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

First Citizens Bancs (NQ: FCNCA )

1,800.35 +160.72 (+9.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2021 846.57 864.56 846.57 859.69 120,075 +8.34(+0.98%)
Apr 29, 2021 864.78 871.60 834.17 851.35 61,946 -6.64(-0.77%)
Apr 28, 2021 886.78 886.78 855.65 857.99 48,902 -19.08(-2.18%)
Apr 27, 2021 873.32 878.92 860.70 877.06 37,057 +5.45(+0.63%)
Apr 26, 2021 887.55 893.10 868.67 871.61 29,875 -5.54(-0.63%)
Apr 23, 2021 836.50 881.04 836.50 877.15 62,661 +41.38(+4.95%)
Apr 22, 2021 840.50 850.74 832.55 835.78 50,407 -7.80(-0.92%)
Apr 21, 2021 818.77 848.37 818.77 843.58 41,402 +20.68(+2.51%)
Apr 20, 2021 842.72 847.63 817.77 822.89 45,648 -30.29(-3.55%)
Apr 19, 2021 852.77 865.91 849.29 853.18 44,657 +3.86(+0.45%)
Apr 16, 2021 850.81 852.73 844.00 849.32 47,929 +6.26(+0.74%)
Apr 15, 2021 830.99 847.49 812.87 843.06 48,045 +13.12(+1.58%)
Apr 14, 2021 808.38 837.27 808.38 829.94 67,928 +20.88(+2.58%)
Apr 13, 2021 841.97 841.97 808.88 809.06 64,883 -33.62(-3.99%)
Apr 12, 2021 847.07 850.51 840.72 842.67 76,429 -2.33(-0.28%)
Apr 09, 2021 838.42 845.16 830.61 845.00 67,807 +9.48(+1.14%)
Apr 08, 2021 820.88 843.89 814.37 835.52 53,946 +5.54(+0.67%)
Apr 07, 2021 829.75 834.89 809.22 829.98 51,745 -0.45(-0.05%)
Apr 06, 2021 841.87 846.65 826.43 830.42 69,031 -3.59(-0.43%)
Apr 05, 2021 838.35 847.32 822.06 834.01 45,087 +5.80(+0.70%)
Apr 01, 2021 826.44 828.29 811.69 828.22 42,177 -0.07(-0.01%)
Mar 31, 2021 842.74 850.14 828.28 828.28 44,711 -16.96(-2.01%)
Mar 30, 2021 841.55 856.83 830.55 845.24 78,950 +12.78(+1.54%)
Mar 29, 2021 836.78 848.45 823.91 832.46 45,550 -14.42(-1.70%)
Mar 26, 2021 825.97 849.85 815.68 846.88 115,938 +33.39(+4.10%)
Mar 25, 2021 761.78 817.27 751.79 813.49 60,124 +44.44(+5.78%)
Mar 24, 2021 773.88 792.36 765.68 769.05 69,014 +4.19(+0.55%)
Mar 23, 2021 791.50 799.35 758.80 764.86 61,005 -33.56(-4.20%)
Mar 22, 2021 815.25 815.25 792.11 798.41 40,920 -28.91(-3.49%)
Mar 19, 2021 834.09 843.25 817.90 827.32 202,110 -15.08(-1.79%)
Mar 18, 2021 855.99 879.65 838.53 842.41 69,863 -3.64(-0.43%)
Mar 17, 2021 851.31 856.93 824.23 846.04 50,851 +4.10(+0.49%)
Mar 16, 2021 844.96 846.92 828.20 841.94 62,100 -11.86(-1.39%)
Mar 15, 2021 863.08 863.08 834.21 853.80 90,040 +0.57(+0.07%)
Mar 12, 2021 854.29 867.76 848.85 853.23 93,436 +15.82(+1.89%)
Mar 11, 2021 805.65 842.92 805.65 837.41 66,626 +27.36(+3.38%)
Mar 10, 2021 794.74 813.43 792.63 810.05 45,167 +18.03(+2.28%)
Mar 09, 2021 787.04 803.75 765.64 792.03 65,789 -3.77(-0.47%)
Mar 08, 2021 775.61 804.60 774.74 795.80 63,310 +23.94(+3.10%)
Mar 05, 2021 767.38 772.73 729.13 771.86 56,840 +26.11(+3.50%)
Mar 04, 2021 775.61 777.76 736.60 745.75 65,651 -25.40(-3.29%)
Mar 03, 2021 760.14 792.82 760.14 771.15 42,981 +12.59(+1.66%)
Mar 02, 2021 768.23 768.23 750.40 758.56 43,995 -12.02(-1.56%)
Mar 01, 2021 748.93 772.88 744.39 770.58 55,724 +39.71(+5.43%)
Feb 26, 2021 746.87 746.87 720.78 730.87 76,022 -18.87(-2.52%)
Feb 25, 2021 768.46 775.86 746.70 749.74 88,342 -21.90(-2.84%)
Feb 24, 2021 777.92 787.05 769.61 771.64 72,482 -4.62(-0.59%)
Feb 23, 2021 787.49 788.23 770.86 776.26 67,032 +1.50(+0.19%)
Feb 22, 2021 754.96 776.55 747.52 774.76 48,427 +18.03(+2.38%)
Feb 19, 2021 723.37 757.73 723.37 756.74 40,989 +36.84(+5.12%)
Feb 18, 2021 727.23 728.42 716.24 719.90 46,877 -14.11(-1.92%)
Feb 17, 2021 739.58 740.21 725.68 734.00 35,163 -4.90(-0.66%)
Feb 16, 2021 733.96 742.37 729.97 738.91 43,757 +12.56(+1.73%)
Feb 12, 2021 713.67 728.18 713.67 726.35 28,571 +10.13(+1.41%)
Feb 11, 2021 717.86 724.50 705.65 716.22 73,076 -1.52(-0.21%)
Feb 10, 2021 703.24 726.56 699.58 717.74 77,244 +21.40(+3.07%)
Feb 09, 2021 680.05 699.50 673.53 696.34 31,689 +15.58(+2.29%)
Feb 08, 2021 664.60 685.86 664.58 680.75 63,046 +23.71(+3.61%)
Feb 05, 2021 659.67 665.86 651.81 657.04 32,711 +2.19(+0.33%)
Feb 04, 2021 634.90 661.10 634.90 654.85 41,869 +21.50(+3.40%)
Feb 03, 2021 629.73 635.58 627.17 633.35 24,790 +2.24(+0.35%)
Feb 02, 2021 613.46 632.45 611.13 631.11 47,303 +27.90(+4.63%)
Feb 01, 2021 595.93 604.81 589.34 603.21 34,457 +12.89(+2.18%)
Jan 29, 2021 603.74 603.74 585.90 590.32 57,446 -12.07(-2.00%)
Jan 28, 2021 589.33 604.18 584.36 602.39 39,819 +21.07(+3.62%)
Jan 27, 2021 583.35 601.46 566.46 581.32 115,978 -25.23(-4.16%)
Jan 26, 2021 618.94 619.36 605.18 606.55 43,982 -15.38(-2.47%)
Jan 25, 2021 626.30 629.92 609.17 621.93 35,660 -4.86(-0.78%)
Jan 22, 2021 621.07 626.95 614.83 626.79 23,624 +1.95(+0.31%)
Jan 21, 2021 646.27 646.27 624.50 624.84 24,773 -16.13(-2.52%)
Jan 20, 2021 634.73 649.21 632.80 640.98 50,909 +8.65(+1.37%)
Jan 19, 2021 627.53 635.72 622.10 632.33 41,035 +5.98(+0.96%)
Jan 15, 2021 622.13 634.32 615.31 626.35 34,831 -0.53(-0.09%)
Jan 14, 2021 633.88 636.00 625.34 626.88 28,125 +0.26(+0.04%)
Jan 13, 2021 624.90 628.68 614.13 626.62 41,002 +0.09(+0.01%)
Jan 12, 2021 630.60 639.05 623.88 626.54 35,498 -2.62(-0.42%)
Jan 11, 2021 609.44 631.56 604.21 629.15 24,178 +15.18(+2.47%)
Jan 08, 2021 631.34 631.34 605.88 613.97 42,807 -15.38(-2.44%)
Jan 07, 2021 627.01 639.99 626.77 629.35 51,730 +5.79(+0.93%)
Jan 06, 2021 591.67 638.37 587.15 623.56 83,248 +45.01(+7.78%)
Jan 05, 2021 562.30 584.07 562.30 578.56 43,738 +15.50(+2.75%)
Jan 04, 2021 571.40 577.32 553.13 563.05 39,495 -5.75(-1.01%)
Dec 31, 2020 568.81 568.81 568.81 37,832 +4.96(+0.88%)
Dec 30, 2020 556.29 566.48 556.29 563.85 37,832 +5.70(+1.02%)
Dec 29, 2020 578.27 578.27 555.97 558.14 61,712 -20.48(-3.54%)
Dec 28, 2020 589.67 591.51 577.04 578.63 37,658 -8.87(-1.51%)
Dec 24, 2020 591.30 591.30 577.50 587.49 22,312 -2.61(-0.44%)
Dec 23, 2020 567.06 592.64 564.98 590.10 74,693 +22.82(+4.02%)
Dec 22, 2020 578.61 580.62 565.93 567.27 103,813 -11.05(-1.91%)
Dec 21, 2020 578.82 585.99 572.61 578.33 70,079 -1.37(-0.24%)
Dec 18, 2020 594.45 594.46 577.70 579.70 105,604 -11.83(-2.00%)
Dec 17, 2020 599.55 599.55 587.27 591.52 67,919 -10.00(-1.66%)
Dec 16, 2020 605.98 606.75 590.84 601.53 69,210 -0.69(-0.12%)
Dec 15, 2020 591.67 602.22 589.37 602.22 41,350 +13.32(+2.26%)
Dec 14, 2020 603.41 603.46 586.88 588.90 58,256 -10.35(-1.73%)
Dec 11, 2020 595.55 602.61 590.95 599.25 73,700 +0.47(+0.08%)
Dec 10, 2020 598.30 605.43 588.56 598.78 35,415 -8.14(-1.34%)
Dec 09, 2020 603.56 609.55 600.17 606.92 35,904 +4.17(+0.69%)
Dec 08, 2020 597.48 603.73 595.16 602.75 30,337 +0.01(+0.00%)
Dec 07, 2020 596.53 606.37 592.40 602.74 84,007 +5.39(+0.90%)
Dec 04, 2020 575.88 598.73 571.03 597.35 54,762 +29.86(+5.26%)
Dec 03, 2020 558.66 569.26 549.34 567.49 53,230 +12.78(+2.30%)
Dec 02, 2020 530.29 555.20 530.29 554.71 37,282 +23.70(+4.46%)
Dec 01, 2020 537.03 545.87 527.67 531.01 66,033 +7.85(+1.50%)
Nov 30, 2020 532.74 537.76 520.84 523.16 49,987 -15.51(-2.88%)
Nov 27, 2020 545.35 545.35 530.11 538.67 12,528 -9.66(-1.76%)
Nov 25, 2020 547.73 553.64 544.98 548.33 22,632 -8.00(-1.44%)
Nov 24, 2020 556.03 564.30 550.65 556.32 52,169 +13.28(+2.45%)
Nov 23, 2020 544.35 550.29 540.41 543.04 38,768 +2.23(+0.41%)
Nov 20, 2020 529.35 543.25 522.65 540.81 35,666 +6.41(+1.20%)
Nov 19, 2020 526.74 535.07 524.03 534.40 32,735 +4.63(+0.87%)
Nov 18, 2020 550.75 550.75 528.63 529.77 27,601 -18.74(-3.42%)
Nov 17, 2020 542.68 553.60 537.64 548.50 53,055 -3.50(-0.63%)
Nov 16, 2020 549.30 560.10 546.69 552.01 35,194 +15.01(+2.80%)
Nov 13, 2020 526.64 538.65 524.22 536.99 78,911 +17.84(+3.44%)
Nov 12, 2020 513.90 520.77 504.15 519.16 51,646 -4.47(-0.85%)
Nov 11, 2020 540.83 543.13 517.97 523.63 70,344 -17.55(-3.24%)
Nov 10, 2020 554.93 562.26 539.73 541.18 68,994 -7.60(-1.39%)
Nov 09, 2020 549.27 571.98 535.58 548.78 134,996 +56.61(+11.50%)
Nov 06, 2020 496.63 503.09 491.08 492.17 50,519 -6.42(-1.29%)
Nov 05, 2020 473.31 506.06 473.31 498.59 66,192 +27.19(+5.77%)
Nov 04, 2020 485.29 487.14 461.42 471.40 74,797 -20.76(-4.22%)
Nov 03, 2020 482.89 494.86 482.89 492.17 74,543 +17.10(+3.60%)
Nov 02, 2020 463.97 476.06 459.07 475.07 57,878 +17.12(+3.74%)
Oct 30, 2020 457.71 461.29 452.79 457.94 87,903 -0.27(-0.06%)
Oct 29, 2020 436.49 461.21 429.93 458.21 51,589 +20.35(+4.65%)
Oct 28, 2020 444.38 447.14 435.95 437.86 74,083 -12.45(-2.76%)
Oct 27, 2020 475.76 475.76 450.11 450.31 113,015 -28.05(-5.86%)
Oct 26, 2020 468.71 485.32 465.63 478.36 117,008 -0.76(-0.16%)
Oct 23, 2020 471.11 487.66 470.59 479.12 117,507 +12.02(+2.57%)
Oct 22, 2020 437.87 467.60 433.82 467.10 111,558 +27.60(+6.28%)
Oct 21, 2020 413.21 441.09 413.21 439.50 175,691 +26.96(+6.54%)
Oct 20, 2020 407.57 428.31 407.52 412.54 193,411 +9.20(+2.28%)
Oct 19, 2020 389.95 418.28 389.95 403.33 265,769 +13.96(+3.59%)
Oct 16, 2020 376.10 400.08 368.92 389.37 435,576 +39.68(+11.35%)
Oct 15, 2020 334.74 350.52 334.74 349.69 15,175 +8.26(+2.42%)
Oct 14, 2020 352.05 352.05 340.38 341.43 15,289 -4.06(-1.17%)
Oct 13, 2020 352.23 353.40 345.25 345.48 18,031 -10.40(-2.92%)
Oct 12, 2020 342.25 355.92 342.25 355.88 21,840 +11.86(+3.45%)
Oct 09, 2020 348.18 348.32 342.26 344.03 20,005 -1.14(-0.33%)
Oct 08, 2020 346.11 349.29 342.85 345.17 15,884 +2.14(+0.62%)
Oct 07, 2020 341.57 348.48 338.38 343.03 29,398 +4.74(+1.40%)
Oct 06, 2020 340.55 351.15 332.74 338.29 30,812 +2.07(+0.62%)
Oct 05, 2020 331.13 339.74 330.40 336.22 50,631 +9.91(+3.04%)
Oct 02, 2020 312.50 329.93 312.50 326.31 32,231 +7.59(+2.38%)
Oct 01, 2020 315.50 319.94 314.19 318.72 32,442 +3.22(+1.02%)
Sep 30, 2020 311.76 323.62 311.76 315.50 40,567 +3.91(+1.25%)
Sep 29, 2020 312.59 313.50 307.08 311.59 27,048 -3.53(-1.12%)
Sep 28, 2020 310.82 318.95 310.82 315.13 33,772 +6.83(+2.22%)
Sep 25, 2020 311.37 315.34 307.63 308.30 20,813 -2.67(-0.86%)
Sep 24, 2020 310.56 318.17 309.71 310.97 24,665 +1.99(+0.64%)
Sep 23, 2020 314.75 322.71 308.01 308.98 27,801 -7.73(-2.44%)
Sep 22, 2020 322.45 325.41 314.28 316.71 32,230 -5.01(-1.56%)
Sep 21, 2020 327.88 333.82 317.72 321.72 42,267 -13.53(-4.04%)
Sep 18, 2020 341.47 345.41 329.79 335.25 108,212 -6.72(-1.97%)
Sep 17, 2020 344.52 348.83 341.82 341.97 38,622 -8.50(-2.43%)
Sep 16, 2020 346.92 355.83 346.92 350.47 27,326 +1.88(+0.54%)
Sep 15, 2020 355.41 355.41 348.50 348.59 22,385 -7.71(-2.16%)
Sep 14, 2020 358.96 363.70 355.07 356.30 23,451 -0.21(-0.06%)
Sep 11, 2020 359.24 360.39 354.40 356.51 18,894 -4.57(-1.27%)
Sep 10, 2020 368.84 371.55 361.08 361.08 22,739 -6.74(-1.83%)
Sep 09, 2020 377.55 377.55 366.95 367.82 29,201 -5.74(-1.54%)
Sep 08, 2020 385.76 385.77 372.72 373.57 33,144 -18.83(-4.80%)
Sep 04, 2020 392.85 395.75 390.23 392.40 19,521 +4.43(+1.14%)
Sep 03, 2020 392.43 395.46 386.91 387.97 15,321 -4.68(-1.19%)
Sep 02, 2020 391.60 395.46 390.54 392.65 14,836 +0.14(+0.04%)
Sep 01, 2020 387.48 393.03 387.48 392.51 11,324 +3.83(+0.98%)
Aug 31, 2020 394.92 394.92 388.68 388.68 17,795 -8.60(-2.17%)
Aug 28, 2020 399.11 399.11 394.47 397.29 13,048 +1.87(+0.47%)
Aug 27, 2020 393.46 397.55 392.98 395.42 17,862 +5.89(+1.51%)
Aug 26, 2020 397.23 397.23 389.52 389.52 18,276 -9.36(-2.35%)
Aug 25, 2020 398.42 398.91 391.50 398.89 33,356 +2.88(+0.73%)
Aug 24, 2020 384.20 396.01 382.91 396.01 22,164 +14.69(+3.85%)
Aug 21, 2020 384.28 384.28 379.51 381.32 29,839 -3.64(-0.95%)
Aug 20, 2020 392.59 393.95 384.76 384.96 17,616 -12.12(-3.05%)
Aug 19, 2020 393.48 398.23 393.06 397.08 22,858 +6.37(+1.63%)
Aug 18, 2020 403.88 404.60 390.51 390.71 30,642 -11.80(-2.93%)
Aug 17, 2020 410.14 412.79 402.49 402.51 62,505 -8.17(-1.99%)
Aug 14, 2020 404.16 413.74 400.05 410.68 224,551 +5.00(+1.23%)
Aug 13, 2020 412.28 416.12 402.77 405.68 121,745 -10.25(-2.46%)
Aug 12, 2020 422.90 422.90 407.32 415.93 251,173 -2.27(-0.54%)
Aug 11, 2020 427.42 429.15 417.46 418.20 214,245 -3.11(-0.74%)
Aug 10, 2020 424.92 426.03 414.74 421.32 65,655 +0.38(+0.09%)
Aug 07, 2020 402.05 423.14 400.40 420.94 26,602 +14.54(+3.58%)
Aug 06, 2020 402.99 409.20 400.40 406.40 30,184 +2.06(+0.51%)
Aug 05, 2020 404.45 412.94 401.61 404.34 66,300 +0.37(+0.09%)
Aug 04, 2020 411.69 415.85 396.10 403.98 57,257 -9.76(-2.36%)
Aug 03, 2020 419.88 427.47 413.74 413.74 48,788 -7.30(-1.73%)
Jul 31, 2020 421.70 426.18 412.94 421.03 35,098 +1.05(+0.25%)
Jul 30, 2020 412.68 423.12 412.68 419.98 20,954 -1.29(-0.31%)
Jul 29, 2020 403.81 427.14 402.92 421.27 28,431 +18.47(+4.58%)
Jul 28, 2020 403.14 406.65 400.71 402.80 21,725 -1.09(-0.27%)
Jul 27, 2020 412.59 412.59 399.94 403.89 40,542 -6.49(-1.58%)
Jul 24, 2020 405.12 412.45 405.12 410.37 24,073 -0.03(-0.01%)
Jul 23, 2020 399.09 410.75 399.07 410.40 29,071 +11.95(+3.00%)
Jul 22, 2020 397.43 401.08 385.64 398.45 42,567 +0.80(+0.20%)
Jul 21, 2020 388.73 416.30 388.73 397.65 96,509 +11.35(+2.94%)
Jul 20, 2020 387.98 387.98 379.00 386.30 39,099 -1.87(-0.48%)
Jul 17, 2020 402.88 402.88 387.03 388.17 57,553 -13.21(-3.29%)
Jul 16, 2020 401.39 419.75 395.19 401.38 70,688 -1.20(-0.30%)
Jul 15, 2020 387.06 402.76 387.06 402.57 29,935 +22.15(+5.82%)
Jul 14, 2020 386.66 393.49 373.73 380.43 50,600 -6.96(-1.80%)
Jul 13, 2020 388.52 393.94 374.05 387.39 51,521 +3.00(+0.78%)
Jul 10, 2020 373.16 385.24 370.91 384.39 37,728 +15.83(+4.29%)
Jul 09, 2020 379.83 387.69 366.99 368.56 46,962 -12.21(-3.21%)
Jul 08, 2020 380.03 383.79 370.22 380.77 42,676 +1.24(+0.33%)
Jul 07, 2020 385.22 387.49 379.54 379.54 27,515 -10.17(-2.61%)
Jul 06, 2020 394.27 397.43 385.59 389.71 35,049 +2.91(+0.75%)
Jul 02, 2020 396.64 405.08 385.51 386.81 26,399 -1.98(-0.51%)
Jul 01, 2020 400.60 400.60 387.53 388.78 29,749 -11.64(-2.91%)
Jun 30, 2020 387.85 405.07 387.85 400.42 26,334 +9.50(+2.43%)
Jun 29, 2020 382.41 393.94 382.41 390.92 39,884 +13.85(+3.67%)
Jun 26, 2020 395.37 395.37 375.38 377.07 100,542 -22.10(-5.54%)
Jun 25, 2020 385.57 400.03 384.58 399.16 26,342 +14.97(+3.90%)
Jun 24, 2020 397.23 399.07 384.19 384.19 46,262 -17.16(-4.28%)
Jun 23, 2020 400.93 406.23 400.12 401.36 47,436 +2.03(+0.51%)
Jun 22, 2020 397.25 403.54 397.04 399.33 48,326 +2.09(+0.53%)
Jun 19, 2020 411.27 411.27 391.51 397.25 101,250 -8.24(-2.03%)
Jun 18, 2020 392.50 405.49 392.16 405.48 54,760 +7.07(+1.77%)
Jun 17, 2020 411.08 414.92 396.27 398.41 44,755 -9.09(-2.23%)
Jun 16, 2020 405.46 414.64 401.85 407.50 46,554 +11.84(+2.99%)
Jun 15, 2020 379.89 405.22 366.67 395.65 52,392 +3.56(+0.91%)
Jun 12, 2020 393.74 403.63 382.42 392.09 54,822 +11.91(+3.13%)
Jun 11, 2020 392.25 399.32 379.18 380.18 73,571 -35.49(-8.54%)
Jun 10, 2020 434.55 434.55 415.67 415.67 80,703 -15.67(-3.63%)
Jun 09, 2020 431.79 437.00 424.46 431.34 38,913 -9.52(-2.16%)
Jun 08, 2020 431.57 440.86 425.80 440.86 49,022 +12.53(+2.93%)
Jun 05, 2020 415.67 432.99 410.01 428.33 38,881 +26.48(+6.59%)
Jun 04, 2020 380.28 403.81 380.28 401.85 45,893 +16.57(+4.30%)
Jun 03, 2020 380.81 393.27 380.81 385.28 21,052 +10.97(+2.93%)
Jun 02, 2020 380.37 382.12 373.51 374.31 34,417 -4.44(-1.17%)
Jun 01, 2020 384.18 389.80 375.58 378.75 34,775 -1.48(-0.39%)
May 29, 2020 378.16 387.94 378.16 380.23 48,197 -12.84(-3.27%)
May 28, 2020 396.97 403.09 386.16 393.07 49,698 -4.99(-1.25%)
May 27, 2020 387.34 399.98 379.97 398.06 50,001 +20.56(+5.45%)
May 26, 2020 361.45 379.54 361.45 377.50 37,975 +25.64(+7.29%)
May 22, 2020 359.81 359.81 349.70 351.86 27,946 -5.92(-1.65%)
May 21, 2020 354.44 365.42 354.44 357.77 28,824 +0.63(+0.18%)
May 20, 2020 349.66 363.84 349.61 357.14 48,975 +14.35(+4.19%)
May 19, 2020 355.65 356.53 342.50 342.79 34,041 -14.68(-4.11%)
May 18, 2020 335.86 357.47 335.86 357.47 40,870 +30.69(+9.39%)
May 15, 2020 329.86 333.65 322.51 326.77 46,475 -0.44(-0.14%)
May 14, 2020 308.99 336.00 299.43 327.21 57,033 +13.94(+4.45%)
May 13, 2020 328.19 328.19 308.27 313.28 57,313 -18.80(-5.66%)
May 12, 2020 348.82 350.71 328.93 332.08 35,712 -21.52(-6.09%)
May 11, 2020 361.47 366.30 349.91 353.60 39,736 -10.20(-2.80%)
May 08, 2020 365.00 366.19 358.99 363.81 60,448 +15.77(+4.53%)
May 07, 2020 346.65 359.00 346.65 348.03 25,364 +4.94(+1.44%)
May 06, 2020 360.60 360.60 340.93 343.10 35,863 -10.48(-2.96%)
May 05, 2020 375.29 380.23 353.57 353.57 38,957 -14.15(-3.85%)
May 04, 2020 358.80 371.76 356.12 367.73 29,730 +8.22(+2.29%)
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.