Skip to main content

Totalenergies Se ADR (NY: TTE )

68.92 +0.50 (+0.73%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 57.03 57.21 56.21 56.94 2,248,173 +1.30(+2.34%)
Nov 29, 2022 55.34 56.06 55.34 55.64 1,550,540 +1.27(+2.33%)
Nov 28, 2022 54.36 55.07 54.15 54.37 1,089,508 -0.92(-1.67%)
Nov 25, 2022 55.19 55.60 55.13 55.29 534,567 +0.32(+0.58%)
Nov 23, 2022 54.32 55.02 54.16 54.97 1,672,734 +0.17(+0.32%)
Nov 22, 2022 54.14 54.96 53.89 54.80 1,771,241 +1.90(+3.59%)
Nov 21, 2022 53.22 53.23 51.82 52.90 3,066,128 -1.45(-2.67%)
Nov 18, 2022 54.47 54.63 53.63 54.35 2,474,982 -0.50(-0.91%)
Nov 17, 2022 54.13 54.87 53.90 54.85 1,979,342 +0.04(+0.07%)
Nov 16, 2022 55.23 55.44 54.47 54.82 2,656,881 +0.48(+0.89%)
Nov 15, 2022 54.48 54.92 53.97 54.33 2,531,091 +1.38(+2.60%)
Nov 14, 2022 53.56 53.91 52.95 52.95 1,846,217 -0.75(-1.39%)
Nov 11, 2022 53.85 54.00 53.41 53.70 2,283,802 +1.56(+2.99%)
Nov 10, 2022 52.18 52.85 51.74 52.14 2,424,756 +0.78(+1.53%)
Nov 09, 2022 51.96 52.27 51.31 51.36 1,440,666 -0.95(-1.81%)
Nov 08, 2022 52.41 52.84 52.12 52.31 2,073,925 -0.48(-0.92%)
Nov 07, 2022 53.03 53.25 52.70 52.79 1,372,584 +0.39(+0.75%)
Nov 04, 2022 52.23 52.78 51.80 52.40 1,787,184 +1.66(+3.27%)
Nov 03, 2022 50.14 51.08 50.04 50.74 3,170,858 +0.76(+1.51%)
Nov 02, 2022 51.18 49.82 49.98 2,415,200 -0.97(-1.90%)
Nov 01, 2022 51.11 51.16 50.58 50.95 1,589,980 +0.99(+1.97%)
Oct 31, 2022 49.52 50.34 49.35 49.96 2,292,590 +0.00(+0.00%)
Oct 28, 2022 50.45 50.58 49.45 49.96 2,109,300 +0.47(+0.96%)
Oct 27, 2022 49.42 49.98 49.35 49.49 3,503,164 +0.45(+0.91%)
Oct 26, 2022 48.27 49.22 48.22 49.04 2,051,926 +0.90(+1.88%)
Oct 25, 2022 48.34 48.55 48.14 48.14 2,900,249 +0.07(+0.15%)
Oct 24, 2022 47.87 48.61 47.77 48.06 2,677,993 +0.47(+0.98%)
Oct 21, 2022 46.73 47.71 46.56 47.60 2,543,949 +0.30(+0.64%)
Oct 20, 2022 47.73 47.99 46.95 47.30 2,529,374 -0.19(-0.40%)
Oct 19, 2022 47.01 47.62 46.86 47.49 1,819,894 +0.49(+1.05%)
Oct 18, 2022 47.55 47.65 46.52 47.00 3,578,638 -0.07(-0.16%)
Oct 17, 2022 47.06 47.61 47.06 47.07 3,097,318 +0.55(+1.18%)
Oct 14, 2022 46.80 46.87 45.82 46.52 5,008,824 +0.52(+1.13%)
Oct 13, 2022 44.34 46.19 44.33 46.00 2,093,323 +1.92(+4.37%)
Oct 12, 2022 44.01 44.42 43.64 44.08 1,822,848 -0.44(-0.98%)
Oct 11, 2022 44.61 45.10 44.40 44.52 3,011,453 -0.64(-1.41%)
Oct 10, 2022 45.92 46.07 45.15 45.15 1,663,654 -1.29(-2.77%)
Oct 07, 2022 46.68 47.08 46.12 46.44 2,537,300 +0.18(+0.39%)
Oct 06, 2022 45.68 46.41 45.66 46.26 4,259,733 -0.51(-1.09%)
Oct 05, 2022 46.42 47.17 46.02 46.77 1,904,380 -0.12(-0.25%)
Oct 04, 2022 45.89 46.89 45.82 46.89 2,267,719 +1.98(+4.41%)
Oct 03, 2022 44.17 45.07 44.15 44.91 2,159,681 +2.47(+5.83%)
Sep 30, 2022 42.53 43.23 42.39 42.44 2,707,781 -0.12(-0.28%)
Sep 29, 2022 41.62 42.71 41.39 42.55 2,858,887 +0.39(+0.93%)
Sep 28, 2022 40.99 42.40 40.69 42.16 3,976,264 +0.65(+1.56%)
Sep 27, 2022 41.96 42.47 41.39 41.52 3,226,758 +0.59(+1.45%)
Sep 26, 2022 41.37 41.79 40.76 40.92 2,916,145 -0.07(-0.18%)
Sep 23, 2022 41.96 42.01 40.77 40.99 2,804,036 -2.76(-6.32%)
Sep 22, 2022 44.32 44.58 43.71 43.76 1,854,420 +0.16(+0.36%)
Sep 21, 2022 44.55 44.68 43.60 43.60 3,086,348 -0.23(-0.52%)
Sep 20, 2022 44.28 44.33 43.51 43.83 2,507,738 -0.81(-1.82%)
Sep 19, 2022 43.64 44.88 43.52 44.64 2,201,820 -0.50(-1.10%)
Sep 16, 2022 44.61 45.18 44.34 45.14 2,019,045 +0.09(+0.20%)
Sep 15, 2022 45.19 45.32 44.71 45.05 2,098,220 -1.03(-2.25%)
Sep 14, 2022 45.66 46.65 45.56 46.09 3,619,815 +1.35(+3.02%)
Sep 13, 2022 45.08 45.48 44.59 44.74 2,759,955 -1.09(-2.38%)
Sep 12, 2022 46.09 46.38 45.74 45.83 2,724,122 +0.22(+0.47%)
Sep 09, 2022 45.12 45.65 45.02 45.61 2,632,877 +1.16(+2.61%)
Sep 08, 2022 44.21 44.52 43.82 44.45 3,287,134 -0.15(-0.34%)
Sep 07, 2022 44.63 44.96 44.12 44.60 3,760,881 -1.07(-2.34%)
Sep 06, 2022 46.73 46.83 45.63 45.67 4,241,707 -0.08(-0.18%)
Sep 02, 2022 46.41 46.83 45.71 45.75 3,896,947 +0.86(+1.90%)
Sep 01, 2022 45.12 45.17 44.60 44.90 2,323,522 -0.56(-1.23%)
Aug 31, 2022 45.40 46.36 45.32 45.46 3,693,324 -1.40(-3.00%)
Aug 30, 2022 48.06 48.06 46.86 46.86 5,416,920 -2.13(-4.35%)
Aug 29, 2022 48.55 49.37 48.54 48.99 4,393,422 +0.62(+1.28%)
Aug 26, 2022 49.09 49.48 48.31 48.37 2,929,162 -0.21(-0.43%)
Aug 25, 2022 48.98 49.11 48.43 48.58 2,892,415 +0.30(+0.62%)
Aug 24, 2022 48.22 48.53 47.88 48.28 3,018,470 -0.97(-1.97%)
Aug 23, 2022 48.35 49.33 48.35 49.25 3,934,139 +1.55(+3.24%)
Aug 22, 2022 47.56 47.71 47.01 47.71 1,206,536 -0.01(-0.02%)
Aug 19, 2022 47.97 48.09 47.51 47.72 1,608,151 -0.57(-1.17%)
Aug 18, 2022 47.91 48.42 47.86 48.28 1,209,917 +0.93(+1.96%)
Aug 17, 2022 46.73 47.59 46.57 47.36 1,007,709 -0.03(-0.06%)
Aug 16, 2022 47.25 47.54 47.01 47.38 1,086,377 +0.71(+1.52%)
Aug 15, 2022 46.53 46.86 45.92 46.67 1,723,177 -1.94(-4.00%)
Aug 12, 2022 48.01 48.62 47.73 48.62 1,089,847 +0.26(+0.54%)
Aug 11, 2022 48.30 48.72 48.17 48.35 1,569,662 +1.16(+2.46%)
Aug 10, 2022 47.37 47.37 46.53 47.19 1,438,844 +0.55(+1.18%)
Aug 09, 2022 46.79 47.15 46.61 46.65 1,530,025 +1.01(+2.21%)
Aug 08, 2022 45.88 46.04 45.56 45.64 1,252,961 +0.93(+2.07%)
Aug 05, 2022 43.83 45.11 43.78 44.71 1,399,935 +0.22(+0.49%)
Aug 04, 2022 44.74 45.01 44.33 44.49 2,889,838 +0.17(+0.39%)
Aug 03, 2022 45.43 45.44 44.12 44.32 1,716,877 +0.35(+0.80%)
Aug 02, 2022 44.92 44.95 43.95 43.97 2,027,693 -1.52(-3.34%)
Aug 01, 2022 45.48 45.75 45.12 45.49 1,420,047 -0.46(-1.00%)
Jul 29, 2022 45.20 46.02 45.05 45.95 2,368,385 +1.89(+4.29%)
Jul 28, 2022 44.77 44.97 43.87 44.06 3,026,176 -1.68(-3.68%)
Jul 27, 2022 45.07 45.90 44.88 45.75 1,258,164 +1.05(+2.36%)
Jul 26, 2022 45.27 45.37 44.52 44.69 1,520,741 -0.74(-1.62%)
Jul 25, 2022 44.81 45.43 44.51 45.43 1,575,461 +1.06(+2.39%)
Jul 22, 2022 44.18 44.71 44.12 44.37 956,082 +0.02(+0.04%)
Jul 21, 2022 43.64 44.40 43.34 44.35 1,693,623 -0.84(-1.85%)
Jul 20, 2022 45.37 45.43 44.85 45.19 2,087,616 -0.52(-1.14%)
Jul 19, 2022 44.94 45.73 44.91 45.71 1,604,967 +1.46(+3.29%)
Jul 18, 2022 44.78 45.07 44.13 44.25 2,433,893 +1.12(+2.59%)
Jul 15, 2022 43.00 43.36 42.73 43.14 1,558,320 +1.47(+3.52%)
Jul 14, 2022 41.51 41.99 41.09 41.67 2,312,686 -2.41(-5.47%)
Jul 13, 2022 43.22 44.28 43.09 44.08 1,716,808 +0.57(+1.30%)
Jul 12, 2022 43.41 43.88 43.31 43.51 1,324,737 -0.99(-2.22%)
Jul 11, 2022 44.48 44.79 44.07 44.50 1,569,255 -0.61(-1.36%)
Jul 08, 2022 45.52 45.70 44.60 45.12 2,224,948 -0.14(-0.30%)
Jul 07, 2022 45.25 45.57 45.06 45.25 1,989,401 +1.10(+2.49%)
Jul 06, 2022 43.98 44.57 43.34 44.15 3,077,809 -1.88(-4.09%)
Jul 05, 2022 46.27 46.35 45.12 46.03 2,405,438 -1.51(-3.18%)
Jul 01, 2022 47.29 47.80 46.35 47.55 1,999,387 +0.17(+0.36%)
Jun 30, 2022 47.15 47.74 46.70 47.37 2,324,905 -0.30(-0.62%)
Jun 29, 2022 49.08 49.12 47.65 47.67 1,786,603 -0.30(-0.62%)
Jun 28, 2022 48.27 48.41 47.55 47.97 1,565,629 +0.51(+1.08%)
Jun 27, 2022 47.13 47.95 47.01 47.45 1,893,281 +0.35(+0.75%)
Jun 24, 2022 46.11 47.21 45.84 47.10 2,763,052 +1.96(+4.35%)
Jun 23, 2022 46.52 46.54 44.76 45.14 2,792,599 -1.39(-2.98%)
Jun 22, 2022 46.38 47.04 46.08 46.53 2,137,781 -1.35(-2.82%)
Jun 21, 2022 47.91 48.27 47.57 47.88 1,751,354 +1.71(+3.70%)
Jun 17, 2022 48.07 48.34 45.55 46.17 2,524,710 -2.32(-4.79%)
Jun 16, 2022 48.04 49.25 47.63 48.49 3,559,180 -1.25(-2.52%)
Jun 15, 2022 49.86 50.17 48.72 49.74 2,549,863 +0.19(+0.38%)
Jun 14, 2022 50.60 51.05 49.20 49.56 2,470,265 -0.03(-0.05%)
Jun 13, 2022 50.12 50.33 49.07 49.58 2,044,054 -1.72(-3.36%)
Jun 10, 2022 51.28 51.64 50.92 51.31 3,970,100 -1.28(-2.43%)
Jun 09, 2022 53.40 53.47 52.52 52.59 4,114,077 -1.77(-3.25%)
Jun 08, 2022 53.62 54.36 53.53 54.36 3,036,059 +0.72(+1.34%)
Jun 07, 2022 52.51 53.64 52.47 53.64 1,966,455 +0.76(+1.43%)
Jun 06, 2022 52.69 53.09 52.52 52.88 1,325,970 +0.64(+1.23%)
Jun 03, 2022 51.59 52.32 51.56 52.24 1,517,913 +0.44(+0.84%)
Jun 02, 2022 51.38 52.09 51.30 51.80 1,815,306 +0.04(+0.09%)
Jun 01, 2022 51.99 52.21 51.04 51.76 3,269,398 -0.51(-0.97%)
May 31, 2022 52.83 53.16 51.97 52.27 4,558,774 -0.03(-0.05%)
May 27, 2022 51.95 52.52 51.85 52.29 2,090,256 -0.20(-0.39%)
May 26, 2022 51.96 52.64 51.96 52.50 2,801,638 +0.69(+1.34%)
May 25, 2022 51.48 51.82 51.13 51.80 1,750,572 +1.39(+2.75%)
May 24, 2022 49.98 50.58 49.78 50.42 3,154,425 +0.04(+0.07%)
May 23, 2022 49.98 50.71 49.77 50.38 2,305,017 +1.76(+3.62%)
May 20, 2022 48.88 49.37 47.86 48.62 1,646,926 -0.14(-0.29%)
May 19, 2022 47.96 49.27 47.96 48.76 2,153,436 +0.41(+0.85%)
May 18, 2022 49.28 49.61 48.17 48.36 1,943,403 -0.68(-1.38%)
May 17, 2022 48.74 49.23 48.60 49.03 2,816,696 +0.73(+1.51%)
May 16, 2022 47.78 48.54 47.57 48.30 2,312,360 +0.75(+1.57%)
May 13, 2022 46.87 47.56 46.68 47.56 2,792,880 +1.61(+3.50%)
May 12, 2022 46.00 46.24 45.01 45.95 3,254,038 -0.78(-1.67%)
May 11, 2022 46.45 47.28 46.44 46.73 4,454,168 +1.30(+2.86%)
May 10, 2022 45.52 45.89 44.45 45.43 3,156,939 +0.55(+1.23%)
May 09, 2022 45.99 46.20 44.77 44.88 4,324,059 -2.89(-6.05%)
May 06, 2022 47.87 48.05 47.32 47.77 3,122,092 +1.11(+2.38%)
May 05, 2022 47.06 47.10 45.74 46.66 5,821,467 -0.24(-0.51%)
May 04, 2022 46.49 46.92 45.74 46.90 3,754,080 +1.18(+2.59%)
May 03, 2022 44.81 45.90 44.80 45.72 2,908,181 +1.23(+2.76%)
May 02, 2022 43.72 44.59 43.53 44.49 2,842,847 +1.19(+2.75%)
Apr 29, 2022 44.15 44.63 43.30 43.30 4,725,550 -0.84(-1.91%)
Apr 28, 2022 43.76 44.31 43.17 44.14 2,448,918 +1.29(+3.01%)
Apr 27, 2022 42.18 43.18 41.84 42.85 7,871,733 +0.53(+1.26%)
Apr 26, 2022 42.11 42.92 41.97 42.32 6,459,989 -0.59(-1.37%)
Apr 25, 2022 42.76 42.94 41.65 42.91 3,743,341 -0.74(-1.69%)
Apr 22, 2022 44.15 44.47 43.53 43.64 2,280,289 -0.91(-2.04%)
Apr 21, 2022 45.86 45.92 44.55 44.55 2,345,208 -0.70(-1.55%)
Apr 20, 2022 45.16 45.64 45.09 45.25 4,607,350 -0.25(-0.55%)
Apr 19, 2022 45.72 45.96 45.39 45.50 2,533,618 +0.01(+0.02%)
Apr 18, 2022 45.20 45.71 45.01 45.49 2,093,667 +0.25(+0.55%)
Apr 14, 2022 44.87 45.32 44.62 45.24 2,519,567 -0.12(-0.27%)
Apr 13, 2022 45.17 45.49 45.07 45.37 2,675,983 +1.01(+2.28%)
Apr 12, 2022 44.76 45.02 44.20 44.36 2,775,644 -0.48(-1.07%)
Apr 11, 2022 45.45 45.55 44.79 44.84 2,287,126 +0.78(+1.78%)
Apr 08, 2022 43.73 44.43 43.72 44.05 2,194,004 +0.02(+0.04%)
Apr 07, 2022 43.97 44.19 43.31 44.04 2,018,217 +0.04(+0.10%)
Apr 06, 2022 44.22 44.53 43.72 43.99 2,830,001 -0.62(-1.39%)
Apr 05, 2022 45.08 45.34 44.39 44.61 3,355,861 -1.54(-3.33%)
Apr 04, 2022 45.83 46.33 45.55 46.15 5,218,448 -0.25(-0.54%)
Apr 01, 2022 45.72 46.40 45.63 46.40 3,346,701 +1.48(+3.28%)
Mar 31, 2022 45.66 45.79 44.92 44.92 2,516,840 -1.48(-3.20%)
Mar 30, 2022 46.38 46.79 46.24 46.41 2,124,480 +0.45(+0.99%)
Mar 29, 2022 45.57 45.96 44.87 45.96 3,600,182 +0.36(+0.78%)
Mar 28, 2022 46.52 46.52 45.44 45.60 2,202,233 -1.05(-2.25%)
Mar 25, 2022 45.91 46.73 45.85 46.65 2,435,895 +0.79(+1.73%)
Mar 24, 2022 46.01 46.25 45.62 45.86 2,311,787 +0.51(+1.12%)
Mar 23, 2022 44.87 45.46 44.67 45.35 3,213,805 +0.22(+0.49%)
Mar 22, 2022 45.15 45.33 44.76 45.13 2,982,417 +0.40(+0.89%)
Mar 21, 2022 44.54 44.93 44.46 44.73 3,132,474 +0.44(+1.00%)
Mar 18, 2022 43.96 44.67 43.47 44.28 3,604,235 -0.22(-0.48%)
Mar 17, 2022 44.41 44.99 44.27 44.50 4,332,139 +0.60(+1.36%)
Mar 16, 2022 43.97 44.54 43.24 43.90 3,672,664 +0.31(+0.70%)
Mar 15, 2022 43.40 43.91 42.75 43.60 3,822,754 -0.18(-0.42%)
Mar 14, 2022 44.13 44.33 43.56 43.78 2,708,878 +0.28(+0.64%)
Mar 11, 2022 44.04 44.26 43.46 43.50 3,342,543 -1.00(-2.24%)
Mar 10, 2022 44.05 44.65 44.50 3,562,689 +0.11(+0.24%)
Mar 09, 2022 44.26 45.23 43.82 44.39 5,342,027 +0.45(+1.02%)
Mar 08, 2022 43.85 44.24 42.92 43.95 10,114,016 +1.18(+2.77%)
Mar 07, 2022 42.82 43.35 42.34 42.76 6,110,530 -0.34(-0.79%)
Mar 04, 2022 43.40 43.57 42.48 43.11 4,278,469 -1.52(-3.40%)
Mar 03, 2022 46.08 46.35 44.56 44.62 4,181,452 -2.06(-4.41%)
Mar 02, 2022 45.76 46.92 45.65 46.68 6,071,823 +3.50(+8.09%)
Mar 01, 2022 43.90 44.12 42.76 43.19 6,340,580 -1.09(-2.45%)
Feb 28, 2022 44.47 45.22 43.93 44.27 7,208,122 -3.65(-7.62%)
Feb 25, 2022 47.65 47.93 47.39 47.93 4,343,404 +1.33(+2.86%)
Feb 24, 2022 47.89 48.00 45.64 46.59 6,895,663 -2.72(-5.52%)
Feb 23, 2022 49.46 49.65 48.86 49.32 3,608,188 +0.12(+0.25%)
Feb 22, 2022 50.01 50.19 48.92 49.20 3,803,928 -1.25(-2.48%)
Feb 18, 2022 50.45 0 +0.08(+0.16%)
Feb 17, 2022 50.43 50.76 49.98 50.37 3,117,876 -0.53(-1.03%)
Feb 16, 2022 50.53 51.52 50.52 50.90 1,893,039 +0.57(+1.13%)
Feb 15, 2022 50.33 50.76 49.70 50.33 3,445,472 -0.78(-1.53%)
Feb 14, 2022 51.32 51.39 50.46 51.11 5,071,053 -0.28(-0.55%)
Feb 11, 2022 51.93 52.47 51.04 51.39 5,110,725 -0.34(-0.66%)
Feb 10, 2022 51.44 52.41 51.39 51.73 4,248,981 -0.87(-1.65%)
Feb 09, 2022 52.13 52.60 52.02 52.60 3,110,872 +1.04(+2.02%)
Feb 08, 2022 52.02 52.10 51.19 51.55 3,758,979 +0.22(+0.43%)
Feb 07, 2022 51.04 51.63 50.82 51.33 2,357,511 +0.19(+0.38%)
Feb 04, 2022 50.83 51.40 50.72 51.14 2,448,170 +1.02(+2.03%)
Feb 03, 2022 49.73 50.45 50.12 2,503,784 -0.07(-0.14%)
Feb 02, 2022 50.26 50.30 49.66 50.19 3,022,530 -0.53(-1.05%)
Feb 01, 2022 50.03 50.95 50.01 50.73 3,144,735 +0.96(+1.94%)
Jan 31, 2022 49.48 49.90 49.10 49.77 2,914,440 -0.45(-0.89%)
Jan 28, 2022 49.91 50.24 49.49 50.21 2,546,859 -0.46(-0.90%)
Jan 27, 2022 51.16 51.34 50.12 50.67 2,878,977 +0.61(+1.23%)
Jan 26, 2022 50.59 50.80 49.60 50.05 3,141,957 +0.66(+1.33%)
Jan 25, 2022 48.22 49.58 47.42 49.40 3,038,980 +0.85(+1.75%)
Jan 24, 2022 47.74 48.55 46.99 48.55 3,385,676 -0.19(-0.40%)
Jan 21, 2022 49.14 49.49 48.66 48.74 2,937,543 -1.31(-2.61%)
Jan 20, 2022 49.98 51.22 49.89 50.05 4,303,507 -1.11(-2.18%)
Jan 19, 2022 50.96 51.54 50.33 51.16 4,129,383 +0.62(+1.23%)
Jan 18, 2022 50.32 50.72 49.90 50.54 3,770,008 +0.51(+1.02%)
Jan 14, 2022 50.03 0 +1.38(+2.85%)
Jan 13, 2022 48.93 49.23 48.57 48.64 1,937,666 -0.45(-0.91%)
Jan 12, 2022 48.86 49.25 48.78 49.09 2,734,219 +1.16(+2.41%)
Jan 11, 2022 46.92 47.99 46.87 47.93 3,076,012 +1.32(+2.84%)
Jan 10, 2022 46.51 46.68 46.18 46.61 1,840,816 +0.20(+0.43%)
Jan 07, 2022 46.04 46.48 45.72 46.41 2,036,804 +0.76(+1.67%)
Jan 06, 2022 45.92 46.00 45.42 45.65 1,815,931 +0.62(+1.38%)
Jan 05, 2022 45.74 45.95 44.98 45.03 1,811,966 +0.13(+0.29%)
Jan 04, 2022 44.74 45.17 44.74 44.89 1,608,709 +0.23(+0.51%)
Jan 03, 2022 44.44 44.93 44.35 44.67 2,479,301 +1.33(+3.07%)
Dec 31, 2021 43.81 43.83 43.12 43.33 1,516,246 -0.45(-1.02%)
Dec 30, 2021 43.90 44.14 43.78 43.78 1,137,687 -0.21(-0.49%)
Dec 29, 2021 43.83 44.20 43.74 44.00 1,705,873 -0.22(-0.49%)
Dec 28, 2021 44.16 44.30 43.97 44.21 1,194,975 +0.18(+0.41%)
Dec 27, 2021 43.74 44.07 43.56 44.03 1,332,188 -0.06(-0.14%)
Dec 23, 2021 44.00 44.31 43.95 44.09 1,212,591 +0.31(+0.71%)
Dec 22, 2021 43.33 43.96 43.10 43.78 1,569,175 +0.15(+0.34%)
Dec 21, 2021 42.78 43.77 42.78 43.63 2,348,464 +1.29(+3.04%)
Dec 20, 2021 42.13 42.47 41.83 42.35 2,735,774 -0.27(-0.63%)
Dec 17, 2021 43.10 43.10 42.42 42.61 4,240,954 -0.73(-1.67%)
Dec 16, 2021 43.26 43.80 43.26 43.34 3,674,793 +0.10(+0.24%)
Dec 15, 2021 42.33 43.24 41.87 43.24 5,442,218 +0.73(+1.73%)
Dec 14, 2021 42.31 42.86 42.31 42.50 3,732,906 -0.07(-0.16%)
Dec 13, 2021 42.91 42.98 42.33 42.57 2,414,572 -0.65(-1.50%)
Dec 10, 2021 43.05 43.33 42.82 43.22 2,016,306 +0.41(+0.95%)
Dec 09, 2021 42.78 43.08 42.64 42.81 2,049,052 -0.49(-1.14%)
Dec 08, 2021 43.30 43.52 43.22 43.30 3,040,934 +0.63(+1.48%)
Dec 07, 2021 42.71 43.06 42.55 42.67 1,708,670 +0.27(+0.63%)
Dec 06, 2021 42.51 42.67 42.29 42.41 2,301,290 +1.08(+2.61%)
Dec 03, 2021 41.67 41.70 40.95 41.33 2,169,476 -0.19(-0.46%)
Dec 02, 2021 40.87 41.54 40.59 41.52 3,449,224 +1.48(+3.71%)
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.