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

Lloyds Banking Group Plc ADR (NY: LYG )

3.140 -0.030 (-0.95%)
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 (%)
Nov 30, 2023 2.072 2.072 2.053 2.072 7,368,764 -0.01(-0.45%)
Nov 29, 2023 2.053 2.081 2.053 2.081 11,230,782 +0.06(+2.80%)
Nov 28, 2023 1.996 2.034 1.987 2.024 12,645,522 +0.05(+2.39%)
Nov 27, 2023 1.996 1.996 1.977 1.977 10,502,777 -0.04(-1.88%)
Nov 24, 2023 1.996 2.024 1.987 2.015 3,658,907 +0.04(+1.91%)
Nov 22, 2023 1.987 1.987 1.968 1.977 6,140,893 -0.03(-1.42%)
Nov 21, 2023 1.996 2.006 1.987 2.006 6,974,029 -0.02(-0.93%)
Nov 20, 2023 2.006 2.024 1.996 2.024 6,234,485 +0.00(+0.00%)
Nov 17, 2023 2.006 2.024 1.996 2.024 9,297,770 +0.05(+2.39%)
Nov 16, 2023 1.987 1.996 1.968 1.977 7,788,321 -0.02(-0.95%)
Nov 15, 2023 1.996 2.006 1.987 1.996 5,098,149 +0.01(+0.48%)
Nov 14, 2023 1.930 1.996 1.930 1.987 14,687,280 +0.07(+3.45%)
Nov 13, 2023 1.920 1.930 1.902 1.920 4,980,325 +0.00(+0.00%)
Nov 10, 2023 1.902 1.920 1.883 1.920 8,732,117 +0.00(+0.00%)
Nov 09, 2023 1.939 1.949 1.911 1.920 8,027,606 +0.01(+0.50%)
Nov 08, 2023 1.920 1.949 1.902 1.911 6,949,932 -0.01(-0.49%)
Nov 07, 2023 1.920 1.935 1.911 1.920 6,262,500 -0.02(-0.98%)
Nov 06, 2023 1.958 1.968 1.930 1.939 4,716,340 -0.01(-0.49%)
Nov 03, 2023 1.949 1.968 1.939 1.949 6,472,483 +0.05(+2.49%)
Nov 02, 2023 1.883 1.911 1.873 1.902 9,987,475 +0.08(+4.15%)
Nov 01, 2023 1.816 1.835 1.797 1.826 12,366,252 +0.02(+1.05%)
Oct 31, 2023 1.807 1.816 1.797 1.807 8,336,048 -0.03(-1.55%)
Oct 30, 2023 1.835 1.835 1.807 1.835 12,725,210 +0.05(+2.65%)
Oct 27, 2023 1.816 1.826 1.779 1.788 13,477,066 -0.07(-3.57%)
Oct 26, 2023 1.864 1.882 1.845 1.854 16,068,340 -0.04(-2.00%)
Oct 25, 2023 1.873 1.892 1.854 1.892 10,460,420 +0.06(+3.09%)
Oct 24, 2023 1.845 1.854 1.826 1.835 13,305,147 -0.03(-1.52%)
Oct 23, 2023 1.873 1.902 1.864 1.864 15,054,719 -0.01(-0.51%)
Oct 20, 2023 1.892 1.902 1.864 1.873 14,895,821 -0.02(-1.00%)
Oct 19, 2023 1.911 1.930 1.883 1.892 13,021,489 -0.04(-1.96%)
Oct 18, 2023 1.958 1.968 1.930 1.930 10,445,839 -0.08(-3.77%)
Oct 17, 2023 1.977 2.015 1.968 2.006 11,912,187 +0.01(+0.47%)
Oct 16, 2023 1.968 2.015 1.958 1.996 14,908,552 +0.06(+2.93%)
Oct 13, 2023 1.968 1.977 1.939 1.939 6,172,952 -0.04(-1.91%)
Oct 12, 2023 1.987 1.991 1.958 1.977 10,983,620 -0.02(-0.95%)
Oct 11, 2023 1.996 2.006 1.977 1.996 12,414,089 +0.01(+0.48%)
Oct 10, 2023 1.987 1.996 1.968 1.987 7,477,582 +0.06(+2.94%)
Oct 09, 2023 1.911 1.939 1.911 1.930 6,226,599 -0.03(-1.45%)
Oct 06, 2023 1.911 1.968 1.902 1.958 9,706,180 +0.04(+1.97%)
Oct 05, 2023 1.892 1.920 1.892 1.920 10,196,392 +0.00(+0.00%)
Oct 04, 2023 1.920 1.930 1.892 1.920 11,909,894 +0.00(+0.00%)
Oct 03, 2023 1.939 1.942 1.902 1.920 15,395,236 -0.03(-1.46%)
Oct 02, 2023 1.996 1.996 1.939 1.949 13,475,742 -0.07(-3.29%)
Sep 29, 2023 2.034 2.043 2.006 2.015 8,986,017 -0.01(-0.47%)
Sep 28, 2023 2.006 2.034 1.996 2.024 10,023,592 +0.01(+0.47%)
Sep 27, 2023 2.024 2.024 1.987 2.015 13,022,476 -0.01(-0.47%)
Sep 26, 2023 2.024 2.039 2.006 2.024 10,871,127 -0.01(-0.47%)
Sep 25, 2023 2.024 2.043 2.015 2.034 8,226,336 -0.02(-0.92%)
Sep 22, 2023 2.081 2.091 2.043 2.053 12,627,103 +0.04(+1.88%)
Sep 21, 2023 2.034 2.043 2.015 2.015 8,902,410 -0.01(-0.47%)
Sep 20, 2023 2.043 2.062 2.015 2.024 9,222,589 +0.06(+2.88%)
Sep 19, 2023 1.958 1.977 1.958 1.968 7,126,242 +0.03(+1.46%)
Sep 18, 2023 1.977 1.977 1.939 1.939 9,062,104 -0.06(-2.84%)
Sep 15, 2023 1.987 2.015 1.987 1.996 11,269,872 +0.00(+0.00%)
Sep 14, 2023 1.987 2.015 1.986 1.996 3,987,187 +0.02(+0.96%)
Sep 13, 2023 1.977 1.987 1.968 1.977 11,566,734 +0.00(+0.00%)
Sep 12, 2023 1.949 1.987 1.949 1.977 7,146,359 +0.06(+2.96%)
Sep 11, 2023 1.930 1.939 1.920 1.920 8,555,427 +0.01(+0.50%)
Sep 08, 2023 1.902 1.930 1.892 1.911 10,246,887 +0.02(+1.00%)
Sep 07, 2023 1.911 1.930 1.892 1.892 12,169,719 -0.03(-1.48%)
Sep 06, 2023 1.930 1.949 1.911 1.920 15,293,014 -0.02(-0.98%)
Sep 05, 2023 1.968 1.977 1.925 1.939 14,006,583 -0.04(-1.91%)
Sep 01, 2023 1.996 2.006 1.968 1.977 9,661,891 -0.01(-0.48%)
Aug 31, 2023 2.024 2.024 1.977 1.987 10,875,574 -0.04(-1.87%)
Aug 30, 2023 2.034 2.062 2.024 2.024 9,497,108 +0.00(+0.00%)
Aug 29, 2023 2.006 2.034 1.996 2.024 6,042,757 +0.02(+0.94%)
Aug 28, 2023 1.987 2.024 1.982 2.006 5,450,788 +0.04(+1.92%)
Aug 25, 2023 1.987 1.987 1.949 1.968 10,255,925 +0.00(+0.00%)
Aug 24, 2023 1.996 2.006 1.968 1.968 7,606,263 -0.04(-1.89%)
Aug 23, 2023 1.968 2.006 1.964 2.006 8,148,542 +0.03(+1.44%)
Aug 22, 2023 1.996 2.006 1.977 1.977 24,513,712 -0.02(-0.95%)
Aug 21, 2023 2.006 2.015 1.987 1.996 11,970,269 +0.00(+0.00%)
Aug 18, 2023 1.987 2.015 1.987 1.996 12,269,689 +0.00(+0.00%)
Aug 17, 2023 2.015 2.024 1.987 1.996 10,499,919 +0.01(+0.48%)
Aug 16, 2023 1.996 2.015 1.977 1.987 7,900,874 -0.01(-0.47%)
Aug 15, 2023 2.024 2.034 1.996 1.996 9,940,185 -0.03(-1.40%)
Aug 14, 2023 2.015 2.034 2.006 2.024 7,253,689 -0.01(-0.47%)
Aug 11, 2023 2.034 2.053 2.024 2.034 6,735,118 +0.01(+0.47%)
Aug 10, 2023 2.053 2.072 2.015 2.024 10,322,220 -0.01(-0.47%)
Aug 09, 2023 2.043 2.043 2.015 2.034 9,969,009 -0.01(-0.46%)
Aug 08, 2023 2.024 2.043 2.006 2.043 27,006,986 -0.02(-0.92%)
Aug 07, 2023 2.062 2.072 2.043 2.062 4,421,619 +0.03(+1.40%)
Aug 04, 2023 2.053 2.072 2.024 2.034 10,614,880 -0.00(-0.09%)
Aug 03, 2023 2.017 2.045 2.008 2.036 9,982,177 +0.03(+1.38%)
Aug 02, 2023 2.036 2.036 1.999 2.008 9,122,930 -0.06(-2.69%)
Aug 01, 2023 2.082 2.082 2.064 2.064 7,680,742 -0.06(-2.62%)
Jul 31, 2023 2.119 2.138 2.119 2.119 8,236,121 +0.00(+0.00%)
Jul 28, 2023 2.128 2.138 2.110 2.119 9,276,895 +0.02(+0.88%)
Jul 27, 2023 2.138 2.138 2.091 2.101 7,170,087 -0.05(-2.16%)
Jul 26, 2023 2.147 2.165 2.128 2.147 9,656,575 -0.03(-1.28%)
Jul 25, 2023 2.156 2.175 2.156 2.175 7,295,706 +0.02(+0.86%)
Jul 24, 2023 2.147 2.175 2.138 2.156 5,932,731 +0.01(+0.43%)
Jul 21, 2023 2.175 2.175 2.147 2.147 7,498,040 -0.06(-2.52%)
Jul 20, 2023 2.175 2.202 2.165 2.202 12,696,048 -0.01(-0.42%)
Jul 19, 2023 2.202 2.221 2.193 2.212 10,766,349 +0.05(+2.14%)
Jul 18, 2023 2.156 2.193 2.156 2.165 13,654,972 +0.01(+0.43%)
Jul 17, 2023 2.138 2.156 2.129 2.156 8,495,964 +0.05(+2.19%)
Jul 14, 2023 2.147 2.147 2.110 2.110 16,325,150 -0.05(-2.15%)
Jul 13, 2023 2.128 2.165 2.128 2.156 8,039,108 +0.05(+2.19%)
Jul 12, 2023 2.110 2.128 2.101 2.110 9,145,398 +0.06(+3.17%)
Jul 11, 2023 2.045 2.054 2.030 2.045 6,375,983 +0.03(+1.38%)
Jul 10, 2023 2.017 2.036 1.999 2.017 19,673,610 +0.00(+0.00%)
Jul 07, 2023 1.999 2.036 1.990 2.017 10,704,273 -0.01(-0.46%)
Jul 06, 2023 2.027 2.027 1.999 2.027 11,680,633 +0.00(+0.00%)
Jul 05, 2023 2.036 2.054 2.027 2.027 8,787,328 -0.04(-1.79%)
Jul 03, 2023 2.045 2.073 2.045 2.064 3,105,347 +0.03(+1.36%)
Jun 30, 2023 2.036 2.054 2.027 2.036 10,831,609 +0.06(+3.29%)
Jun 29, 2023 1.971 1.980 1.962 1.971 4,362,586 +0.01(+0.47%)
Jun 28, 2023 1.962 1.980 1.953 1.962 8,759,581 -0.02(-0.93%)
Jun 27, 2023 1.962 1.990 1.953 1.980 15,635,391 +0.05(+2.39%)
Jun 26, 2023 1.934 1.962 1.934 1.934 19,362,578 -0.01(-0.48%)
Jun 23, 2023 1.980 1.980 1.943 1.943 6,184,757 -0.06(-2.78%)
Jun 22, 2023 2.017 2.027 1.990 1.999 8,287,247 -0.02(-0.92%)
Jun 21, 2023 2.054 2.064 2.017 2.017 12,338,185 -0.05(-2.24%)
Jun 20, 2023 2.101 2.101 2.064 2.064 10,146,690 -0.04(-1.76%)
Jun 16, 2023 2.110 2.119 2.091 2.101 9,255,273 -0.02(-0.87%)
Jun 15, 2023 2.082 2.128 2.082 2.119 9,972,147 +0.03(+1.33%)
Jun 14, 2023 2.091 2.110 2.073 2.091 7,103,157 +0.00(+0.00%)
Jun 13, 2023 2.073 2.101 2.073 2.091 14,589,954 +0.03(+1.35%)
Jun 12, 2023 2.073 2.091 2.054 2.064 8,213,805 -0.02(-0.89%)
Jun 09, 2023 2.082 2.091 2.073 2.082 4,760,391 +0.00(+0.00%)
Jun 08, 2023 2.082 2.101 2.073 2.082 6,265,428 +0.00(+0.00%)
Jun 07, 2023 2.073 2.091 2.064 2.082 10,083,579 +0.01(+0.45%)
Jun 06, 2023 2.045 2.073 2.036 2.073 8,907,010 +0.04(+1.82%)
Jun 05, 2023 2.054 2.054 2.027 2.036 7,334,593 -0.06(-2.65%)
Jun 02, 2023 2.064 2.091 2.054 2.091 8,246,319 +0.05(+2.26%)
Jun 01, 2023 2.036 2.073 2.027 2.045 11,505,547 +0.04(+1.84%)
May 31, 2023 2.036 2.036 1.990 2.008 9,399,733 -0.05(-2.25%)
May 30, 2023 2.064 2.082 2.045 2.054 7,357,807 -0.01(-0.45%)
May 26, 2023 2.054 2.073 2.045 2.064 9,930,353 -0.01(-0.45%)
May 25, 2023 2.082 2.091 2.059 2.073 12,779,617 -0.04(-1.75%)
May 24, 2023 2.128 2.132 2.101 2.110 8,607,890 -0.04(-1.72%)
May 23, 2023 2.156 2.175 2.138 2.147 15,812,560 +0.00(+0.00%)
May 22, 2023 2.138 2.147 2.119 2.147 7,329,116 +0.00(+0.00%)
May 19, 2023 2.138 2.147 2.119 2.147 10,242,029 +0.03(+1.31%)
May 18, 2023 2.119 2.128 2.101 2.119 6,342,428 -0.02(-0.87%)
May 17, 2023 2.101 2.147 2.082 2.138 9,923,426 +0.06(+3.12%)
May 16, 2023 2.101 2.110 2.064 2.073 12,224,143 -0.05(-2.18%)
May 15, 2023 2.091 2.138 2.091 2.119 9,667,304 +0.04(+1.78%)
May 12, 2023 2.101 2.101 2.064 2.082 10,392,656 +0.00(+0.00%)
May 11, 2023 2.091 2.110 2.073 2.082 11,831,251 -0.05(-2.17%)
May 10, 2023 2.147 2.147 2.110 2.128 16,080,155 +0.00(+0.00%)
May 09, 2023 2.110 2.138 2.110 2.128 10,234,972 -0.01(-0.43%)
May 08, 2023 2.138 2.156 2.128 2.138 6,039,579 +0.00(+0.00%)
May 05, 2023 2.119 2.147 2.105 2.138 16,817,612 +0.05(+2.21%)
May 04, 2023 2.082 2.115 2.054 2.091 32,824,272 -0.01(-0.44%)
May 03, 2023 2.091 2.138 2.082 2.101 21,982,288 -0.08(-3.81%)
May 02, 2023 2.212 2.216 2.156 2.184 21,845,286 -0.02(-0.84%)
May 01, 2023 2.239 2.258 2.193 2.202 7,271,650 -0.04(-1.65%)
Apr 28, 2023 2.193 2.244 2.184 2.239 14,005,939 -0.02(-0.82%)
Apr 27, 2023 2.221 2.258 2.212 2.258 10,870,190 +0.04(+1.67%)
Apr 26, 2023 2.202 2.230 2.193 2.221 11,260,003 +0.06(+2.56%)
Apr 25, 2023 2.193 2.193 2.156 2.165 15,285,916 -0.09(-4.10%)
Apr 24, 2023 2.230 2.267 2.221 2.258 9,228,861 +0.04(+1.67%)
Apr 21, 2023 2.221 2.239 2.212 2.221 10,691,488 -0.06(-2.44%)
Apr 20, 2023 2.221 2.276 2.212 2.276 22,143,368 +0.04(+1.65%)
Apr 19, 2023 2.221 2.249 2.221 2.239 6,443,100 +0.02(+0.83%)
Apr 18, 2023 2.221 2.230 2.207 2.221 6,409,902 +0.02(+0.84%)
Apr 17, 2023 2.193 2.212 2.175 2.202 8,032,889 -0.03(-1.24%)
Apr 14, 2023 2.221 2.230 2.202 2.230 10,593,247 +0.04(+1.69%)
Apr 13, 2023 2.212 2.221 2.184 2.193 17,267,790 +0.01(+0.34%)
Apr 12, 2023 2.204 2.204 2.177 2.186 11,472,377 +0.01(+0.41%)
Apr 11, 2023 2.177 2.186 2.159 2.177 8,163,847 +0.04(+1.67%)
Apr 10, 2023 2.141 2.159 2.132 2.141 6,251,636 +0.00(+0.00%)
Apr 06, 2023 2.150 2.168 2.132 2.141 13,594,856 +0.02(+0.84%)
Apr 05, 2023 2.132 2.150 2.114 2.123 16,550,983 +0.01(+0.42%)
Apr 04, 2023 2.141 2.150 2.096 2.114 13,211,913 -0.01(-0.42%)
Apr 03, 2023 2.123 2.141 2.114 2.123 7,406,559 +0.04(+2.16%)
Mar 31, 2023 2.087 2.105 2.069 2.078 6,529,517 -0.04(-1.69%)
Mar 30, 2023 2.105 2.114 2.069 2.114 13,841,084 +0.04(+2.16%)
Mar 29, 2023 2.042 2.069 2.033 2.069 12,634,825 +0.08(+4.05%)
Mar 28, 2023 2.016 2.033 1.989 1.989 13,972,728 -0.04(-1.77%)
Mar 27, 2023 2.007 2.033 1.998 2.025 14,990,556 +0.04(+1.80%)
Mar 24, 2023 1.962 1.998 1.944 1.989 21,489,110 -0.01(-0.45%)
Mar 23, 2023 2.069 2.074 1.980 1.998 18,604,498 -0.04(-2.19%)
Mar 22, 2023 2.105 2.105 2.033 2.042 23,647,996 -0.04(-1.72%)
Mar 21, 2023 2.069 2.103 2.069 2.078 18,602,680 +0.09(+4.50%)
Mar 20, 2023 1.971 2.016 1.971 1.989 27,626,784 +0.04(+1.83%)
Mar 17, 2023 1.998 2.007 1.953 1.953 29,098,596 -0.11(-5.22%)
Mar 16, 2023 2.007 2.074 1.998 2.060 25,507,572 +0.07(+3.60%)
Mar 15, 2023 1.980 2.016 1.962 1.989 25,934,956 -0.07(-3.48%)
Mar 14, 2023 2.105 2.105 2.042 2.060 19,916,702 +0.04(+2.22%)
Mar 13, 2023 2.051 2.060 2.007 2.016 32,188,278 -0.09(-4.26%)
Mar 10, 2023 2.123 2.141 2.069 2.105 27,308,360 -0.04(-2.08%)
Mar 09, 2023 2.204 2.204 2.141 2.150 18,512,214 -0.04(-1.64%)
Mar 08, 2023 2.177 2.204 2.177 2.186 8,514,413 +0.03(+1.24%)
Mar 07, 2023 2.213 2.217 2.150 2.159 12,323,095 -0.08(-3.60%)
Mar 06, 2023 2.204 2.240 2.204 2.240 7,035,198 +0.01(+0.40%)
Mar 03, 2023 2.204 2.240 2.195 2.231 8,544,795 +0.04(+1.63%)
Mar 02, 2023 2.186 2.204 2.168 2.195 9,093,481 -0.04(-2.00%)
Mar 01, 2023 2.248 2.248 2.222 2.240 10,724,662 -0.03(-1.19%)
Feb 28, 2023 2.275 2.293 2.257 2.266 11,559,748 +0.04(+1.61%)
Feb 27, 2023 2.231 2.248 2.222 2.231 7,926,478 +0.02(+0.81%)
Feb 24, 2023 2.204 2.222 2.195 2.213 9,609,769 -0.05(-2.37%)
Feb 23, 2023 2.231 2.266 2.204 2.266 17,253,248 +0.08(+3.69%)
Feb 22, 2023 2.204 2.213 2.177 2.186 10,725,525 +0.04(+2.09%)
Feb 21, 2023 2.195 2.222 2.141 2.141 18,429,590 -0.04(-1.65%)
Feb 17, 2023 2.195 2.195 2.168 2.177 13,840,071 -0.10(-4.33%)
Feb 16, 2023 2.240 2.275 2.235 2.275 11,683,987 +0.01(+0.39%)
Feb 15, 2023 2.231 2.266 2.222 2.266 10,531,409 -0.04(-1.94%)
Feb 14, 2023 2.302 2.347 2.302 2.311 12,142,436 +0.01(+0.39%)
Feb 13, 2023 2.284 2.311 2.284 2.302 4,858,574 +0.01(+0.39%)
Feb 10, 2023 2.293 2.302 2.275 2.293 9,808,786 -0.01(-0.39%)
Feb 09, 2023 2.356 2.356 2.302 2.302 8,033,536 -0.02(-0.77%)
Feb 08, 2023 2.302 2.320 2.284 2.320 9,620,302 +0.00(+0.00%)
Feb 07, 2023 2.275 2.329 2.275 2.320 9,245,305 +0.05(+2.37%)
Feb 06, 2023 2.266 2.275 2.240 2.266 9,344,881 -0.01(-0.39%)
Feb 03, 2023 2.266 2.302 2.266 2.275 11,243,359 -0.05(-2.31%)
Feb 02, 2023 2.338 2.343 2.304 2.329 5,579,770 +0.00(+0.00%)
Feb 01, 2023 2.302 2.347 2.284 2.329 8,231,973 +0.01(+0.39%)
Jan 31, 2023 2.293 2.320 2.284 2.320 6,994,221 +0.01(+0.39%)
Jan 30, 2023 2.320 2.338 2.311 2.311 7,356,069 -0.02(-0.77%)
Jan 27, 2023 2.311 2.329 2.302 2.329 5,643,717 +0.00(+0.00%)
Jan 26, 2023 2.302 2.329 2.293 2.329 11,348,971 +0.08(+3.59%)
Jan 25, 2023 2.240 2.266 2.231 2.248 10,618,969 +0.05(+2.45%)
Jan 24, 2023 2.177 2.204 2.177 2.195 6,155,245 +0.00(+0.00%)
Jan 23, 2023 2.186 2.204 2.177 2.195 4,643,862 +0.01(+0.41%)
Jan 20, 2023 2.159 2.186 2.159 2.186 5,018,485 +0.02(+0.83%)
Jan 19, 2023 2.150 2.168 2.132 2.168 7,571,256 +0.01(+0.42%)
Jan 18, 2023 2.186 2.195 2.150 2.159 5,547,427 +0.00(+0.00%)
Jan 17, 2023 2.177 2.186 2.159 2.159 6,418,845 +0.00(+0.00%)
Jan 13, 2023 2.150 2.186 2.150 2.159 7,028,908 +0.03(+1.26%)
Jan 12, 2023 2.114 2.141 2.096 2.132 8,924,589 +0.04(+1.71%)
Jan 11, 2023 2.078 2.105 2.078 2.096 4,181,299 +0.00(+0.00%)
Jan 10, 2023 2.096 2.105 2.078 2.096 4,818,583 +0.01(+0.43%)
Jan 09, 2023 2.087 2.105 2.078 2.087 6,999,701 -0.01(-0.43%)
Jan 06, 2023 2.042 2.096 2.025 2.096 5,602,421 +0.04(+1.74%)
Jan 05, 2023 2.033 2.069 2.033 2.060 6,662,327 +0.01(+0.44%)
Jan 04, 2023 2.025 2.051 2.016 2.051 9,060,850 +0.04(+2.23%)
Jan 03, 2023 2.016 2.025 1.989 2.007 7,419,929 +0.04(+1.82%)
Dec 30, 2022 1.980 2.007 1.962 1.971 4,481,046 -0.02(-0.90%)
Dec 29, 2022 1.971 1.989 1.971 1.989 4,988,203 +0.01(+0.45%)
Dec 28, 2022 1.998 2.016 1.971 1.980 6,022,334 -0.04(-1.78%)
Dec 27, 2022 1.998 2.025 1.998 2.016 3,487,992 +0.00(+0.00%)
Dec 23, 2022 1.980 2.016 1.971 2.016 4,925,055 +0.04(+1.81%)
Dec 22, 2022 1.980 1.989 1.953 1.980 5,443,414 -0.04(-1.78%)
Dec 21, 2022 1.989 2.025 1.980 2.016 6,201,854 +0.05(+2.74%)
Dec 20, 2022 1.953 1.980 1.953 1.962 5,620,901 +0.01(+0.46%)
Dec 19, 2022 1.944 1.962 1.935 1.953 8,022,280 +0.00(+0.00%)
Dec 16, 2022 1.944 1.962 1.926 1.953 9,010,145 -0.01(-0.46%)
Dec 15, 2022 1.989 1.998 1.962 1.962 8,642,576 -0.06(-3.10%)
Dec 14, 2022 2.033 2.051 2.016 2.025 7,841,234 -0.03(-1.31%)
Dec 13, 2022 2.051 2.069 2.025 2.051 12,549,182 +0.04(+1.78%)
Dec 12, 2022 1.998 2.025 1.989 2.016 4,356,019 +0.00(+0.00%)
Dec 09, 2022 2.007 2.033 2.002 2.016 4,260,382 +0.02(+0.90%)
Dec 08, 2022 1.998 2.007 1.984 1.998 6,263,016 -0.01(-0.45%)
Dec 07, 2022 1.998 2.025 1.998 2.007 5,611,903 +0.00(+0.00%)
Dec 06, 2022 1.998 2.025 1.989 2.007 7,907,374 +0.01(+0.45%)
Dec 05, 2022 2.033 2.051 1.998 1.998 6,651,022 -0.04(-1.76%)
Dec 02, 2022 2.007 2.033 2.007 2.033 4,615,966 +0.02(+0.89%)
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.