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

Alcoa Corp (NY: AA )

39.27 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2022 38.05 39.19 38.01 38.21 5,501,301 -0.35(-0.91%)
Oct 28, 2022 39.82 39.83 37.56 38.56 6,723,949 -1.88(-4.64%)
Oct 27, 2022 41.58 41.81 40.23 40.44 5,292,573 -1.21(-2.91%)
Oct 26, 2022 41.10 42.07 40.31 41.65 6,229,878 +1.13(+2.80%)
Oct 25, 2022 37.85 41.40 37.54 40.52 8,725,368 +2.27(+5.92%)
Oct 24, 2022 39.11 39.21 37.70 38.25 8,010,015 -1.85(-4.60%)
Oct 21, 2022 37.94 40.94 37.66 40.10 14,093,666 +2.10(+5.53%)
Oct 20, 2022 34.98 40.69 34.57 38.00 37,199,336 +1.26(+3.43%)
Oct 19, 2022 38.11 38.39 36.28 36.74 8,536,883 -2.04(-5.26%)
Oct 18, 2022 39.42 39.63 37.67 38.78 5,195,187 +0.32(+0.84%)
Oct 17, 2022 38.53 39.35 37.50 38.46 5,669,567 +1.01(+2.69%)
Oct 14, 2022 39.98 39.98 37.00 37.45 5,741,120 -2.47(-6.19%)
Oct 13, 2022 37.73 40.01 37.39 39.92 8,418,419 +1.00(+2.56%)
Oct 12, 2022 36.89 40.15 35.72 38.93 18,401,354 +1.96(+5.31%)
Oct 11, 2022 36.97 38.15 36.42 36.96 5,034,480 -0.97(-2.55%)
Oct 10, 2022 38.57 39.25 37.56 37.93 5,722,975 -0.17(-0.44%)
Oct 07, 2022 38.13 38.43 36.99 38.10 6,421,072 -0.82(-2.11%)
Oct 06, 2022 38.45 39.40 37.74 38.92 7,083,348 -0.22(-0.57%)
Oct 05, 2022 38.02 39.47 37.41 39.14 7,984,877 -0.15(-0.37%)
Oct 04, 2022 38.24 39.44 37.48 39.29 9,931,334 +2.77(+7.60%)
Oct 03, 2022 33.55 37.05 33.20 36.51 9,963,684 +3.64(+11.08%)
Sep 30, 2022 33.99 34.90 32.76 32.87 9,241,145 -1.73(-5.00%)
Sep 29, 2022 36.28 36.67 33.47 34.60 13,480,222 +0.20(+0.57%)
Sep 28, 2022 33.87 34.70 32.91 34.40 10,141,948 +0.52(+1.53%)
Sep 27, 2022 34.22 35.00 33.59 33.89 8,545,265 +0.22(+0.67%)
Sep 26, 2022 34.27 35.18 33.54 33.66 7,453,257 -1.02(-2.93%)
Sep 23, 2022 35.06 35.47 34.29 34.68 8,359,713 -1.96(-5.36%)
Sep 22, 2022 39.00 39.44 36.60 36.64 10,103,976 -1.85(-4.80%)
Sep 21, 2022 42.48 42.84 38.45 38.49 11,997,216 -4.02(-9.46%)
Sep 20, 2022 42.56 42.77 41.70 42.51 5,142,980 -1.07(-2.46%)
Sep 19, 2022 40.28 44.06 40.13 43.58 6,722,724 +2.12(+5.11%)
Sep 16, 2022 42.09 42.73 40.64 41.47 11,795,116 -0.66(-1.58%)
Sep 15, 2022 43.53 44.47 42.00 42.13 8,770,014 -1.63(-3.73%)
Sep 14, 2022 47.95 48.31 43.00 43.76 13,692,467 -5.35(-10.90%)
Sep 13, 2022 49.16 51.21 48.66 49.11 4,435,544 -2.00(-3.92%)
Sep 12, 2022 52.15 52.53 50.35 51.11 5,409,727 -0.27(-0.53%)
Sep 09, 2022 49.22 51.83 49.09 51.39 7,443,979 +3.67(+7.70%)
Sep 08, 2022 46.86 47.79 46.05 47.72 5,390,683 +1.17(+2.52%)
Sep 07, 2022 45.92 46.94 45.04 46.54 5,368,491 -0.24(-0.52%)
Sep 06, 2022 48.50 49.34 46.34 46.79 6,959,892 -1.31(-2.72%)
Sep 02, 2022 48.13 49.17 47.78 48.10 4,058,237 +1.14(+2.43%)
Sep 01, 2022 46.57 47.28 45.02 46.95 6,113,956 -1.37(-2.83%)
Aug 31, 2022 49.15 49.42 47.74 48.32 5,784,234 -1.28(-2.58%)
Aug 30, 2022 53.60 53.60 48.86 49.60 7,943,097 -4.60(-8.49%)
Aug 29, 2022 53.88 55.55 53.39 54.20 5,648,106 -0.33(-0.61%)
Aug 26, 2022 56.32 56.87 53.91 54.53 5,638,976 -1.05(-1.90%)
Aug 25, 2022 53.90 55.66 53.13 55.59 5,087,537 +2.43(+4.57%)
Aug 24, 2022 50.89 53.18 50.56 53.15 5,054,864 +1.31(+2.52%)
Aug 23, 2022 49.86 52.61 49.48 51.85 5,395,367 +2.75(+5.61%)
Aug 22, 2022 48.83 49.76 47.91 49.09 4,444,139 -0.72(-1.45%)
Aug 19, 2022 51.30 51.54 49.50 49.81 4,574,323 -2.76(-5.26%)
Aug 18, 2022 51.34 52.93 51.13 52.58 4,117,775 +1.82(+3.58%)
Aug 17, 2022 50.81 51.21 50.09 50.76 4,116,815 -1.11(-2.15%)
Aug 16, 2022 51.56 52.63 51.36 51.88 5,042,148 +1.39(+2.75%)
Aug 15, 2022 49.40 50.96 48.76 50.49 4,326,358 -1.04(-2.01%)
Aug 12, 2022 51.17 52.18 50.56 51.52 4,364,953 -0.50(-0.96%)
Aug 11, 2022 53.00 54.33 51.88 52.02 5,042,008 +0.31(+0.60%)
Aug 10, 2022 50.12 52.20 49.60 51.71 5,813,291 +2.51(+5.10%)
Aug 09, 2022 48.29 49.55 48.11 49.20 4,836,769 +1.69(+3.56%)
Aug 08, 2022 48.49 49.22 47.33 47.51 4,326,872 -0.75(-1.56%)
Aug 05, 2022 46.28 50.05 46.24 48.26 5,207,060 +1.63(+3.49%)
Aug 04, 2022 47.31 48.38 46.00 46.63 4,611,693 -0.62(-1.32%)
Aug 03, 2022 47.43 47.61 46.31 47.26 4,492,224 +0.15(+0.31%)
Aug 02, 2022 46.62 48.30 46.06 47.11 4,807,065 +0.06(+0.12%)
Aug 01, 2022 48.61 48.94 46.84 47.05 6,080,563 -2.54(-5.13%)
Jul 29, 2022 48.55 49.72 47.84 49.60 5,768,574 +1.76(+3.69%)
Jul 28, 2022 47.06 47.97 45.45 47.83 5,213,301 +1.30(+2.79%)
Jul 27, 2022 46.39 46.74 44.72 46.54 4,981,781 +0.74(+1.62%)
Jul 26, 2022 45.93 47.00 44.99 45.80 5,475,358 +0.19(+0.41%)
Jul 25, 2022 45.61 46.51 45.03 45.61 7,019,704 +0.97(+2.18%)
Jul 22, 2022 44.88 47.24 44.31 44.64 10,385,030 +0.63(+1.44%)
Jul 21, 2022 46.13 46.24 42.36 44.00 12,543,919 +0.09(+0.20%)
Jul 20, 2022 43.54 44.33 42.49 43.92 6,994,282 +0.16(+0.36%)
Jul 19, 2022 42.19 43.78 41.76 43.76 6,072,593 +1.44(+3.41%)
Jul 18, 2022 43.34 44.10 41.99 42.32 5,855,420 +0.35(+0.84%)
Jul 15, 2022 40.50 41.97 39.29 41.97 5,327,032 +2.19(+5.51%)
Jul 14, 2022 39.80 40.10 38.56 39.77 5,548,958 -2.32(-5.51%)
Jul 13, 2022 40.53 42.42 40.33 42.09 3,766,500 +0.92(+2.22%)
Jul 12, 2022 40.59 41.86 40.12 41.18 4,422,244 -0.47(-1.12%)
Jul 11, 2022 42.71 43.25 41.51 41.64 4,975,012 -2.05(-4.68%)
Jul 08, 2022 44.47 44.63 43.27 43.69 5,450,930 -0.80(-1.80%)
Jul 07, 2022 44.34 45.54 44.03 44.49 7,704,306 +2.94(+7.08%)
Jul 06, 2022 40.83 42.02 39.62 41.55 8,865,884 +0.53(+1.28%)
Jul 05, 2022 41.74 42.16 40.32 41.02 7,637,602 -2.62(-6.01%)
Jul 01, 2022 43.74 44.67 42.25 43.64 6,807,760 -0.78(-1.76%)
Jun 30, 2022 45.01 45.41 43.15 44.42 6,379,460 -1.99(-4.28%)
Jun 29, 2022 48.48 48.49 45.69 46.41 4,403,845 -1.59(-3.31%)
Jun 28, 2022 48.85 49.80 47.63 48.00 5,358,126 -0.30(-0.63%)
Jun 27, 2022 49.24 49.24 47.51 48.30 4,321,593 +0.19(+0.41%)
Jun 24, 2022 45.99 48.58 45.34 48.11 7,580,395 +2.67(+5.88%)
Jun 23, 2022 46.76 47.56 44.07 45.44 8,422,346 -2.22(-4.66%)
Jun 22, 2022 46.30 48.62 46.26 47.66 6,590,484 -1.15(-2.36%)
Jun 21, 2022 49.50 50.62 48.23 48.81 5,685,334 +0.78(+1.62%)
Jun 17, 2022 48.21 48.92 46.43 48.03 8,820,005 -0.39(-0.81%)
Jun 16, 2022 47.23 50.54 47.22 48.42 8,599,761 -1.39(-2.80%)
Jun 15, 2022 48.29 51.06 47.77 49.81 10,661,657 +2.13(+4.48%)
Jun 14, 2022 48.90 49.23 47.07 47.68 5,908,102 -0.90(-1.85%)
Jun 13, 2022 48.33 49.63 47.04 48.57 7,524,371 -3.09(-5.98%)
Jun 10, 2022 52.67 53.36 51.23 51.66 9,598,496 -2.49(-4.59%)
Jun 09, 2022 59.90 60.13 54.15 54.15 10,613,801 -6.55(-10.79%)
Jun 08, 2022 62.89 64.22 60.54 60.70 4,569,141 -3.15(-4.93%)
Jun 07, 2022 61.20 63.88 60.65 63.85 3,909,647 +1.45(+2.33%)
Jun 06, 2022 61.00 62.62 59.64 62.39 5,530,747 +2.13(+3.54%)
Jun 03, 2022 60.96 61.45 59.51 60.26 3,265,714 -1.95(-3.13%)
Jun 02, 2022 62.08 63.49 61.25 62.21 4,027,237 +1.38(+2.28%)
Jun 01, 2022 59.58 62.09 59.10 60.82 4,575,310 +0.67(+1.12%)
May 31, 2022 64.41 65.80 59.75 60.15 18,968,784 -2.71(-4.31%)
May 27, 2022 61.97 64.30 61.64 62.86 7,066,942 +1.61(+2.63%)
May 26, 2022 59.40 61.64 58.22 61.25 5,403,757 +1.86(+3.13%)
May 25, 2022 58.51 59.90 57.38 59.39 6,349,848 -0.38(-0.64%)
May 24, 2022 60.42 60.60 58.56 59.77 6,368,653 -1.76(-2.87%)
May 23, 2022 60.72 62.03 58.34 61.54 6,382,606 +2.50(+4.24%)
May 20, 2022 61.46 62.13 57.02 59.03 8,964,213 -1.44(-2.39%)
May 19, 2022 58.63 62.83 58.58 60.47 6,927,412 +1.50(+2.55%)
May 18, 2022 61.03 62.20 58.49 58.97 7,004,893 -2.82(-4.56%)
May 17, 2022 62.54 63.07 60.23 61.79 7,013,225 +3.04(+5.18%)
May 16, 2022 57.99 59.60 57.11 58.75 6,853,597 +2.00(+3.52%)
May 13, 2022 55.74 58.06 55.36 56.75 7,955,978 +3.65(+6.87%)
May 12, 2022 53.37 54.83 51.90 53.10 7,614,032 -2.02(-3.67%)
May 11, 2022 55.90 57.75 54.75 55.13 6,373,482 +0.80(+1.47%)
May 10, 2022 54.01 55.37 52.16 54.33 8,733,429 +1.59(+3.01%)
May 09, 2022 56.92 56.99 52.28 52.74 12,448,431 -6.65(-11.19%)
May 06, 2022 60.68 61.10 58.38 59.39 5,747,098 -2.35(-3.81%)
May 05, 2022 65.94 66.32 60.26 61.74 6,217,537 -4.38(-6.62%)
May 04, 2022 63.24 66.25 62.47 66.12 5,911,567 +3.21(+5.10%)
May 03, 2022 63.41 65.83 62.46 62.91 6,690,619 -1.46(-2.27%)
May 02, 2022 65.19 65.79 62.69 64.37 5,977,978 -1.60(-2.42%)
Apr 29, 2022 69.14 70.71 65.41 65.96 6,263,321 -2.65(-3.86%)
Apr 28, 2022 67.89 69.08 65.27 68.61 5,800,147 +0.52(+0.76%)
Apr 27, 2022 66.41 69.60 65.71 68.10 8,870,705 +2.94(+4.51%)
Apr 26, 2022 65.33 67.16 62.92 65.16 8,204,610 -0.39(-0.59%)
Apr 25, 2022 62.96 66.72 60.77 65.55 14,484,230 +0.00(+0.00%)
Apr 22, 2022 69.92 70.34 64.91 65.55 11,695,573 -4.70(-6.69%)
Apr 21, 2022 78.47 79.20 69.39 70.25 22,584,504 -14.33(-16.94%)
Apr 20, 2022 83.58 85.63 80.32 84.58 7,091,638 +0.34(+0.40%)
Apr 19, 2022 85.47 85.81 83.20 84.24 5,261,554 -2.79(-3.21%)
Apr 18, 2022 85.62 88.52 84.59 87.03 4,593,437 +1.63(+1.91%)
Apr 14, 2022 85.01 87.64 84.74 85.39 5,152,312 +0.34(+0.40%)
Apr 13, 2022 82.44 85.36 80.90 85.05 4,931,628 +4.05(+5.00%)
Apr 12, 2022 81.43 84.04 80.71 81.01 4,391,094 +0.71(+0.88%)
Apr 11, 2022 81.36 81.92 78.64 80.30 4,800,239 -1.58(-1.93%)
Apr 08, 2022 82.99 84.52 81.37 81.87 4,714,224 -1.90(-2.26%)
Apr 07, 2022 85.33 86.00 80.92 83.77 6,694,879 -1.59(-1.86%)
Apr 06, 2022 86.59 87.38 84.39 85.36 4,657,145 +0.02(+0.02%)
Apr 05, 2022 90.68 90.68 82.80 85.34 7,036,041 -3.10(-3.51%)
Apr 04, 2022 88.54 89.10 86.44 88.44 3,788,762 +0.27(+0.31%)
Apr 01, 2022 89.21 91.05 85.17 88.17 5,906,222 +0.57(+0.66%)
Mar 31, 2022 89.19 90.19 87.37 87.59 4,689,841 -2.10(-2.34%)
Mar 30, 2022 90.09 91.45 88.50 89.69 5,657,690 +2.06(+2.35%)
Mar 29, 2022 84.16 87.66 81.85 87.63 7,737,908 -2.33(-2.58%)
Mar 28, 2022 88.19 90.36 85.72 89.96 5,253,399 +0.49(+0.54%)
Mar 25, 2022 93.29 95.43 88.56 89.47 6,207,500 -3.02(-3.26%)
Mar 24, 2022 89.17 92.86 88.92 92.49 7,555,410 +0.82(+0.89%)
Mar 23, 2022 89.01 93.20 88.56 91.67 7,036,860 +4.22(+4.83%)
Mar 22, 2022 87.54 89.08 86.12 87.45 6,265,088 -0.79(-0.89%)
Mar 21, 2022 83.25 89.62 82.99 88.23 10,171,198 +8.03(+10.01%)
Mar 18, 2022 78.34 80.46 77.07 80.21 7,895,348 +1.66(+2.12%)
Mar 17, 2022 75.87 79.51 74.93 78.54 8,656,240 +4.96(+6.74%)
Mar 16, 2022 72.77 74.71 70.62 73.58 6,998,719 +1.87(+2.60%)
Mar 15, 2022 69.15 72.00 68.04 71.71 7,287,239 +0.20(+0.29%)
Mar 14, 2022 75.08 75.08 70.10 71.51 8,130,697 -5.39(-7.01%)
Mar 11, 2022 78.31 79.65 76.52 76.90 5,848,404 -3.79(-4.70%)
Mar 10, 2022 81.42 80.69 10,517,163 +3.33(+4.30%)
Mar 09, 2022 77.64 78.62 74.92 77.37 12,247,899 -2.77(-3.46%)
Mar 08, 2022 79.78 83.28 75.66 80.14 13,193,535 -2.95(-3.55%)
Mar 07, 2022 87.14 89.82 81.25 83.09 12,965,245 -5.02(-5.70%)
Mar 04, 2022 79.70 88.39 79.43 88.11 20,246,666 +7.55(+9.37%)
Mar 03, 2022 80.21 81.90 77.21 80.56 7,716,886 +0.32(+0.40%)
Mar 02, 2022 78.73 80.82 76.56 80.24 11,068,863 +2.70(+3.48%)
Mar 01, 2022 75.70 83.32 74.89 77.53 15,744,512 +4.31(+5.89%)
Feb 28, 2022 75.46 78.31 72.90 73.22 9,627,268 -2.44(-3.22%)
Feb 25, 2022 71.05 76.17 71.82 75.66 7,575,106 +4.42(+6.21%)
Feb 24, 2022 73.17 75.27 67.88 71.24 11,946,225 -1.96(-2.68%)
Feb 23, 2022 72.16 73.55 71.05 73.20 6,770,346 +1.20(+1.66%)
Feb 22, 2022 77.75 77.83 71.05 72.00 9,248,512 -3.99(-5.26%)
Feb 18, 2022 76.00 0 +1.68(+2.26%)
Feb 17, 2022 74.89 75.47 73.31 74.32 5,673,513 -1.33(-1.76%)
Feb 16, 2022 72.89 75.76 72.62 75.65 7,543,828 +3.69(+5.13%)
Feb 15, 2022 70.41 72.10 68.57 71.96 7,016,780 +0.17(+0.24%)
Feb 14, 2022 72.44 73.11 69.90 71.78 8,035,349 +0.33(+0.46%)
Feb 11, 2022 67.02 72.40 66.80 71.45 10,240,484 +2.28(+3.30%)
Feb 10, 2022 68.94 71.65 68.15 69.17 11,767,813 -0.72(-1.03%)
Feb 09, 2022 67.56 70.33 67.03 69.89 10,542,401 +1.89(+2.77%)
Feb 08, 2022 63.98 69.94 63.98 68.00 16,579,774 +6.04(+9.76%)
Feb 07, 2022 63.12 63.92 61.25 61.96 5,165,871 -0.46(-0.73%)
Feb 04, 2022 60.51 63.75 60.14 62.41 7,368,554 +1.44(+2.36%)
Feb 03, 2022 57.24 61.58 60.97 8,304,277 +3.43(+5.96%)
Feb 02, 2022 56.55 57.91 55.64 57.54 5,768,481 +1.01(+1.79%)
Feb 01, 2022 56.36 56.80 55.13 56.53 6,104,944 +1.42(+2.57%)
Jan 31, 2022 55.34 55.11 7,412,818 -0.67(-1.20%)
Jan 28, 2022 56.37 56.75 54.02 55.78 7,214,862 -0.61(-1.09%)
Jan 27, 2022 58.89 59.92 55.85 56.40 6,628,072 -2.64(-4.48%)
Jan 26, 2022 59.81 61.85 58.19 59.04 9,519,784 -0.45(-0.75%)
Jan 25, 2022 55.89 59.87 55.16 59.49 8,003,904 +3.10(+5.50%)
Jan 24, 2022 52.30 56.56 51.76 56.39 9,469,636 +1.76(+3.22%)
Jan 21, 2022 58.33 58.46 54.46 54.63 11,344,267 -4.90(-8.23%)
Jan 20, 2022 60.35 62.44 58.28 59.53 16,380,972 +1.57(+2.72%)
Jan 19, 2022 59.66 60.19 57.23 57.95 8,033,780 -0.41(-0.70%)
Jan 18, 2022 58.80 59.83 57.15 58.36 6,164,737 -1.30(-2.18%)
Jan 14, 2022 59.66 0 +0.86(+1.45%)
Jan 13, 2022 60.01 61.48 58.67 58.81 5,934,600 -1.33(-2.21%)
Jan 12, 2022 61.87 62.56 59.15 60.14 6,618,132 -0.31(-0.51%)
Jan 11, 2022 59.00 60.50 57.46 60.45 6,168,290 +0.64(+1.07%)
Jan 10, 2022 59.89 60.90 58.74 59.81 5,810,193 -0.81(-1.33%)
Jan 07, 2022 58.45 61.12 57.97 60.61 8,305,040 +3.81(+6.71%)
Jan 06, 2022 57.28 57.82 55.64 56.80 4,485,071 -0.10(-0.17%)
Jan 05, 2022 57.29 60.05 56.80 56.90 7,815,156 +0.99(+1.77%)
Jan 04, 2022 58.97 59.43 55.61 55.91 8,209,428 -2.75(-4.69%)
Jan 03, 2022 58.54 60.85 58.40 58.66 6,386,488 +0.76(+1.31%)
Dec 31, 2021 57.49 58.36 57.05 57.90 4,058,184 +0.36(+0.62%)
Dec 30, 2021 58.00 59.86 57.48 57.54 4,636,814 -0.41(-0.70%)
Dec 29, 2021 57.47 58.43 57.02 57.95 4,137,794 +0.43(+0.74%)
Dec 28, 2021 57.61 57.88 56.86 57.52 6,181,717 -0.62(-1.07%)
Dec 27, 2021 56.73 58.18 55.62 58.15 6,449,600 +0.46(+0.79%)
Dec 23, 2021 57.34 58.88 56.81 57.69 7,734,053 +0.05(+0.08%)
Dec 22, 2021 55.33 58.85 55.08 57.64 10,896,728 +2.45(+4.44%)
Dec 21, 2021 52.29 55.63 52.24 55.19 11,089,969 +3.58(+6.93%)
Dec 20, 2021 50.43 51.85 49.91 51.62 8,635,508 -0.60(-1.15%)
Dec 17, 2021 50.79 52.27 49.45 52.22 32,701,452 +1.11(+2.17%)
Dec 16, 2021 50.54 52.63 50.52 51.11 12,839,278 +1.57(+3.18%)
Dec 15, 2021 48.12 49.57 46.79 49.54 9,289,450 +0.50(+1.01%)
Dec 14, 2021 47.58 49.64 47.05 49.04 15,090,330 +2.60(+5.61%)
Dec 13, 2021 47.83 48.64 45.87 46.44 5,070,521 -0.99(-2.09%)
Dec 10, 2021 48.56 48.74 46.49 47.43 5,685,370 -1.15(-2.36%)
Dec 09, 2021 46.45 49.55 46.02 48.57 8,975,689 +1.38(+2.92%)
Dec 08, 2021 45.75 47.36 45.66 47.19 5,750,708 +1.57(+3.45%)
Dec 07, 2021 45.75 46.70 45.41 45.62 5,794,260 +1.34(+3.03%)
Dec 06, 2021 43.66 45.42 42.89 44.28 7,321,050 +1.45(+3.38%)
Dec 03, 2021 43.50 43.66 42.04 42.83 6,102,600 -0.73(-1.67%)
Dec 02, 2021 43.19 44.02 42.59 43.56 5,674,449 +1.01(+2.38%)
Dec 01, 2021 46.54 46.70 42.52 42.55 15,658,732 -2.67(-5.91%)
Nov 30, 2021 47.41 47.99 44.28 45.22 9,919,549 -2.54(-5.31%)
Nov 29, 2021 47.83 48.53 46.43 47.76 6,731,469 +1.16(+2.48%)
Nov 26, 2021 46.40 46.79 44.53 46.60 7,502,314 -2.44(-4.97%)
Nov 24, 2021 47.44 49.89 47.09 49.04 7,344,310 +1.40(+2.94%)
Nov 23, 2021 47.78 48.80 47.09 47.64 5,016,743 +0.50(+1.05%)
Nov 22, 2021 46.45 48.30 45.97 47.14 6,561,997 +0.88(+1.91%)
Nov 19, 2021 45.98 46.73 45.38 46.26 5,807,642 -0.10(-0.21%)
Nov 18, 2021 46.21 46.40 46.01 46.36 4,477,943 -0.21(-0.46%)
Nov 17, 2021 47.53 48.59 46.28 46.57 5,518,279 -0.27(-0.58%)
Nov 16, 2021 48.46 48.59 46.61 46.84 8,925,519 -2.36(-4.80%)
Nov 15, 2021 49.55 49.56 48.05 49.20 6,533,862 -1.25(-2.48%)
Nov 12, 2021 49.30 51.37 48.93 50.46 9,580,216 +0.69(+1.39%)
Nov 11, 2021 47.15 50.25 47.04 49.77 14,650,967 +4.16(+9.12%)
Nov 10, 2021 45.69 45.61 6,134,186 -0.30(-0.66%)
Nov 09, 2021 47.35 47.78 45.43 45.91 7,251,969 -1.57(-3.32%)
Nov 08, 2021 47.82 49.20 46.80 47.48 10,842,783 +0.97(+2.09%)
Nov 05, 2021 44.71 46.75 44.71 46.51 8,557,843 +1.45(+3.21%)
Nov 04, 2021 46.16 46.28 44.02 45.06 11,706,613 -1.03(-2.23%)
Nov 03, 2021 45.87 47.28 45.44 46.10 6,738,859 +0.34(+0.74%)
Nov 02, 2021 45.54 46.14 44.61 45.75 10,327,469 +0.34(+0.75%)
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.