16 33.46 34.07 1,117,597 +0.28(+0.82%)
Jun 14, 2023 34.54 34.84 33.49 33.80 1,422,206 -0.64(-1.86%)
Jun 13, 2023 33.09 34.48 32.95 34.44 2,612,409 +1.64(+4.99%)
Jun 12, 2023 33.14 33.43 32.68 32.80 2,019,006 -0.43(-1.30%)
Jun 09, 2023 34.32 34.55 33.12 33.23 2,325,551 -1.09(-3.19%)
Jun 08, 2023 34.86 35.02 34.26 34.33 1,593,204 -0.48(-1.39%)
Jun 07, 2023 33.93 34.81 33.60 34.81 2,387,619 +1.20(+3.58%)
Jun 06, 2023 32.11 33.63 31.94 33.61 2,648,130 +1.69(+5.31%)
Jun 05, 2023 32.11 32.38 31.57 31.91 1,406,558 -0.47(-1.46%)
Jun 02, 2023 31.23 32.53 31.15 32.39 2,569,772 +1.68(+5.47%)
Jun 01, 2023 30.58 30.98 30.29 30.71 1,537,387 +0.22(+0.71%)
May 31, 2023 31.07 31.35 30.24 30.49 2,635,323 -0.89(-2.84%)
May 30, 2023 32.58 32.70 31.28 31.38 2,003,858 -0.93(-2.88%)
May 26, 2023 32.27 32.59 32.15 32.31 853,207 +0.17(+0.52%)
May 25, 2023 31.44 32.26 31.41 32.15 1,209,664 +0.46(+1.45%)
May 24, 2023 31.92 32.00 31.38 31.69 1,175,405 -0.47(-1.46%)
May 23, 2023 31.81 32.57 31.77 32.16 1,364,555 +0.30(+0.95%)
May 22, 2023 31.91 32.10 31.57 31.85 1,341,870 +0.01(+0.03%)
May 19, 2023 32.91 32.95 31.84 31.84 1,499,219 -0.97(-2.96%)
May 18, 2023 32.25 33.05 32.10 32.81 1,900,672 +0.54(+1.67%)
May 17, 2023 31.33 32.50 31.33 32.28 2,258,665 +1.21(+3.88%)
May 16, 2023 32.14 32.37 31.00 31.07 3,251,643 -1.29(-4.00%)
May 15, 2023 32.67 32.68 31.68 32.36 3,539,808 -0.64(-1.93%)
May 12, 2023 33.54 33.79 32.77 33.00 1,766,355 -0.72(-2.12%)
May 11, 2023 33.40 33.83 33.26 33.72 1,816,963 +0.22(+0.64%)
May 10, 2023 35.35 35.50 33.16 33.50 2,147,573 -1.21(-3.47%)
May 09, 2023 34.70 34.83 34.47 34.71 969,900 -0.24(-0.67%)
May 08, 2023 34.88 35.35 34.50 34.94 1,528,496 +0.21(+0.59%)
May 05, 2023 34.24 34.77 33.82 34.74 1,822,246 +1.18(+3.50%)
May 04, 2023 34.84 34.84 33.48 33.56 2,026,585 -1.31(-3.77%)
May 03, 2023 35.51 35.84 34.77 34.87 1,930,151 -0.82(-2.31%)
May 02, 2023 35.93 36.00 35.04 35.70 1,888,349 -0.40(-1.11%)
May 01, 2023 36.48 36.69 35.86 36.10 1,638,041 -0.26(-0.73%)
Apr 28, 2023 35.90 36.82 35.90 36.36 2,119,200 +0.33(+0.92%)
Apr 27, 2023 37.42 37.48 33.13 36.03 4,586,336 -0.14(-0.38%)
Apr 26, 2023 36.51 37.15 36.00 36.17 2,773,932 -0.44(-1.20%)
Apr 25, 2023 37.14 37.31 36.55 36.61 1,746,106 -0.71(-1.89%)
Apr 24, 2023 37.03 37.50 36.89 37.31 1,614,396 +0.46(+1.25%)
Apr 21, 2023 36.75 37.00 36.30 36.85 1,398,734 +0.34(+0.94%)
Apr 20, 2023 36.46 36.93 36.27 36.51 974,627 -0.42(-1.14%)
Apr 19, 2023 36.75 37.05 36.44 36.93 919,549 -0.17(-0.45%)
Apr 18, 2023 37.12 37.16 36.54 37.10 1,112,510 +0.40(+1.09%)
Apr 17, 2023 36.15 36.70 35.74 36.70 1,112,797 +0.33(+0.92%)
Apr 14, 2023 36.08 36.62 35.46 36.36 3,350,382 +0.38(+1.06%)
Apr 13, 2023 35.54 36.03 34.89 35.98 4,769,028 -0.64(-1.74%)
Apr 12, 2023 37.62 37.79 36.57 36.62 1,210,676 -0.49(-1.32%)
Apr 11, 2023 37.17 37.28 36.36 37.11 1,697,187 +0.29(+0.80%)
Apr 10, 2023 35.73 37.07 35.72 36.81 1,941,381 +1.04(+2.90%)
Apr 06, 2023 36.39 36.41 35.62 35.77 1,263,821 -0.69(-1.88%)
Apr 05, 2023 35.86 36.48 35.58 36.46 1,634,256 +0.22(+0.60%)
Apr 04, 2023 37.81 37.86 35.94 36.25 1,653,054 -1.53(-4.05%)
Apr 03, 2023 37.24 38.07 37.24 37.77 2,467,777 +0.56(+1.50%)
Mar 31, 2023 36.84 37.31 36.74 37.22 1,308,075 +0.80(+2.21%)
Mar 30, 2023 36.25 36.66 36.08 36.41 1,663,302 +0.67(+1.86%)
Mar 29, 2023 36.07 36.15 35.52 35.75 1,372,245 +0.02(+0.05%)
Mar 28, 2023 35.78 36.17 35.58 35.73 981,694 -0.04(-0.11%)
Mar 27, 2023 35.71 36.05 35.14 35.76 1,548,205 +0.71(+2.01%)
Mar 24, 2023 35.28 35.48 34.45 35.06 2,978,149 -0.52(-1.46%)
Mar 23, 2023 37.06 37.49 35.29 35.58 2,576,297 -1.55(-4.17%)
Mar 22, 2023 38.09 38.26 37.03 37.13 2,157,629 -1.14(-2.97%)
Mar 21, 2023 38.37 39.27 38.08 38.26 2,253,818 +1.46(+3.97%)
Mar 20, 2023 36.78 37.45 36.57 36.80 2,101,986 +0.28(+0.78%)
Mar 17, 2023 37.24 37.45 35.62 36.52 3,676,794 -1.30(-3.45%)
Mar 16, 2023 37.97 38.62 37.65 37.82 2,684,281 -0.65(-1.68%)
Mar 15, 2023 37.74 38.60 37.50 38.47 3,113,079 -0.12(-0.30%)
Mar 14, 2023 38.45 39.33 38.08 38.59 2,418,905 +0.69(+1.81%)
Mar 13, 2023 37.49 38.41 35.94 37.90 5,040,126 -1.07(-2.74%)
Mar 10, 2023 40.28 40.28 38.53 38.97 4,351,077 -1.52(-3.75%)
Mar 09, 2023 42.39 42.58 40.33 40.49 2,855,647 -2.13(-4.99%)
Mar 08, 2023 44.78 44.78 42.03 42.62 3,165,347 -2.11(-4.71%)
Mar 07, 2023 45.04 45.62 44.46 44.72 2,352,135 -0.30(-0.67%)
Mar 06, 2023 46.48 46.60 44.95 45.03 1,965,077 -1.56(-3.35%)
Mar 03, 2023 46.46 46.71 45.95 46.59 957,616 +0.59(+1.28%)
Mar 02, 2023 45.82 46.01 45.45 46.00 932,675 -0.39(-0.83%)
Mar 01, 2023 46.66 47.11 46.19 46.38 1,325,841 -0.06(-0.13%)
Feb 28, 2023 46.11 46.78 45.88 46.44 1,772,026 +0.29(+0.63%)
Feb 27, 2023 46.24 46.85 46.05 46.15 1,731,509 +0.46(+1.00%)
Feb 24, 2023 45.82 45.91 45.29 45.69 950,331 -0.76(-1.64%)
Feb 23, 2023 46.61 46.96 45.78 46.45 532,385 +0.16(+0.34%)
Feb 22, 2023 46.40 47.09 46.26 46.30 615,841 +0.00(+0.00%)
Feb 21, 2023 47.04 47.08 46.26 46.30 922,486 -1.05(-2.21%)
Feb 17, 2023 46.65 47.64 46.26 47.34 1,210,689 +0.66(+1.42%)
Feb 16, 2023 46.84 47.30 46.50 46.68 1,108,506 -1.01(-2.11%)
Feb 15, 2023 47.21 48.24 47.09 47.68 1,222,065 -0.02(-0.04%)
Feb 14, 2023 47.01 47.88 46.73 47.70 832,325 +0.34(+0.72%)
Feb 13, 2023 46.76 47.57 46.48 47.36 787,244 +0.72(+1.55%)
Feb 10, 2023 46.29 47.08 46.26 46.64 797,213 -0.07(-0.15%)
Feb 09, 2023 48.47 48.59 46.66 46.71 1,109,675 -1.34(-2.79%)
Feb 08, 2023 48.86 49.12 47.80 48.05 1,377,544 -1.00(-2.03%)
Feb 07, 2023 49.16 49.16 48.14 49.04 1,339,033 -0.27(-0.55%)
Feb 06, 2023 49.69 49.95 48.82 49.31 1,642,939 -0.80(-1.60%)
Feb 03, 2023 49.97 50.18 49.35 50.12 1,794,664 -0.40(-0.79%)
Feb 02, 2023 48.88 50.56 48.43 50.52 4,975,422 +4.88(+10.70%)
Feb 01, 2023 44.79 45.78 44.13 45.63 2,667,520 +0.67(+1.50%)
Jan 31, 2023 44.41 44.98 43.87 44.96 2,620,153 +0.89(+2.02%)
Jan 30, 2023 43.73 44.80 43.73 44.07 1,559,470 -0.05(-0.11%)
Jan 27, 2023 43.01 44.41 42.91 44.12 1,966,556 +1.06(+2.47%)
Jan 26, 2023 43.65 43.65 42.71 43.05 1,120,595 -0.12(-0.27%)
Jan 25, 2023 42.98 43.43 42.76 43.17 992,271 -0.25(-0.58%)
Jan 24, 2023 43.05 43.81 42.50 43.43 641,150 +0.08(+0.18%)
Jan 23, 2023 42.38 43.43 41.99 43.35 1,486,367 +1.16(+2.76%)
Jan 20, 2023 41.85 42.28 41.29 42.18 1,414,991 +0.09(+0.21%)
Jan 19, 2023 42.78 42.88 41.43 42.10 1,324,588 -1.22(-2.82%)
Jan 18, 2023 44.17 44.41 43.20 43.32 1,074,472 -0.59(-1.33%)
Jan 17, 2023 44.26 44.83 43.87 43.90 1,209,436 -0.54(-1.21%)
Jan 13, 2023 43.53 44.56 43.44 44.44 993,512 -0.02(-0.04%)
Jan 12, 2023 43.59 44.82 43.31 44.46 1,733,599 +1.17(+2.71%)
Jan 11, 2023 42.87 43.32 42.59 43.29 923,086 +0.57(+1.33%)
Jan 10, 2023 42.38 42.85 41.78 42.72 1,621,665 +0.48(+1.13%)
Jan 09, 2023 43.06 43.37 42.10 42.24 1,296,776 -0.57(-1.32%)
Jan 06, 2023 41.34 42.84 41.34 42.81 1,302,058 +1.46(+3.54%)
Jan 05, 2023 40.49 41.64 40.04 41.34 1,253,918 +0.46(+1.12%)
Jan 04, 2023 40.58 41.20 40.16 40.89 1,579,331 +0.72(+1.80%)
Jan 03, 2023 40.76 41.07 39.93 40.16 1,353,848 -0.47(-1.15%)
Dec 30, 2022 39.65 40.66 39.43 40.63 1,051,829 +0.59(+1.46%)
Dec 29, 2022 39.90 40.29 39.71 40.05 1,019,092 +0.69(+1.76%)
Dec 28, 2022 40.11 40.24 38.91 39.35 1,119,223 -0.70(-1.76%)
Dec 27, 2022 40.49 40.62 39.73 40.06 812,637 -0.40(-0.99%)
Dec 23, 2022 40.19 40.47 39.66 40.46 1,115,248 +0.16(+0.39%)
Dec 22, 2022 40.47 40.68 39.74 40.30 1,758,439 -0.45(-1.10%)
Dec 21, 2022 40.79 41.19 40.40 40.75 1,858,135 +0.43(+1.07%)
Dec 20, 2022 42.12 42.27 40.29 40.32 2,145,221 -1.86(-4.40%)
Dec 19, 2022 43.39 43.55 42.17 42.17 997,046 -1.25(-2.88%)
Dec 16, 2022 43.73 44.14 43.18 43.43 2,602,269 -0.54(-1.22%)
Dec 15, 2022 44.49 44.74 43.57 43.96 1,878,064 -1.09(-2.43%)
Dec 14, 2022 45.12 45.79 44.73 45.06 1,212,093 -0.23(-0.52%)
Dec 13, 2022 45.26 45.62 44.15 45.29 1,701,556 +1.20(+2.72%)
Dec 12, 2022 43.92 44.31 43.65 44.09 1,118,288 -0.01(-0.02%)
Dec 09, 2022 44.23 44.61 44.01 44.10 980,523 -0.55(-1.23%)
Dec 08, 2022 45.46 45.46 44.56 44.65 660,041 -0.38(-0.85%)
Dec 07, 2022 44.96 45.58 44.83 45.03 908,606 -0.19(-0.43%)
Dec 06, 2022 46.34 46.34 44.71 45.22 1,053,266 -0.33(-0.73%)
Dec 05, 2022 45.91 45.91 45.26 45.55 1,013,419 -0.83(-1.78%)
Dec 02, 2022 45.44 46.42 45.28 46.38 873,869 +0.33(+0.72%)
Dec 01, 2022 45.89 46.45 45.40 46.05 828,611 +0.18(+0.38%)
Nov 30, 2022 45.07 45.91 44.56 45.88 1,441,243 +1.10(+2.46%)
Nov 29, 2022 46.03 46.03 44.69 44.78 1,850,458 -1.03(-2.25%)
Nov 28, 2022 45.80 46.08 45.24 45.81 1,547,611 -0.63(-1.36%)
Nov 25, 2022 45.92 46.75 45.66 46.44 365,863 +0.43(+0.93%)
Nov 23, 2022 46.51 46.58 45.65 46.01 737,901 -0.26(-0.57%)
Nov 22, 2022 45.75 46.35 45.30 46.28 739,760 +0.73(+1.60%)
Nov 21, 2022 45.94 45.94 45.32 45.55 1,404,725 -0.74(-1.60%)
Nov 18, 2022 46.46 46.63 45.87 46.28 902,279 +0.35(+0.76%)
Nov 17, 2022 44.56 45.97 43.84 45.93 1,435,241 +0.41(+0.90%)
Nov 16, 2022 45.72 46.02 45.01 45.53 2,004,827 -0.61(-1.33%)
Nov 15, 2022 45.85 46.87 45.55 46.14 2,009,505 -0.50(-1.06%)
Nov 14, 2022 46.56 47.27 45.75 46.64 1,780,615 -0.32(-0.68%)
Nov 11, 2022 46.13 47.42 45.96 46.96 1,924,224 +1.05(+2.29%)
Nov 10, 2022 46.02 46.65 45.20 45.91 1,993,409 +2.42(+5.57%)
Nov 09, 2022 43.75 44.66 43.33 43.48 1,443,224 -0.74(-1.67%)
Nov 08, 2022 44.46 44.56 43.96 44.22 1,354,424 -0.15(-0.33%)
Nov 07, 2022 44.50 44.52 43.48 44.37 1,136,504 +0.22(+0.51%)
Nov 04, 2022 43.89 44.85 43.49 44.14 1,825,711 +0.69(+1.59%)
Nov 03, 2022 41.81 43.71 41.61 43.45 1,961,094 +1.12(+2.64%)
Nov 02, 2022 42.32 42.33 2,120,299 -0.57(-1.34%)
Nov 01, 2022 42.50 43.32 42.03 42.91 1,657,753 +1.05(+2.51%)
Oct 31, 2022 41.60 42.05 41.12 41.86 1,596,216 -0.21(-0.51%)
Oct 28, 2022 40.80 42.26 40.59 42.07 2,013,823 +1.53(+3.77%)
Oct 27, 2022 41.41 41.53 40.26 40.54 2,573,616 -0.15(-0.36%)
Oct 26, 2022 39.09 41.24 38.25 40.69 4,956,715 +4.56(+12.61%)
Oct 25, 2022 34.89 36.15 34.61 36.13 2,036,815 +1.20(+3.43%)
Oct 24, 2022 34.93 35.33 34.67 34.94 1,231,597 -0.01(-0.03%)
Oct 21, 2022 33.86 35.09 33.74 34.95 1,116,615 +1.01(+2.98%)
Oct 20, 2022 33.91 34.82 33.72 33.93 1,727,265 +0.03(+0.09%)
Oct 19, 2022 35.02 35.36 33.62 33.90 2,137,755 -1.81(-5.07%)
Oct 18, 2022 36.11 36.41 35.40 35.71 1,148,797 +0.67(+1.92%)
Oct 17, 2022 35.67 35.84 34.79 35.04 1,247,007 +0.11(+0.31%)
Oct 14, 2022 35.32 35.70 34.61 34.94 701,926 -0.11(-0.31%)
Oct 13, 2022 33.67 35.16 33.11 35.04 1,172,309 +0.57(+1.67%)
Oct 12, 2022 34.24 34.62 33.51 34.47 1,028,314 +0.15(+0.43%)
Oct 11, 2022 34.12 34.79 33.59 34.32 1,771,738 -0.04(-0.11%)
Oct 10, 2022 34.58 34.76 33.85 34.36 989,150 -0.49(-1.40%)
Oct 07, 2022 34.75 34.89 34.07 34.85 2,072,152 -0.29(-0.83%)
Oct 06, 2022 35.47 36.00 35.08 35.14 1,519,960 -0.87(-2.41%)
Oct 05, 2022 35.53 36.27 34.56 36.01 2,155,334 -0.97(-2.63%)
Oct 04, 2022 36.22 37.07 36.11 36.98 1,964,308 +1.83(+5.21%)
Oct 03, 2022 34.58 35.49 34.17 35.15 1,904,639 +1.20(+3.53%)
Sep 30, 2022 34.64 34.97 33.88 33.95 2,440,776 -0.94(-2.71%)
Sep 29, 2022 35.94 36.02 34.65 34.90 2,800,434 -1.31(-3.63%)
Sep 28, 2022 36.11 36.66 35.61 36.21 1,927,114 +0.10(+0.27%)
Sep 27, 2022 36.76 37.06 35.43 36.11 1,411,123 -0.02(-0.05%)
Sep 26, 2022 36.26 37.20 35.86 36.13 1,588,818 -0.41(-1.12%)
Sep 23, 2022 36.89 37.12 35.72 36.54 1,589,149 -1.09(-2.90%)
Sep 22, 2022 39.11 39.18 37.57 37.63 1,471,246 -1.40(-3.59%)
Sep 21, 2022 39.99 40.54 39.04 39.03 1,012,344 -0.80(-2.00%)
Sep 20, 2022 40.04 40.32 39.30 39.83 1,396,357 -0.72(-1.78%)
Sep 19, 2022 39.09 40.78 38.91 40.55 1,740,456 +0.92(+2.33%)
Sep 16, 2022 39.46 40.26 39.12 39.63 6,955,877 -0.38(-0.95%)
Sep 15, 2022 39.79 40.29 39.24 40.01 1,751,466 +0.01(+0.02%)
Sep 14, 2022 40.29 40.38 39.22 40.00 2,521,799 -0.12(-0.29%)
Sep 13, 2022 40.03 41.32 39.66 40.11 1,795,713 -1.46(-3.51%)
Sep 12, 2022 40.29 41.88 40.29 41.57 2,630,265 +1.60(+3.99%)
Sep 09, 2022 39.26 40.08 39.15 39.98 1,274,382 +1.18(+3.03%)
Sep 08, 2022 37.92 38.80 37.58 38.80 1,484,063 +0.22(+0.58%)
Sep 07, 2022 37.73 38.74 37.59 38.58 1,702,369 +1.94(+5.29%)
Sep 06, 2022 36.92 37.14 35.67 36.64 1,756,119 -0.42(-1.13%)
Sep 02, 2022 37.54 37.92 36.79 37.06 1,034,648 -0.01(-0.03%)
Sep 01, 2022 36.92 37.24 36.48 37.07 989,583 -0.33(-0.88%)
Aug 31, 2022 37.94 38.05 36.97 37.40 1,073,262 -0.32(-0.85%)
Aug 30, 2022 38.75 38.75 37.55 37.72 835,308 -0.78(-2.02%)
Aug 29, 2022 38.23 38.81 37.93 38.49 703,970 -0.28(-0.73%)
Aug 26, 2022 40.31 40.31 38.65 38.77 894,412 -1.37(-3.41%)
Aug 25, 2022 39.85 40.49 39.72 40.14 778,693 +0.52(+1.32%)
Aug 24, 2022 39.43 40.11 39.38 39.62 886,016 +0.14(+0.34%)
Aug 23, 2022 39.27 39.91 39.13 39.48 931,244 +0.57(+1.47%)
Aug 22, 2022 39.07 39.49 38.87 38.91 1,099,137 -1.04(-2.60%)
Aug 19, 2022 40.33 40.47 39.40 39.95 1,742,716 -1.03(-2.51%)
Aug 18, 2022 40.37 41.18 40.25 40.97 937,453 +0.53(+1.32%)
Aug 17, 2022 40.35 40.77 39.93 40.44 968,469 -0.43(-1.04%)
Aug 16, 2022 39.34 40.93 39.25 40.87 1,260,535 +1.41(+3.56%)
Aug 15, 2022 38.39 39.62 38.36 39.46 945,408 +0.70(+1.80%)
Aug 12, 2022 38.61 38.77 38.14 38.76 978,259 +0.39(+1.01%)
Aug 11, 2022 38.19 38.77 38.06 38.38 1,001,375 +0.69(+1.83%)
Aug 10, 2022 37.63 38.02 37.33 37.69 1,445,118 +1.15(+3.16%)
Aug 09, 2022 36.89 36.93 36.35 36.53 1,079,436 -0.52(-1.41%)
Aug 08, 2022 36.36 37.42 36.36 37.06 1,105,672 +0.92(+2.55%)
Aug 05, 2022 35.26 36.63 35.15 36.14 1,113,865 +0.16(+0.43%)
Aug 04, 2022 36.63 36.80 35.89 35.98 1,150,277 -0.43(-1.17%)
Aug 03, 2022 36.08 36.55 35.78 36.41 772,234 +0.84(+2.37%)
Aug 02, 2022 36.31 36.55 35.56 35.56 1,220,689 -1.00(-2.73%)
Aug 01, 2022 36.32 36.71 35.63 36.56 1,426,680 -0.10(-0.26%)
Jul 29, 2022 36.13 36.67 35.69 36.66 2,505,126 +0.82(+2.30%)
Jul 28, 2022 35.39 36.63 35.01 35.84 3,793,155 +2.58(+7.76%)
Jul 27, 2022 32.35 33.29 31.69 33.26 1,579,998 +1.15(+3.59%)
Jul 26, 2022 33.14 33.26 31.86 32.10 1,771,157 -1.33(-3.97%)
Jul 25, 2022 33.61 33.93 32.74 33.43 1,541,575 -0.13(-0.38%)
Jul 22, 2022 34.14 34.24 33.25 33.56 1,409,027 -0.67(-1.95%)
Jul 21, 2022 34.29 34.34 33.36 34.23 1,032,066 +0.02(+0.06%)
Jul 20, 2022 33.40 34.38 33.00 34.21 1,740,139 +0.77(+2.29%)
Jul 19, 2022 32.73 33.50 32.52 33.44 1,082,641 +1.44(+4.51%)
Jul 18, 2022 32.08 32.72 31.81 32.00 787,099 +0.42(+1.32%)
Jul 15, 2022 31.03 31.67 30.73 31.58 898,027 +1.12(+3.69%)
Jul 14, 2022 30.45 30.70 29.81 30.45 1,139,309 -0.80(-2.57%)
Jul 13, 2022 30.63 31.38 30.59 31.26 606,072 -0.07(-0.22%)
Jul 12, 2022 30.97 32.22 30.97 31.33 1,025,650 +0.44(+1.41%)
Jul 11, 2022 31.21 31.56 30.81 30.89 568,458 -0.55(-1.76%)
Jul 08, 2022 31.72 31.98 31.21 31.44 699,215 -0.25(-0.80%)
Jul 07, 2022 31.23 31.94 31.23 31.70 876,158 +0.58(+1.87%)
Jul 06, 2022 31.40 31.97 30.33 31.11 813,580 -0.47(-1.47%)
Jul 05, 2022 30.07 31.59 29.92 31.58 1,182,487 +0.56(+1.81%)
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.