Skip to main content

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.658 4.658 4.605 4.605 1,175,911 +0.02(+0.39%)
Feb 27, 2023 4.560 4.605 4.551 4.587 2,165,231 +0.07(+1.58%)
Feb 24, 2023 4.480 4.533 4.471 4.516 2,795,632 -0.05(-1.17%)
Feb 23, 2023 4.587 4.609 4.542 4.569 1,679,319 -0.02(-0.39%)
Feb 22, 2023 4.613 4.631 4.578 4.587 1,928,473 -0.11(-2.28%)
Feb 21, 2023 4.765 4.765 4.685 4.694 1,847,030 -0.21(-4.36%)
Feb 17, 2023 4.890 4.922 4.881 4.907 1,464,581 -0.02(-0.36%)
Feb 16, 2023 4.881 4.970 4.863 4.925 2,551,486 +0.01(+0.18%)
Feb 15, 2023 4.881 4.925 4.876 4.916 1,270,478 +0.00(+0.00%)
Feb 14, 2023 4.916 4.956 4.894 4.916 1,934,897 -0.06(-1.25%)
Feb 13, 2023 4.916 4.979 4.903 4.979 2,393,839 +0.04(+0.90%)
Feb 10, 2023 4.916 4.943 4.881 4.934 2,874,343 +0.02(+0.36%)
Feb 09, 2023 5.014 5.063 4.898 4.916 9,377,256 +0.17(+3.56%)
Feb 08, 2023 4.729 4.764 4.720 4.747 2,780,602 +0.04(+0.95%)
Feb 07, 2023 4.631 4.703 4.627 4.703 3,090,648 +0.01(+0.19%)
Feb 06, 2023 4.694 4.707 4.640 4.694 2,119,379 -0.11(-2.23%)
Feb 03, 2023 4.827 4.854 4.792 4.801 1,192,330 -0.05(-1.10%)
Feb 02, 2023 4.890 4.898 4.836 4.854 3,031,111 -0.03(-0.55%)
Feb 01, 2023 4.827 4.898 4.792 4.881 1,559,409 +0.00(+0.00%)
Jan 31, 2023 4.836 4.890 4.805 4.881 1,692,921 +0.04(+0.92%)
Jan 30, 2023 4.863 4.890 4.827 4.836 1,557,085 -0.06(-1.27%)
Jan 27, 2023 4.881 4.930 4.854 4.898 3,633,736 +0.01(+0.18%)
Jan 26, 2023 4.863 4.890 4.836 4.890 1,993,959 +0.01(+0.18%)
Jan 25, 2023 4.809 4.881 4.793 4.881 2,367,954 +0.04(+0.92%)
Jan 24, 2023 4.809 4.854 4.792 4.836 3,004,999 +0.05(+1.12%)
Jan 23, 2023 4.809 4.818 4.765 4.783 2,682,230 -0.03(-0.56%)
Jan 20, 2023 4.756 4.809 4.743 4.809 987,307 +0.10(+2.08%)
Jan 19, 2023 4.738 4.738 4.685 4.711 826,346 -0.04(-0.94%)
Jan 18, 2023 4.845 4.863 4.756 4.756 1,110,514 -0.05(-1.11%)
Jan 17, 2023 4.872 4.876 4.801 4.809 1,041,601 -0.12(-2.35%)
Jan 13, 2023 4.890 4.934 4.863 4.925 1,314,655 +0.02(+0.36%)
Jan 12, 2023 4.881 4.930 4.863 4.907 3,893,181 +0.23(+4.95%)
Jan 11, 2023 4.667 4.676 4.636 4.676 950,245 -0.04(-0.76%)
Jan 10, 2023 4.667 4.720 4.658 4.711 1,137,816 +0.09(+1.93%)
Jan 09, 2023 4.649 4.685 4.622 4.622 937,311 +0.00(+0.00%)
Jan 06, 2023 4.516 4.631 4.516 4.622 1,104,042 +0.15(+3.39%)
Jan 05, 2023 4.498 4.516 4.453 4.471 980,774 -0.11(-2.33%)
Jan 04, 2023 4.578 4.605 4.551 4.578 1,444,702 +0.08(+1.78%)
Jan 03, 2023 4.524 4.551 4.480 4.498 1,973,312 +0.01(+0.20%)
Dec 30, 2022 4.498 4.516 4.458 4.489 1,378,159 -0.04(-0.98%)
Dec 29, 2022 4.507 4.560 4.507 4.533 1,169,767 +0.04(+0.99%)
Dec 28, 2022 4.578 4.578 4.480 4.489 1,474,297 -0.09(-1.95%)
Dec 27, 2022 4.587 4.605 4.560 4.578 1,747,316 +0.00(+0.00%)
Dec 23, 2022 4.569 4.596 4.551 4.578 1,584,046 +0.05(+1.18%)
Dec 22, 2022 4.542 4.560 4.466 4.524 1,727,135 +0.01(+0.20%)
Dec 21, 2022 4.516 4.551 4.507 4.516 2,086,137 +0.08(+1.81%)
Dec 20, 2022 4.391 4.475 4.382 4.435 1,793,993 +0.07(+1.63%)
Dec 19, 2022 4.355 4.471 4.328 4.364 2,816,132 +0.11(+2.51%)
Dec 16, 2022 4.257 4.284 4.239 4.257 1,866,893 -0.05(-1.24%)
Dec 15, 2022 4.355 4.373 4.293 4.311 2,419,514 -0.08(-1.83%)
Dec 14, 2022 4.426 4.444 4.373 4.391 2,320,993 -0.04(-0.80%)
Dec 13, 2022 4.462 4.480 4.391 4.426 1,890,739 +0.06(+1.43%)
Dec 12, 2022 4.346 4.364 4.324 4.364 1,640,144 -0.02(-0.41%)
Dec 09, 2022 4.328 4.391 4.328 4.382 3,859,349 +0.12(+2.93%)
Dec 08, 2022 4.311 4.311 4.248 4.257 1,059,777 -0.05(-1.24%)
Dec 07, 2022 4.293 4.342 4.284 4.311 1,171,727 -0.01(-0.21%)
Dec 06, 2022 4.346 4.373 4.288 4.320 1,387,938 -0.01(-0.21%)
Dec 05, 2022 4.391 4.418 4.311 4.328 1,599,281 -0.07(-1.62%)
Dec 02, 2022 4.346 4.409 4.346 4.400 3,509,035 +0.01(+0.20%)
Dec 01, 2022 4.426 4.435 4.373 4.391 1,568,913 +0.05(+1.23%)
Nov 30, 2022 4.320 4.355 4.231 4.337 1,907,006 +0.01(+0.21%)
Nov 29, 2022 4.275 4.337 4.275 4.328 1,808,265 +0.09(+2.10%)
Nov 28, 2022 4.320 4.324 4.239 4.239 1,251,435 -0.12(-2.86%)
Nov 25, 2022 4.302 4.364 4.302 4.364 1,068,036 +0.05(+1.24%)
Nov 23, 2022 4.346 4.363 4.293 4.311 1,309,113 -0.02(-0.41%)
Nov 22, 2022 4.293 4.337 4.284 4.328 1,199,865 +0.06(+1.46%)
Nov 21, 2022 4.257 4.284 4.231 4.266 1,319,704 -0.04(-1.03%)
Nov 18, 2022 4.293 4.320 4.275 4.311 1,491,262 +0.02(+0.41%)
Nov 17, 2022 4.222 4.302 4.222 4.293 1,275,235 +0.01(+0.21%)
Nov 16, 2022 4.266 4.297 4.253 4.284 2,949,910 +0.08(+1.91%)
Nov 15, 2022 4.293 4.302 4.168 4.204 2,244,850 -0.04(-1.05%)
Nov 14, 2022 4.284 4.302 4.248 4.248 2,466,406 -0.10(-2.25%)
Nov 11, 2022 4.248 4.364 4.222 4.346 6,446,407 +0.14(+3.39%)
Nov 10, 2022 4.213 4.244 4.173 4.204 3,795,518 +0.07(+1.72%)
Nov 09, 2022 4.195 4.226 4.101 4.133 6,966,764 -0.06(-1.49%)
Nov 08, 2022 4.213 4.275 4.164 4.195 3,611,487 +0.00(+0.00%)
Nov 07, 2022 4.213 4.217 4.150 4.195 3,015,442 +0.03(+0.64%)
Nov 04, 2022 4.088 4.190 4.052 4.168 4,567,725 +0.19(+4.70%)
Nov 03, 2022 3.999 4.030 3.937 3.981 5,384,939 -0.04(-0.89%)
Nov 02, 2022 4.097 4.008 4.017 3,154,732 -0.07(-1.74%)
Nov 01, 2022 4.159 4.168 4.088 4.088 3,777,241 -0.02(-0.43%)
Oct 31, 2022 4.106 4.133 4.088 4.106 2,285,933 +0.01(+0.22%)
Oct 28, 2022 4.061 4.106 4.043 4.097 3,056,118 +0.01(+0.22%)
Oct 27, 2022 4.070 4.155 4.070 4.088 4,125,704 +0.24(+6.25%)
Oct 26, 2022 3.919 3.932 3.848 3.848 3,712,105 -0.08(-2.04%)
Oct 25, 2022 3.821 3.928 3.799 3.928 4,225,709 +0.12(+3.28%)
Oct 24, 2022 3.794 3.836 3.777 3.803 3,665,806 +0.11(+2.89%)
Oct 21, 2022 3.589 3.696 3.567 3.696 3,017,566 +0.05(+1.47%)
Oct 20, 2022 3.696 3.736 3.634 3.643 3,009,206 -0.04(-0.97%)
Oct 19, 2022 3.678 3.714 3.652 3.678 2,339,872 -0.04(-0.96%)
Oct 18, 2022 3.750 3.750 3.669 3.714 2,987,880 +0.09(+2.46%)
Oct 17, 2022 3.661 3.678 3.607 3.625 4,123,850 +0.08(+2.26%)
Oct 14, 2022 3.616 3.659 3.527 3.545 4,337,675 -0.04(-1.00%)
Oct 13, 2022 3.367 3.612 3.344 3.580 6,287,871 +0.22(+6.63%)
Oct 12, 2022 3.376 3.420 3.349 3.358 5,098,266 -0.04(-1.31%)
Oct 11, 2022 3.482 3.487 3.393 3.402 3,655,875 -0.24(-6.60%)
Oct 10, 2022 3.661 3.683 3.607 3.643 2,750,100 -0.02(-0.49%)
Oct 07, 2022 3.678 3.696 3.629 3.661 2,624,378 -0.05(-1.44%)
Oct 06, 2022 3.750 3.763 3.692 3.714 1,786,275 -0.08(-2.11%)
Oct 05, 2022 3.758 3.809 3.736 3.794 2,329,332 -0.05(-1.39%)
Oct 04, 2022 3.741 3.856 3.741 3.848 3,649,523 +0.20(+5.37%)
Oct 03, 2022 3.580 3.678 3.531 3.652 4,134,183 +0.12(+3.54%)
Sep 30, 2022 3.545 3.598 3.509 3.527 3,448,748 -0.03(-0.75%)
Sep 29, 2022 3.563 3.563 3.478 3.554 2,549,824 -0.10(-2.68%)
Sep 28, 2022 3.545 3.665 3.527 3.652 3,129,853 +0.03(+0.74%)
Sep 27, 2022 3.669 3.701 3.589 3.625 5,667,690 -0.02(-0.49%)
Sep 26, 2022 3.678 3.732 3.626 3.643 4,561,409 -0.08(-2.15%)
Sep 23, 2022 3.839 3.839 3.696 3.723 4,202,133 -0.28(-6.90%)
Sep 22, 2022 4.079 4.088 3.986 3.999 2,704,102 -0.01(-0.22%)
Sep 21, 2022 4.097 4.128 3.999 4.008 2,402,462 -0.11(-2.60%)
Sep 20, 2022 4.159 4.159 4.079 4.115 1,710,900 -0.08(-1.91%)
Sep 19, 2022 4.079 4.195 4.070 4.195 1,932,301 +0.05(+1.29%)
Sep 16, 2022 4.133 4.150 4.092 4.141 2,730,941 +0.00(+0.00%)
Sep 15, 2022 4.141 4.213 4.115 4.141 7,041,449 +0.04(+0.87%)
Sep 14, 2022 4.141 4.173 4.092 4.106 1,910,620 -0.03(-0.65%)
Sep 13, 2022 4.177 4.231 4.110 4.133 2,500,411 -0.10(-2.32%)
Sep 12, 2022 4.231 4.284 4.222 4.231 1,765,875 +0.09(+2.15%)
Sep 09, 2022 4.106 4.146 4.097 4.141 1,142,021 +0.12(+3.10%)
Sep 08, 2022 3.919 4.043 3.910 4.017 2,613,576 +0.07(+1.81%)
Sep 07, 2022 3.856 3.963 3.839 3.946 1,537,050 +0.03(+0.68%)
Sep 06, 2022 3.954 3.970 3.892 3.919 2,129,938 +0.00(+0.00%)
Sep 02, 2022 3.972 4.043 3.910 3.919 2,539,888 +0.00(+0.00%)
Sep 01, 2022 3.928 3.928 3.856 3.919 1,869,453 -0.08(-2.00%)
Aug 31, 2022 4.008 4.043 3.981 3.999 2,912,292 +0.02(+0.45%)
Aug 30, 2022 4.043 4.043 3.959 3.981 2,537,644 -0.03(-0.67%)
Aug 29, 2022 3.981 4.035 3.972 4.008 1,983,784 +0.03(+0.67%)
Aug 26, 2022 4.097 4.115 3.963 3.981 3,014,935 -0.09(-2.19%)
Aug 25, 2022 4.017 4.088 4.008 4.070 2,288,149 +0.02(+0.44%)
Aug 24, 2022 4.008 4.079 4.008 4.052 2,141,540 +0.01(+0.22%)
Aug 23, 2022 4.043 4.078 4.028 4.043 2,977,501 +0.04(+0.88%)
Aug 22, 2022 4.043 4.047 3.991 4.008 2,836,757 -0.12(-2.95%)
Aug 19, 2022 4.173 4.182 4.130 4.130 2,258,320 -0.11(-2.66%)
Aug 18, 2022 4.243 4.260 4.226 4.243 2,026,267 -0.03(-0.61%)
Aug 17, 2022 4.234 4.295 4.226 4.269 3,016,861 -0.09(-2.00%)
Aug 16, 2022 4.278 4.386 4.278 4.356 3,899,379 +0.10(+2.24%)
Aug 15, 2022 4.234 4.269 4.213 4.260 2,791,264 -0.15(-3.35%)
Aug 12, 2022 4.408 4.417 4.365 4.408 2,306,792 +0.03(+0.80%)
Aug 11, 2022 4.382 4.439 4.356 4.373 5,604,164 +0.34(+8.40%)
Aug 10, 2022 3.973 4.034 3.973 4.034 2,790,522 +0.12(+3.11%)
Aug 09, 2022 3.913 3.939 3.878 3.913 4,189,445 +0.02(+0.45%)
Aug 08, 2022 3.904 3.939 3.895 3.895 4,059,498 +0.01(+0.22%)
Aug 05, 2022 3.782 3.895 3.765 3.886 7,397,031 +0.20(+5.42%)
Aug 04, 2022 3.860 3.878 3.387 3.686 15,572,104 -0.11(-2.97%)
Aug 03, 2022 3.808 3.817 3.773 3.800 4,892,372 +0.07(+1.86%)
Aug 02, 2022 3.800 3.808 3.730 3.730 3,915,338 -0.05(-1.38%)
Aug 01, 2022 3.826 3.839 3.773 3.782 3,937,600 -0.04(-1.14%)
Jul 29, 2022 3.791 3.847 3.791 3.826 2,570,553 +0.10(+2.80%)
Jul 28, 2022 3.721 3.739 3.652 3.721 3,302,716 -0.01(-0.23%)
Jul 27, 2022 3.652 3.730 3.647 3.730 3,316,246 +0.15(+4.13%)
Jul 26, 2022 3.643 3.656 3.582 3.582 3,106,622 -0.10(-2.83%)
Jul 25, 2022 3.660 3.713 3.652 3.686 3,522,384 +0.07(+1.92%)
Jul 22, 2022 3.626 3.652 3.582 3.617 3,598,812 -0.03(-0.95%)
Jul 21, 2022 3.634 3.665 3.591 3.652 4,208,222 +0.03(+0.72%)
Jul 20, 2022 3.669 3.686 3.608 3.626 4,705,497 -0.05(-1.42%)
Jul 19, 2022 3.634 3.721 3.630 3.678 4,060,295 +0.09(+2.42%)
Jul 18, 2022 3.582 3.634 3.565 3.591 6,260,482 +0.10(+2.74%)
Jul 15, 2022 3.460 3.521 3.439 3.495 3,407,174 +0.08(+2.29%)
Jul 14, 2022 3.443 3.443 3.387 3.417 4,302,760 -0.12(-3.44%)
Jul 13, 2022 3.530 3.565 3.478 3.539 4,716,244 -0.05(-1.45%)
Jul 12, 2022 3.556 3.660 3.556 3.591 3,207,688 -0.03(-0.72%)
Jul 11, 2022 3.634 3.656 3.604 3.617 2,898,405 -0.04(-1.19%)
Jul 08, 2022 3.686 3.708 3.647 3.660 3,779,256 +0.07(+1.94%)
Jul 07, 2022 3.573 3.626 3.573 3.591 3,209,202 +0.10(+2.99%)
Jul 06, 2022 3.478 3.513 3.443 3.487 4,751,777 -0.05(-1.47%)
Jul 05, 2022 3.539 3.556 3.469 3.539 6,748,084 -0.37(-9.35%)
Jul 01, 2022 3.878 3.921 3.804 3.904 4,476,893 +0.10(+2.51%)
Jun 30, 2022 3.739 3.830 3.708 3.808 4,009,447 -0.06(-1.57%)
Jun 29, 2022 3.895 3.913 3.843 3.869 7,421,373 -0.08(-1.98%)
Jun 28, 2022 4.008 4.056 3.921 3.947 7,111,997 -0.02(-0.44%)
Jun 27, 2022 3.947 4.004 3.926 3.965 3,923,218 +0.03(+0.66%)
Jun 24, 2022 3.817 3.956 3.817 3.939 4,475,287 +0.15(+3.90%)
Jun 23, 2022 3.852 3.869 3.739 3.791 4,030,028 -0.21(-5.22%)
Jun 22, 2022 3.973 4.047 3.965 3.999 3,187,866 -0.08(-1.92%)
Jun 21, 2022 4.078 4.104 4.060 4.078 3,305,596 +0.10(+2.63%)
Jun 17, 2022 3.982 4.008 3.921 3.973 8,289,398 +0.01(+0.22%)
Jun 16, 2022 3.991 4.004 3.930 3.965 7,298,302 -0.16(-3.80%)
Jun 15, 2022 4.095 4.156 4.034 4.121 10,626,159 +0.17(+4.18%)
Jun 14, 2022 3.956 4.004 3.904 3.956 6,009,358 +0.03(+0.66%)
Jun 13, 2022 3.999 4.021 3.921 3.930 8,086,236 -0.27(-6.42%)
Jun 10, 2022 4.295 4.295 4.182 4.199 7,014,907 -0.24(-5.48%)
Jun 09, 2022 4.539 4.539 4.443 4.443 4,337,093 -0.12(-2.67%)
Jun 08, 2022 4.599 4.613 4.547 4.565 3,172,467 -0.08(-1.69%)
Jun 07, 2022 4.625 4.660 4.582 4.643 3,860,147 -0.01(-0.19%)
Jun 06, 2022 4.660 4.708 4.639 4.652 3,416,290 +0.10(+2.10%)
Jun 03, 2022 4.539 4.591 4.534 4.556 4,352,526 +0.02(+0.38%)
Jun 02, 2022 4.521 4.547 4.469 4.539 3,922,274 +0.03(+0.69%)
Jun 01, 2022 4.576 4.580 4.456 4.507 4,656,260 -0.08(-1.68%)
May 31, 2022 4.610 4.622 4.567 4.584 4,413,338 -0.10(-2.19%)
May 27, 2022 4.652 4.712 4.640 4.687 5,021,465 +0.06(+1.29%)
May 26, 2022 4.550 4.644 4.550 4.627 5,531,020 +0.07(+1.50%)
May 25, 2022 4.499 4.584 4.494 4.558 3,790,307 +0.00(+0.00%)
May 24, 2022 4.499 4.558 4.447 4.558 7,343,225 +0.02(+0.38%)
May 23, 2022 4.465 4.558 4.465 4.541 5,663,501 +0.21(+4.93%)
May 20, 2022 4.388 4.396 4.243 4.328 7,761,005 +0.03(+0.60%)
May 19, 2022 4.285 4.337 4.260 4.302 9,993,916 -0.13(-2.89%)
May 18, 2022 4.541 4.563 4.430 4.430 8,553,331 -0.18(-3.89%)
May 17, 2022 4.533 4.610 4.524 4.610 5,750,035 +0.23(+5.26%)
May 16, 2022 4.371 4.422 4.332 4.379 9,353,074 -0.08(-1.72%)
May 13, 2022 4.371 4.456 4.371 4.456 8,018,987 +0.16(+3.78%)
May 12, 2022 4.337 4.371 4.213 4.294 7,389,475 +0.08(+1.82%)
May 11, 2022 4.354 4.413 4.217 4.217 8,456,305 -0.15(-3.33%)
May 10, 2022 4.379 4.426 4.298 4.362 8,474,429 +0.09(+2.00%)
May 09, 2022 4.328 4.345 4.247 4.277 8,244,722 -0.06(-1.38%)
May 06, 2022 4.328 4.362 4.277 4.337 7,740,340 +0.02(+0.40%)
May 05, 2022 4.405 4.413 4.285 4.319 7,283,846 -0.21(-4.71%)
May 04, 2022 4.439 4.541 4.383 4.533 5,177,534 +0.09(+1.92%)
May 03, 2022 4.447 4.490 4.430 4.447 5,554,332 +0.07(+1.56%)
May 02, 2022 4.396 4.413 4.302 4.379 6,188,965 -0.01(-0.19%)
Apr 29, 2022 4.465 4.503 4.379 4.388 5,965,966 -0.03(-0.58%)
Apr 28, 2022 4.388 4.439 4.319 4.413 7,652,887 -0.06(-1.34%)
Apr 27, 2022 4.439 4.507 4.422 4.473 7,173,608 -0.03(-0.76%)
Apr 26, 2022 4.610 4.661 4.507 4.507 8,655,991 -0.20(-4.17%)
Apr 25, 2022 4.746 4.746 4.567 4.704 6,940,880 -0.19(-3.84%)
Apr 22, 2022 4.977 4.990 4.874 4.891 4,440,250 +0.00(+0.00%)
Apr 21, 2022 4.985 5.007 4.874 4.891 6,544,121 -0.09(-1.72%)
Apr 20, 2022 4.968 5.028 4.951 4.977 3,138,476 +0.10(+2.10%)
Apr 19, 2022 4.849 4.883 4.832 4.874 2,595,090 +0.05(+1.06%)
Apr 18, 2022 4.755 4.862 4.746 4.823 2,353,449 +0.03(+0.53%)
Apr 14, 2022 4.797 4.840 4.780 4.797 2,596,285 +0.00(+0.00%)
Apr 13, 2022 4.687 4.806 4.687 4.797 2,742,900 +0.12(+2.55%)
Apr 12, 2022 4.712 4.763 4.665 4.678 2,403,109 -0.01(-0.18%)
Apr 11, 2022 4.729 4.780 4.687 4.687 3,368,627 +0.01(+0.18%)
Apr 08, 2022 4.652 4.704 4.644 4.678 2,928,647 +0.03(+0.55%)
Apr 07, 2022 4.661 4.678 4.550 4.652 5,952,410 +0.04(+0.93%)
Apr 06, 2022 4.593 4.635 4.550 4.610 4,765,815 +0.01(+0.19%)
Apr 05, 2022 4.627 4.657 4.593 4.601 4,527,145 -0.01(-0.19%)
Apr 04, 2022 4.627 4.635 4.588 4.610 3,852,736 -0.08(-1.64%)
Apr 01, 2022 4.661 4.695 4.622 4.687 3,510,222 +0.17(+3.78%)
Mar 31, 2022 4.576 4.597 4.516 4.516 2,757,922 -0.08(-1.67%)
Mar 30, 2022 4.644 4.652 4.580 4.593 3,136,506 -0.03(-0.55%)
Mar 29, 2022 4.652 4.669 4.567 4.618 5,027,368 +0.08(+1.69%)
Mar 28, 2022 4.558 4.567 4.447 4.541 5,288,775 +0.08(+1.72%)
Mar 25, 2022 4.405 4.473 4.405 4.465 2,710,674 +0.09(+2.15%)
Mar 24, 2022 4.379 4.396 4.354 4.371 3,106,022 -0.03(-0.58%)
Mar 23, 2022 4.456 4.482 4.362 4.396 4,941,118 +0.09(+2.18%)
Mar 22, 2022 4.294 4.354 4.294 4.302 7,314,616 +0.20(+4.78%)
Mar 21, 2022 4.123 4.153 4.089 4.106 3,994,698 -0.01(-0.21%)
Mar 18, 2022 4.038 4.115 4.016 4.115 4,854,931 +0.01(+0.21%)
Mar 17, 2022 4.046 4.121 4.025 4.106 4,667,944 -0.03(-0.62%)
Mar 16, 2022 4.063 4.166 4.050 4.132 8,718,806 +0.23(+5.91%)
Mar 15, 2022 3.893 3.918 3.841 3.901 5,460,709 +0.03(+0.66%)
Mar 14, 2022 3.833 3.935 3.816 3.876 9,748,445 +0.22(+6.07%)
Mar 11, 2022 3.790 3.824 3.654 3.654 3,463,936 -0.07(-1.83%)
Mar 10, 2022 3.730 3.688 3.722 6,096,858 -0.05(-1.36%)
Mar 09, 2022 3.782 3.841 3.748 3.773 7,015,985 +0.18(+4.99%)
Mar 08, 2022 3.619 3.713 3.500 3.594 12,640,888 +0.19(+5.51%)
Mar 07, 2022 3.628 3.647 3.406 3.406 12,910,117 -0.34(-9.11%)
Mar 04, 2022 3.833 3.850 3.718 3.748 12,213,195 -0.34(-8.35%)
Mar 03, 2022 4.140 4.149 4.051 4.089 11,279,084 -0.05(-1.24%)
Mar 02, 2022 4.089 4.174 4.063 4.140 9,204,120 +0.15(+3.63%)
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.