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

First Republic Bank (NY: FRC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 28, 2023 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 (%)
Sep 30, 2022 132.41 134.48 130.35 130.55 909,928 -2.13(-1.61%)
Sep 29, 2022 133.50 134.43 131.44 132.68 1,133,411 -3.18(-2.34%)
Sep 28, 2022 133.67 136.67 132.95 135.86 911,291 +2.74(+2.06%)
Sep 27, 2022 135.53 136.93 132.27 133.12 1,269,967 -2.30(-1.70%)
Sep 26, 2022 134.38 137.24 134.10 135.42 1,258,276 +0.23(+0.17%)
Sep 23, 2022 133.76 135.33 132.64 135.19 1,487,565 +0.38(+0.28%)
Sep 22, 2022 139.98 140.46 134.76 134.81 1,053,215 -5.01(-3.58%)
Sep 21, 2022 142.28 144.52 139.76 139.82 708,822 -2.10(-1.48%)
Sep 20, 2022 142.91 144.19 140.45 141.92 812,016 -2.29(-1.59%)
Sep 19, 2022 140.22 144.26 140.19 144.21 817,960 +2.47(+1.74%)
Sep 16, 2022 144.73 144.97 140.94 141.74 2,308,406 -4.87(-3.32%)
Sep 15, 2022 146.98 150.63 146.50 146.61 1,227,972 -0.88(-0.60%)
Sep 14, 2022 151.51 151.51 146.26 147.49 1,321,823 -3.76(-2.49%)
Sep 13, 2022 154.02 154.71 151.17 151.25 1,060,996 -6.98(-4.41%)
Sep 12, 2022 157.03 158.53 156.46 158.23 956,593 +2.31(+1.48%)
Sep 09, 2022 154.72 156.65 154.72 155.92 759,000 +2.08(+1.35%)
Sep 08, 2022 150.64 154.30 149.54 153.84 577,170 +2.20(+1.45%)
Sep 07, 2022 147.86 152.02 147.86 151.64 499,081 +3.48(+2.35%)
Sep 06, 2022 149.99 150.20 145.53 148.16 691,208 -1.08(-0.72%)
Sep 02, 2022 153.28 154.12 148.53 149.24 818,153 -2.09(-1.38%)
Sep 01, 2022 151.20 151.47 149.01 151.33 684,366 -0.50(-0.33%)
Aug 31, 2022 153.92 154.63 151.42 151.83 1,244,132 -1.27(-0.83%)
Aug 30, 2022 154.36 154.60 151.31 153.10 731,439 -0.44(-0.29%)
Aug 29, 2022 154.50 154.88 152.37 153.54 579,139 -2.10(-1.35%)
Aug 26, 2022 162.98 163.30 155.57 155.64 662,334 -6.65(-4.10%)
Aug 25, 2022 160.43 162.31 159.93 162.29 413,546 +2.57(+1.61%)
Aug 24, 2022 158.65 160.71 158.50 159.72 517,616 +0.51(+0.32%)
Aug 23, 2022 160.42 161.20 159.20 159.21 482,411 -1.10(-0.69%)
Aug 22, 2022 160.93 161.30 159.39 160.31 629,245 -3.23(-1.98%)
Aug 19, 2022 164.33 164.80 162.94 163.54 742,851 -2.48(-1.49%)
Aug 18, 2022 166.92 166.92 164.93 166.02 976,187 -0.90(-0.54%)
Aug 17, 2022 168.09 168.41 165.64 166.92 740,343 -3.20(-1.88%)
Aug 16, 2022 168.61 171.09 168.40 170.12 609,035 +1.20(+0.71%)
Aug 15, 2022 167.71 169.55 167.29 168.92 621,829 +0.02(+0.01%)
Aug 12, 2022 167.07 169.00 166.54 168.90 590,720 +2.92(+1.76%)
Aug 11, 2022 164.72 166.51 164.18 165.98 1,082,182 +3.15(+1.93%)
Aug 10, 2022 164.14 164.53 162.28 162.83 1,478,034 +1.44(+0.89%)
Aug 09, 2022 162.00 162.60 161.19 161.39 843,623 -0.66(-0.41%)
Aug 08, 2022 165.00 165.96 161.47 162.05 673,303 -1.91(-1.16%)
Aug 05, 2022 161.30 164.57 161.04 163.96 677,367 +1.52(+0.94%)
Aug 04, 2022 162.10 163.22 161.64 162.44 1,009,965 -0.50(-0.31%)
Aug 03, 2022 160.51 163.37 159.72 162.94 820,720 +3.86(+2.43%)
Aug 02, 2022 156.81 160.06 156.81 159.08 2,234,357 -3.30(-2.03%)
Aug 01, 2022 161.52 163.09 159.57 162.38 757,456 -0.33(-0.20%)
Jul 29, 2022 159.89 163.04 159.55 162.71 1,060,534 +2.94(+1.84%)
Jul 28, 2022 158.01 159.85 156.30 159.77 563,542 +1.95(+1.24%)
Jul 27, 2022 155.28 158.15 154.65 157.82 906,139 +2.73(+1.76%)
Jul 26, 2022 156.78 158.10 154.74 155.09 736,154 -3.33(-2.10%)
Jul 25, 2022 159.30 160.00 157.31 158.42 746,966 -0.24(-0.15%)
Jul 22, 2022 162.07 162.46 157.62 158.66 614,998 -3.99(-2.45%)
Jul 21, 2022 160.59 162.82 160.04 162.65 1,032,188 +1.60(+0.99%)
Jul 20, 2022 157.55 161.14 157.24 161.05 1,144,620 +3.50(+2.22%)
Jul 19, 2022 155.15 157.66 154.40 157.55 927,934 +4.43(+2.89%)
Jul 18, 2022 156.44 158.50 152.16 153.12 2,079,336 -2.68(-1.72%)
Jul 15, 2022 153.73 158.16 152.71 155.80 1,484,346 +4.82(+3.19%)
Jul 14, 2022 154.16 154.84 149.03 150.98 1,961,102 +2.63(+1.77%)
Jul 13, 2022 147.02 149.69 146.00 148.35 1,007,133 -1.23(-0.82%)
Jul 12, 2022 148.83 153.13 148.83 149.58 897,895 -0.73(-0.49%)
Jul 11, 2022 149.56 151.18 148.19 150.31 759,977 -0.63(-0.42%)
Jul 08, 2022 151.79 153.10 150.21 150.94 1,054,438 -0.24(-0.16%)
Jul 07, 2022 150.00 151.68 149.89 151.18 671,155 +2.61(+1.76%)
Jul 06, 2022 147.18 149.51 146.87 148.57 1,072,549 +0.43(+0.29%)
Jul 05, 2022 144.17 148.23 142.06 148.14 923,123 +0.76(+0.52%)
Jul 01, 2022 144.53 147.48 143.56 147.38 864,687 +3.18(+2.21%)
Jun 30, 2022 143.63 146.47 141.51 144.20 960,741 -1.66(-1.14%)
Jun 29, 2022 147.32 147.45 144.99 145.86 951,461 -1.36(-0.92%)
Jun 28, 2022 148.26 149.90 146.90 147.22 1,208,076 -0.05(-0.03%)
Jun 27, 2022 147.85 148.71 146.45 147.27 1,152,883 +0.36(+0.25%)
Jun 24, 2022 141.95 146.97 141.77 146.91 1,472,849 +5.91(+4.19%)
Jun 23, 2022 140.00 141.37 138.94 141.00 1,116,694 +0.22(+0.16%)
Jun 22, 2022 137.88 141.20 137.07 140.78 1,290,775 +1.77(+1.27%)
Jun 21, 2022 139.75 140.85 138.37 139.01 1,230,177 +2.71(+1.99%)
Jun 17, 2022 135.74 138.81 135.42 136.30 1,997,163 +1.68(+1.25%)
Jun 16, 2022 136.53 136.88 134.02 134.62 1,411,132 -5.66(-4.03%)
Jun 15, 2022 138.99 142.09 138.03 140.28 1,397,642 +3.32(+2.42%)
Jun 14, 2022 134.17 137.43 134.17 136.96 1,634,670 +2.66(+1.98%)
Jun 13, 2022 137.80 138.26 133.37 134.30 1,101,798 -7.17(-5.07%)
Jun 10, 2022 144.32 147.01 140.92 141.47 1,683,014 -6.18(-4.19%)
Jun 09, 2022 151.31 151.57 147.55 147.65 1,642,865 -3.45(-2.28%)
Jun 08, 2022 151.94 152.87 150.33 151.10 1,009,319 -2.60(-1.69%)
Jun 07, 2022 152.64 153.94 151.67 153.70 1,933,119 -0.64(-0.41%)
Jun 06, 2022 155.01 155.85 154.00 154.34 928,339 +0.60(+0.39%)
Jun 03, 2022 154.17 154.57 153.03 153.74 755,231 -1.76(-1.13%)
Jun 02, 2022 154.00 155.87 152.73 155.50 985,288 +1.87(+1.22%)
Jun 01, 2022 155.27 155.79 152.20 153.63 1,068,480 -1.40(-0.90%)
May 31, 2022 155.36 156.98 153.81 155.03 1,754,846 -2.38(-1.51%)
May 27, 2022 154.09 157.47 153.82 157.41 672,086 +4.27(+2.79%)
May 26, 2022 151.01 154.15 150.72 153.14 864,703 +4.13(+2.77%)
May 25, 2022 146.00 149.85 145.29 149.01 624,485 +2.64(+1.80%)
May 24, 2022 148.40 148.40 143.49 146.37 774,292 -2.57(-1.73%)
May 23, 2022 148.49 150.38 147.14 148.94 1,117,173 +4.04(+2.79%)
May 20, 2022 145.22 146.05 141.31 144.90 1,111,836 +0.79(+0.55%)
May 19, 2022 140.60 145.71 140.13 144.11 1,455,182 +2.59(+1.83%)
May 18, 2022 142.03 142.99 140.41 141.52 1,233,661 -2.18(-1.52%)
May 17, 2022 141.37 143.76 140.35 143.70 848,325 +4.81(+3.46%)
May 16, 2022 140.82 141.20 137.95 138.89 841,355 -2.53(-1.79%)
May 13, 2022 141.50 143.86 140.16 141.42 572,711 +1.41(+1.01%)
May 12, 2022 138.09 141.05 136.31 140.01 1,203,927 +0.48(+0.34%)
May 11, 2022 142.95 145.67 139.42 139.53 870,732 -3.14(-2.20%)
May 10, 2022 145.48 147.15 139.39 142.67 1,124,585 -1.56(-1.08%)
May 09, 2022 143.06 147.16 142.32 144.23 1,082,446 -0.68(-0.47%)
May 06, 2022 148.52 148.87 142.51 144.91 1,592,843 -4.35(-2.91%)
May 05, 2022 154.00 154.00 145.94 149.26 1,522,831 -7.24(-4.63%)
May 04, 2022 153.52 156.72 150.49 156.50 905,808 +2.95(+1.92%)
May 03, 2022 153.74 154.87 152.45 153.55 1,257,733 +1.21(+0.79%)
May 02, 2022 149.75 152.51 147.95 152.34 1,028,817 +3.12(+2.09%)
Apr 29, 2022 152.11 153.84 148.91 149.22 1,407,570 -4.45(-2.90%)
Apr 28, 2022 152.93 154.55 149.65 153.67 859,204 +2.27(+1.50%)
Apr 27, 2022 151.14 153.65 150.81 151.40 872,878 -0.64(-0.42%)
Apr 26, 2022 153.76 154.57 150.58 152.04 972,043 -4.40(-2.81%)
Apr 25, 2022 155.66 156.76 153.30 156.44 928,776 -0.62(-0.39%)
Apr 22, 2022 159.36 160.18 156.91 157.06 1,404,378 -2.33(-1.46%)
Apr 21, 2022 166.01 167.36 158.85 159.39 985,873 -4.82(-2.94%)
Apr 20, 2022 164.99 166.01 163.78 164.21 1,401,192 +1.00(+0.61%)
Apr 19, 2022 160.43 163.44 160.03 163.21 1,090,478 +3.77(+2.36%)
Apr 18, 2022 159.54 160.99 158.21 159.44 1,026,274 -1.31(-0.81%)
Apr 14, 2022 166.00 167.10 159.56 160.75 1,482,301 -5.05(-3.05%)
Apr 13, 2022 151.76 167.81 150.00 165.80 2,133,716 +10.75(+6.93%)
Apr 12, 2022 157.63 159.92 153.67 155.05 1,474,214 -2.46(-1.56%)
Apr 11, 2022 157.45 159.96 157.03 157.51 1,531,433 -0.62(-0.39%)
Apr 08, 2022 157.98 159.32 156.70 158.13 1,718,027 +1.22(+0.78%)
Apr 07, 2022 157.26 157.86 153.84 156.91 1,677,169 +0.41(+0.26%)
Apr 06, 2022 158.17 158.90 156.02 156.50 2,131,455 -3.32(-2.08%)
Apr 05, 2022 161.88 164.50 159.63 159.82 1,343,094 -1.50(-0.93%)
Apr 04, 2022 161.82 162.72 160.93 161.32 1,204,551 -0.61(-0.38%)
Apr 01, 2022 165.09 165.09 161.06 161.93 929,148 -0.17(-0.10%)
Mar 31, 2022 166.39 167.35 162.10 162.10 1,163,281 -3.92(-2.36%)
Mar 30, 2022 169.12 169.41 164.97 166.02 721,774 -3.32(-1.96%)
Mar 29, 2022 171.54 173.99 168.19 169.34 1,237,396 +2.52(+1.51%)
Mar 28, 2022 166.02 166.88 162.80 166.82 724,675 +0.08(+0.05%)
Mar 25, 2022 166.42 167.67 164.25 166.74 727,748 +0.53(+0.32%)
Mar 24, 2022 164.33 167.09 163.90 166.21 888,751 +1.58(+0.96%)
Mar 23, 2022 168.31 169.25 163.53 164.63 1,090,628 -5.90(-3.46%)
Mar 22, 2022 169.45 174.21 168.57 170.53 1,559,427 +2.70(+1.61%)
Mar 21, 2022 170.37 171.10 165.80 167.83 639,659 -2.68(-1.57%)
Mar 18, 2022 168.50 171.50 166.29 170.51 1,494,309 +1.58(+0.94%)
Mar 17, 2022 166.67 169.33 165.96 168.93 884,870 -0.45(-0.27%)
Mar 16, 2022 163.83 169.65 163.57 169.38 2,054,998 +8.39(+5.21%)
Mar 15, 2022 159.68 161.85 158.28 160.99 1,736,412 +3.38(+2.14%)
Mar 14, 2022 163.00 163.42 156.52 157.61 1,538,403 -2.78(-1.73%)
Mar 11, 2022 165.26 166.98 160.21 160.39 1,021,544 -3.40(-2.08%)
Mar 10, 2022 161.64 164.69 160.17 163.79 1,039,072 -1.01(-0.61%)
Mar 09, 2022 161.34 167.02 160.94 164.80 1,431,051 +8.32(+5.32%)
Mar 08, 2022 159.68 165.03 155.94 156.48 1,853,573 -1.99(-1.26%)
Mar 07, 2022 164.75 166.93 158.21 158.47 2,029,503 -6.42(-3.89%)
Mar 04, 2022 166.51 167.26 161.99 164.89 1,121,522 -4.97(-2.93%)
Mar 03, 2022 171.24 171.72 168.30 169.86 892,314 +0.05(+0.03%)
Mar 02, 2022 166.84 171.69 166.84 169.81 1,521,083 +5.53(+3.37%)
Mar 01, 2022 171.50 171.60 162.88 164.28 1,474,728 -8.98(-5.18%)
Feb 28, 2022 168.22 174.54 167.68 173.26 2,443,669 +1.90(+1.11%)
Feb 25, 2022 167.34 171.90 166.82 171.36 1,746,798 +5.27(+3.17%)
Feb 24, 2022 157.36 166.78 155.67 166.09 1,886,641 +4.22(+2.61%)
Feb 23, 2022 173.34 173.34 161.43 161.87 1,329,182 -9.71(-5.66%)
Feb 22, 2022 168.61 172.99 168.13 171.58 2,111,550 +2.99(+1.77%)
Feb 18, 2022 168.59 0 -4.03(-2.33%)
Feb 17, 2022 173.12 174.85 172.28 172.62 1,380,365 -2.51(-1.43%)
Feb 16, 2022 171.90 175.69 171.76 175.13 1,181,184 +1.71(+0.99%)
Feb 15, 2022 174.79 176.80 171.27 173.42 1,354,268 +1.65(+0.96%)
Feb 14, 2022 172.84 174.60 170.57 171.77 1,147,290 -0.64(-0.37%)
Feb 11, 2022 176.01 177.00 170.68 172.41 1,365,388 -4.19(-2.37%)
Feb 10, 2022 177.65 181.75 175.45 176.60 1,488,049 -3.18(-1.77%)
Feb 09, 2022 178.48 180.24 177.86 179.78 807,342 +2.68(+1.51%)
Feb 08, 2022 176.38 177.91 175.73 177.10 1,266,264 +2.03(+1.16%)
Feb 07, 2022 176.72 178.03 174.78 175.07 837,643 -0.84(-0.48%)
Feb 04, 2022 175.29 177.50 172.62 175.91 1,114,135 +0.99(+0.57%)
Feb 03, 2022 177.58 174.59 174.92 1,205,466 -3.18(-1.79%)
Feb 02, 2022 176.90 178.70 175.27 178.10 1,418,030 +1.33(+0.75%)
Feb 01, 2022 173.62 177.30 172.27 176.77 1,463,843 +3.18(+1.83%)
Jan 31, 2022 167.39 173.73 173.59 1,346,917 +4.58(+2.71%)
Jan 28, 2022 164.64 169.10 162.31 169.01 1,221,698 +4.99(+3.04%)
Jan 27, 2022 169.36 169.95 162.19 164.02 2,189,927 -3.29(-1.97%)
Jan 26, 2022 172.17 175.23 165.05 167.31 1,692,659 -2.39(-1.41%)
Jan 25, 2022 172.80 173.15 167.12 169.70 2,595,466 -5.16(-2.95%)
Jan 24, 2022 164.71 175.61 164.71 174.86 3,385,132 +7.19(+4.29%)
Jan 21, 2022 171.90 172.44 166.02 167.67 2,630,457 -4.31(-2.51%)
Jan 20, 2022 175.06 178.31 171.50 171.98 2,257,437 -2.05(-1.18%)
Jan 19, 2022 180.64 182.36 173.56 174.03 3,147,609 -5.91(-3.28%)
Jan 18, 2022 191.65 192.15 179.46 179.94 2,765,348 -12.12(-6.31%)
Jan 14, 2022 192.06 0 -8.46(-4.22%)
Jan 13, 2022 207.62 208.97 199.84 200.52 1,118,103 -7.57(-3.64%)
Jan 12, 2022 205.66 209.30 205.20 208.09 1,239,435 +2.83(+1.38%)
Jan 11, 2022 202.47 205.57 199.12 205.26 888,500 +2.79(+1.38%)
Jan 10, 2022 205.02 206.20 198.45 202.47 998,497 -1.59(-0.78%)
Jan 07, 2022 203.67 205.00 201.32 204.06 1,034,724 +1.43(+0.71%)
Jan 06, 2022 200.47 202.91 198.17 202.63 936,249 +4.66(+2.35%)
Jan 05, 2022 203.21 203.50 197.97 197.97 1,018,285 -4.65(-2.29%)
Jan 04, 2022 199.72 204.78 197.56 202.62 1,515,528 +5.26(+2.67%)
Jan 03, 2022 206.68 209.18 194.57 197.36 2,561,738 -9.15(-4.43%)
Dec 31, 2021 206.19 207.96 205.66 206.51 296,728 -0.31(-0.15%)
Dec 30, 2021 207.52 209.33 206.48 206.82 311,194 -0.11(-0.05%)
Dec 29, 2021 207.51 208.31 205.77 206.93 598,907 -0.44(-0.21%)
Dec 28, 2021 207.50 208.58 206.51 207.37 360,545 +0.08(+0.04%)
Dec 27, 2021 204.31 207.41 203.18 207.29 360,535 +3.38(+1.66%)
Dec 23, 2021 203.47 205.82 203.03 203.91 356,330 +1.99(+0.99%)
Dec 22, 2021 200.22 202.38 199.93 201.92 445,914 +1.21(+0.60%)
Dec 21, 2021 198.39 200.88 197.62 200.71 644,396 +4.52(+2.30%)
Dec 20, 2021 196.61 197.48 191.91 196.19 790,262 -3.15(-1.58%)
Dec 17, 2021 204.11 205.29 198.42 199.34 2,224,983 -5.23(-2.56%)
Dec 16, 2021 207.47 210.24 203.93 204.57 1,065,031 -1.21(-0.59%)
Dec 15, 2021 205.96 206.97 203.37 205.78 720,046 +2.17(+1.07%)
Dec 14, 2021 205.38 208.06 203.07 203.61 1,160,210 -1.70(-0.83%)
Dec 13, 2021 207.62 207.87 204.60 205.31 1,247,081 -3.35(-1.61%)
Dec 10, 2021 211.79 212.32 207.84 208.66 1,034,066 -1.11(-0.53%)
Dec 09, 2021 211.66 213.69 209.61 209.77 819,152 -3.35(-1.57%)
Dec 08, 2021 213.46 214.62 211.36 213.12 694,866 -0.43(-0.20%)
Dec 07, 2021 216.19 217.27 212.69 213.55 860,616 -0.46(-0.21%)
Dec 06, 2021 209.65 216.42 208.73 214.01 866,292 +7.64(+3.70%)
Dec 03, 2021 215.82 215.99 204.32 206.37 1,349,804 -9.22(-4.28%)
Dec 02, 2021 211.57 216.87 210.09 215.59 741,574 +5.69(+2.71%)
Dec 01, 2021 214.32 216.27 209.88 209.90 966,417 +0.24(+0.11%)
Nov 30, 2021 212.73 213.61 209.03 209.66 1,062,662 -4.79(-2.23%)
Nov 29, 2021 215.21 217.36 211.75 214.45 743,410 +3.22(+1.52%)
Nov 26, 2021 208.66 213.74 206.39 211.23 728,034 -6.73(-3.09%)
Nov 24, 2021 218.55 218.84 215.97 217.96 1,223,267 -0.96(-0.44%)
Nov 23, 2021 218.32 219.01 214.94 218.92 799,706 +1.33(+0.61%)
Nov 22, 2021 221.39 222.00 217.10 217.59 854,889 -1.16(-0.53%)
Nov 19, 2021 216.96 218.98 214.85 218.75 641,242 -0.29(-0.13%)
Nov 18, 2021 219.80 219.28 218.29 219.04 477,655 -0.61(-0.28%)
Nov 17, 2021 221.46 222.86 218.54 219.65 490,084 -2.26(-1.02%)
Nov 16, 2021 219.84 222.85 218.60 221.91 561,904 +2.15(+0.98%)
Nov 15, 2021 219.52 220.75 218.58 219.76 483,593 +0.60(+0.27%)
Nov 12, 2021 220.61 221.28 217.05 219.16 436,110 -0.69(-0.31%)
Nov 11, 2021 219.39 220.34 217.54 219.85 366,349 +0.22(+0.10%)
Nov 10, 2021 220.15 219.63 569,136 +0.31(+0.14%)
Nov 09, 2021 216.92 219.40 216.69 219.32 546,376 +0.79(+0.36%)
Nov 08, 2021 219.88 221.13 217.13 218.53 352,264 -0.52(-0.24%)
Nov 05, 2021 220.62 222.00 218.24 219.05 530,953 +0.05(+0.02%)
Nov 04, 2021 219.43 220.03 217.51 219.00 669,463 -0.70(-0.32%)
Nov 03, 2021 216.92 221.80 216.69 219.70 487,981 +2.03(+0.93%)
Nov 02, 2021 216.51 219.34 215.93 217.67 679,981 +0.89(+0.41%)
Nov 01, 2021 218.10 219.03 216.33 216.78 525,688 +0.45(+0.21%)
Oct 29, 2021 216.46 218.75 215.94 216.33 697,788 +0.05(+0.02%)
Oct 28, 2021 212.55 216.35 212.55 216.28 486,204 +4.37(+2.06%)
Oct 27, 2021 214.24 216.14 211.64 211.91 686,403 -3.79(-1.76%)
Oct 26, 2021 216.09 215.70 488,839 +0.12(+0.06%)
Oct 25, 2021 218.69 219.70 215.39 215.58 499,251 -2.56(-1.17%)
Oct 22, 2021 216.16 219.53 215.71 218.14 614,307 +3.29(+1.53%)
Oct 21, 2021 212.27 215.29 211.00 214.85 849,670 +2.33(+1.10%)
Oct 20, 2021 211.15 213.49 210.78 212.52 562,457 +1.40(+0.66%)
Oct 19, 2021 210.10 211.59 209.05 211.12 468,793 +2.40(+1.15%)
Oct 18, 2021 209.41 211.75 208.02 208.72 742,128 -1.68(-0.80%)
Oct 15, 2021 212.45 212.75 209.05 210.40 901,420 +0.06(+0.03%)
Oct 14, 2021 208.15 210.82 207.30 210.34 881,630 +5.49(+2.68%)
Oct 13, 2021 199.96 206.83 197.34 204.85 928,297 +4.12(+2.05%)
Oct 12, 2021 201.53 203.45 200.02 200.73 626,870 -1.20(-0.59%)
Oct 11, 2021 205.00 207.66 201.91 201.93 569,728 -2.10(-1.03%)
Oct 08, 2021 201.77 206.76 200.91 204.03 583,973 +1.10(+0.54%)
Oct 07, 2021 203.38 204.95 202.01 202.93 998,953 +1.71(+0.85%)
Oct 06, 2021 200.63 201.63 197.66 201.22 744,407 -0.57(-0.28%)
Oct 05, 2021 199.10 202.35 198.03 201.79 590,059 +4.30(+2.18%)
Oct 04, 2021 197.57 199.46 194.51 197.49 692,712 -0.31(-0.16%)
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.