Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Canada (TSX: AC )

18.20 +0.29 (+1.62%)
Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 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 (%)
Dec 31, 2020 22.77 22.77 22.77 0 -0.40(-1.73%)
Dec 30, 2020 23.14 23.98 23.02 23.17 5,757,781 +0.19(+0.83%)
Dec 29, 2020 23.35 23.48 22.90 22.98 4,195,277 +0.11(+0.48%)
Dec 24, 2020 22.87 22.87 22.87 0 -0.23(-1.00%)
Dec 23, 2020 22.16 23.50 22.15 23.10 5,604,550 +1.03(+4.67%)
Dec 22, 2020 22.49 22.68 21.57 22.07 5,284,496 -0.43(-1.91%)
Dec 21, 2020 21.25 22.86 21.03 22.50 9,757,571 -0.56(-2.43%)
Dec 18, 2020 23.66 23.66 23.00 23.06 6,140,896 -0.58(-2.45%)
Dec 17, 2020 23.80 24.09 23.40 23.64 6,167,535 -0.05(-0.21%)
Dec 16, 2020 25.15 25.23 23.65 23.69 15,556,208 -2.65(-10.06%)
Dec 15, 2020 26.13 26.56 25.40 26.34 4,768,899 +0.24(+0.92%)
Dec 14, 2020 26.61 27.03 26.05 26.10 5,155,821 -0.06(-0.23%)
Dec 11, 2020 26.23 26.47 25.47 26.16 5,966,507 -0.27(-1.02%)
Dec 10, 2020 25.70 26.68 25.19 26.43 5,751,563 +0.24(+0.92%)
Dec 09, 2020 27.55 27.64 25.76 26.19 9,939,887 -1.15(-4.21%)
Dec 08, 2020 26.90 27.74 26.74 27.34 6,016,910 +0.30(+1.11%)
Dec 07, 2020 27.70 27.79 26.73 27.04 6,444,469 -0.46(-1.67%)
Dec 04, 2020 27.95 28.24 27.47 27.50 8,084,564 +0.25(+0.92%)
Dec 03, 2020 26.50 27.50 26.23 27.25 9,729,532 +1.36(+5.25%)
Dec 02, 2020 25.17 26.06 24.99 25.89 7,100,811 +0.78(+3.11%)
Dec 01, 2020 25.06 25.32 24.72 25.11 6,342,087 +0.41(+1.66%)
Nov 30, 2020 25.50 25.60 23.95 24.70 8,967,854 -0.16(-0.64%)
Nov 27, 2020 23.91 25.95 23.80 24.86 9,619,739 +1.04(+4.37%)
Nov 26, 2020 23.71 23.99 23.51 23.82 2,225,505 +0.09(+0.38%)
Nov 25, 2020 23.50 24.00 22.60 23.73 7,166,223 +0.16(+0.68%)
Nov 24, 2020 22.34 24.00 22.30 23.57 11,894,701 +1.88(+8.67%)
Nov 23, 2020 21.29 21.79 21.02 21.69 6,276,316 +0.68(+3.24%)
Nov 20, 2020 21.70 21.97 20.95 21.01 5,459,533 -0.67(-3.09%)
Nov 19, 2020 21.67 22.00 21.10 21.68 6,455,181 +0.08(+0.37%)
Nov 18, 2020 21.10 21.82 21.01 21.60 8,365,365 +0.83(+4.00%)
Nov 17, 2020 19.94 20.96 19.87 20.77 6,818,123 +0.49(+2.42%)
Nov 16, 2020 20.88 20.93 19.80 20.28 8,266,616 +0.87(+4.48%)
Nov 13, 2020 18.57 19.49 18.57 19.41 4,379,590 +0.84(+4.52%)
Nov 12, 2020 18.90 19.13 18.49 18.57 5,061,099 -0.65(-3.38%)
Nov 11, 2020 19.98 20.38 19.11 19.22 6,208,847 -0.90(-4.47%)
Nov 10, 2020 19.59 20.50 18.87 20.12 9,867,015 -0.23(-1.13%)
Nov 09, 2020 19.44 20.41 18.00 20.35 27,158,388 +4.53(+28.63%)
Nov 06, 2020 16.20 16.38 15.78 15.82 3,174,805 -0.54(-3.30%)
Nov 05, 2020 15.31 16.45 15.30 16.36 5,641,310 +1.14(+7.49%)
Nov 04, 2020 15.02 15.30 14.66 15.22 2,714,124 +0.22(+1.47%)
Nov 03, 2020 15.25 15.34 14.89 15.00 2,799,842 +0.02(+0.13%)
Nov 02, 2020 14.86 15.00 14.48 14.98 3,264,058 +0.25(+1.70%)
Oct 30, 2020 14.99 15.08 14.50 14.73 4,300,614 -0.35(-2.32%)
Oct 29, 2020 15.00 15.21 14.72 15.08 3,191,546 +0.07(+0.47%)
Oct 28, 2020 15.40 15.45 14.94 15.01 5,922,078 -0.59(-3.78%)
Oct 27, 2020 15.89 16.18 15.58 15.60 3,470,653 -0.36(-2.26%)
Oct 26, 2020 16.70 16.70 15.74 15.96 5,621,196 -1.03(-6.06%)
Oct 23, 2020 16.89 17.31 16.61 16.99 6,042,797 +0.22(+1.31%)
Oct 22, 2020 15.74 16.81 15.73 16.77 7,777,839 +1.10(+7.02%)
Oct 21, 2020 15.87 15.89 15.47 15.67 3,351,512 -0.24(-1.51%)
Oct 20, 2020 15.75 16.04 15.65 15.91 3,089,858 +0.30(+1.92%)
Oct 19, 2020 15.60 16.21 15.38 15.61 4,163,876 +0.09(+0.58%)
Oct 16, 2020 15.60 15.70 15.41 15.52 2,239,855 +0.00(+0.00%)
Oct 15, 2020 15.59 15.60 15.21 15.52 3,627,649 -0.24(-1.52%)
Oct 14, 2020 15.83 16.16 15.73 15.76 2,691,856 -0.02(-0.13%)
Oct 13, 2020 16.30 16.33 15.58 15.78 3,361,206 -0.31(-1.93%)
Oct 09, 2020 16.09 16.09 16.09 0 -0.67(-4.00%)
Oct 08, 2020 16.32 16.82 16.06 16.76 4,087,875 +0.66(+4.10%)
Oct 07, 2020 15.76 16.28 15.67 16.10 4,465,901 +0.58(+3.74%)
Oct 06, 2020 15.72 15.88 15.52 15.52 5,038,110 +0.02(+0.13%)
Oct 05, 2020 15.78 15.82 15.32 15.50 2,596,022 -0.14(-0.90%)
Oct 02, 2020 15.50 15.77 15.47 15.64 3,524,360 -0.31(-1.94%)
Oct 01, 2020 15.56 15.98 15.32 15.95 4,081,942 +0.26(+1.66%)
Sep 30, 2020 15.35 16.16 15.33 15.69 4,868,848 +0.41(+2.68%)
Sep 29, 2020 15.83 15.90 15.21 15.28 4,469,859 -0.59(-3.72%)
Sep 28, 2020 16.16 16.16 15.82 15.87 3,448,135 +0.07(+0.44%)
Sep 25, 2020 16.09 16.12 15.59 15.80 3,728,482 -0.24(-1.50%)
Sep 24, 2020 15.95 16.12 15.32 16.04 4,652,726 +0.03(+0.19%)
Sep 23, 2020 16.63 16.88 16.00 16.01 4,436,355 -0.49(-2.97%)
Sep 22, 2020 16.67 16.95 16.26 16.50 3,793,341 -0.01(-0.06%)
Sep 21, 2020 17.41 17.45 16.38 16.51 6,301,862 -1.47(-8.18%)
Sep 18, 2020 18.88 19.00 17.88 17.98 6,442,711 -1.07(-5.62%)
Sep 17, 2020 18.56 19.22 18.53 19.05 4,332,329 +0.08(+0.42%)
Sep 16, 2020 18.05 19.48 18.05 18.97 7,965,068 +1.03(+5.74%)
Sep 15, 2020 18.13 18.33 17.92 17.94 2,558,708 -0.13(-0.72%)
Sep 14, 2020 17.99 18.36 17.86 18.07 3,636,651 +0.32(+1.80%)
Sep 11, 2020 17.96 18.08 17.55 17.75 3,645,961 -0.06(-0.34%)
Sep 10, 2020 17.99 18.44 17.78 17.81 4,522,535 -0.01(-0.06%)
Sep 09, 2020 18.30 18.55 17.59 17.82 4,557,664 -0.39(-2.14%)
Sep 08, 2020 18.32 18.65 17.86 18.21 5,469,262 -0.42(-2.25%)
Sep 04, 2020 18.63 18.63 18.63 0 +0.68(+3.79%)
Sep 03, 2020 18.18 18.97 17.90 17.95 8,886,478 -0.15(-0.83%)
Sep 02, 2020 17.65 18.12 17.44 18.10 4,126,409 +0.50(+2.84%)
Sep 01, 2020 17.44 17.83 17.10 17.60 4,923,998 +0.00(+0.00%)
Aug 31, 2020 17.98 18.20 17.50 17.60 6,091,837 -0.39(-2.17%)
Aug 28, 2020 17.30 17.99 17.30 17.99 8,387,496 +0.80(+4.65%)
Aug 27, 2020 16.78 17.30 16.71 17.19 9,343,146 +0.69(+4.18%)
Aug 26, 2020 16.69 16.75 16.36 16.50 3,812,658 -0.18(-1.08%)
Aug 25, 2020 17.10 17.33 16.47 16.68 4,660,719 -0.29(-1.71%)
Aug 24, 2020 16.20 17.00 16.15 16.97 7,138,499 +0.98(+6.13%)
Aug 21, 2020 16.10 16.38 15.90 15.99 2,594,790 -0.19(-1.17%)
Aug 20, 2020 16.10 16.34 15.95 16.18 2,369,618 -0.21(-1.28%)
Aug 19, 2020 15.87 16.62 15.86 16.39 4,428,741 +0.52(+3.28%)
Aug 18, 2020 16.21 16.35 15.79 15.87 3,298,819 -0.31(-1.92%)
Aug 17, 2020 16.92 16.93 16.11 16.18 4,120,378 -0.67(-3.98%)
Aug 14, 2020 16.95 17.11 16.68 16.85 2,996,922 -0.23(-1.35%)
Aug 13, 2020 16.82 17.49 16.75 17.08 4,961,821 +0.13(+0.77%)
Aug 12, 2020 16.90 16.99 16.42 16.95 4,690,555 +0.26(+1.56%)
Aug 11, 2020 16.87 17.00 16.50 16.69 6,187,380 +0.46(+2.83%)
Aug 10, 2020 15.90 16.64 15.76 16.23 6,269,741 +0.50(+3.18%)
Aug 07, 2020 15.91 15.95 15.58 15.73 2,837,517 -0.22(-1.38%)
Aug 06, 2020 15.83 16.09 15.51 15.95 4,358,341 +0.23(+1.46%)
Aug 05, 2020 15.37 15.84 15.02 15.72 4,774,689 +0.60(+3.97%)
Aug 04, 2020 15.44 15.76 15.03 15.12 5,615,796 +0.01(+0.07%)
Jul 31, 2020 15.11 15.11 15.11 0 -0.98(-6.09%)
Jul 30, 2020 16.17 16.24 16.00 16.09 3,516,766 -0.27(-1.65%)
Jul 29, 2020 16.75 16.87 16.30 16.36 2,467,778 -0.37(-2.21%)
Jul 28, 2020 16.18 16.98 16.16 16.73 3,789,969 +0.40(+2.45%)
Jul 27, 2020 16.44 16.47 16.15 16.33 1,903,580 -0.14(-0.85%)
Jul 24, 2020 16.70 16.72 16.33 16.47 2,672,820 -0.35(-2.08%)
Jul 23, 2020 16.84 17.08 16.52 16.82 3,170,191 -0.02(-0.12%)
Jul 22, 2020 16.93 17.19 16.83 16.84 2,693,638 -0.13(-0.77%)
Jul 21, 2020 17.14 17.28 16.95 16.97 3,099,197 -0.01(-0.06%)
Jul 20, 2020 17.00 17.18 16.58 16.98 2,928,642 +0.05(+0.30%)
Jul 17, 2020 17.61 17.70 16.90 16.93 3,903,021 -0.55(-3.15%)
Jul 16, 2020 17.56 17.73 17.05 17.48 6,912,878 -0.72(-3.96%)
Jul 15, 2020 16.43 18.45 16.37 18.20 11,781,492 +2.21(+13.82%)
Jul 14, 2020 16.16 16.28 15.96 15.99 4,061,976 -0.37(-2.26%)
Jul 13, 2020 16.31 16.78 15.95 16.36 4,404,439 +0.19(+1.18%)
Jul 10, 2020 16.11 16.64 16.01 16.17 4,056,596 -0.03(-0.19%)
Jul 09, 2020 16.52 16.86 15.90 16.20 4,656,554 -0.37(-2.23%)
Jul 08, 2020 16.09 16.58 15.92 16.57 4,509,872 +0.36(+2.22%)
Jul 07, 2020 16.71 16.73 16.11 16.21 5,308,219 -0.71(-4.20%)
Jul 06, 2020 17.40 17.54 16.80 16.92 3,888,297 -0.29(-1.69%)
Jul 03, 2020 17.15 17.31 17.02 17.21 1,138,989 +0.08(+0.47%)
Jul 02, 2020 17.26 17.40 17.07 17.13 4,269,568 +0.18(+1.06%)
Jun 30, 2020 16.95 16.95 16.95 0 -0.53(-3.03%)
Jun 29, 2020 16.84 17.69 16.38 17.48 5,084,406 +0.78(+4.67%)
Jun 26, 2020 17.08 17.18 16.55 16.70 4,187,351 -0.40(-2.34%)
Jun 25, 2020 16.97 17.66 16.75 17.10 5,068,291 -0.09(-0.52%)
Jun 24, 2020 17.77 17.80 17.05 17.19 5,681,787 -0.81(-4.50%)
Jun 23, 2020 18.70 18.87 17.95 18.00 6,302,357 -0.54(-2.91%)
Jun 22, 2020 18.14 18.67 17.78 18.54 3,811,776 +0.14(+0.76%)
Jun 19, 2020 19.15 19.15 18.14 18.40 5,516,549 -0.41(-2.18%)
Jun 18, 2020 18.50 19.19 18.34 18.81 4,773,201 +0.06(+0.32%)
Jun 17, 2020 19.00 19.18 18.64 18.75 5,020,351 -0.48(-2.50%)
Jun 16, 2020 19.79 19.88 18.95 19.23 9,399,592 +0.69(+3.72%)
Jun 15, 2020 18.39 19.28 18.10 18.54 10,437,547 -0.86(-4.43%)
Jun 12, 2020 19.35 19.64 18.16 19.40 14,378,887 +1.55(+8.68%)
Jun 11, 2020 17.50 18.83 17.05 17.85 12,470,910 -1.66(-8.51%)
Jun 10, 2020 20.50 20.68 19.01 19.51 12,646,157 -1.50(-7.14%)
Jun 09, 2020 22.25 22.28 20.56 21.01 14,740,666 -2.38(-10.18%)
Jun 08, 2020 21.90 23.55 21.05 23.39 16,674,725 +3.10(+15.28%)
Jun 05, 2020 21.94 22.50 19.95 20.29 19,742,534 +0.87(+4.48%)
Jun 04, 2020 19.07 19.92 18.57 19.42 15,276,731 +1.05(+5.72%)
Jun 03, 2020 17.03 18.50 16.88 18.37 12,157,441 +1.68(+10.07%)
Jun 02, 2020 16.70 16.90 16.52 16.69 6,789,758 +0.28(+1.71%)
Jun 01, 2020 15.99 16.57 15.61 16.41 6,367,971 +0.51(+3.21%)
May 29, 2020 15.88 15.99 15.54 15.90 7,199,432 -0.10(-0.62%)
May 28, 2020 16.70 16.77 15.95 16.00 11,509,383 -0.44(-2.68%)
May 27, 2020 17.75 17.78 15.93 16.44 17,431,970 -1.23(-6.96%)
May 26, 2020 17.19 18.24 17.16 17.67 7,371,951 +0.91(+5.43%)
May 25, 2020 17.00 17.20 16.66 16.76 2,423,417 +0.05(+0.30%)
May 22, 2020 16.95 16.97 16.30 16.71 3,572,428 -0.27(-1.59%)
May 21, 2020 16.81 17.37 16.27 16.98 3,677,970 -0.03(-0.18%)
May 20, 2020 17.14 17.50 16.90 17.01 5,323,362 +0.28(+1.67%)
May 19, 2020 16.00 16.86 15.46 16.73 8,682,412 +2.11(+14.43%)
May 15, 2020 14.62 14.62 14.62 0 -0.60(-3.94%)
May 14, 2020 13.58 15.38 12.80 15.22 9,154,474 +1.12(+7.94%)
May 13, 2020 15.15 15.17 13.94 14.10 7,663,346 -1.22(-7.96%)
May 12, 2020 16.37 16.44 15.29 15.32 7,357,282 -0.98(-6.01%)
May 11, 2020 16.86 16.89 16.13 16.30 4,256,005 -0.75(-4.40%)
May 08, 2020 16.76 17.05 16.60 17.05 4,128,251 +0.52(+3.15%)
May 07, 2020 16.81 17.28 16.48 16.53 4,998,591 -0.15(-0.90%)
May 06, 2020 17.01 17.39 16.36 16.68 4,954,862 -0.33(-1.94%)
May 05, 2020 18.51 18.51 17.00 17.01 8,096,563 -0.62(-3.52%)
May 04, 2020 17.17 18.50 16.80 17.63 9,564,553 -1.67(-8.65%)
May 01, 2020 19.50 19.56 18.76 19.30 6,436,431 -0.94(-4.64%)
Apr 30, 2020 21.54 21.55 19.83 20.24 6,947,885 -1.41(-6.51%)
Apr 29, 2020 21.63 22.78 21.33 21.65 8,025,446 +1.05(+5.10%)
Apr 28, 2020 19.25 21.10 19.11 20.60 7,469,353 +1.80(+9.57%)
Apr 27, 2020 18.50 19.20 18.27 18.80 4,357,139 +0.56(+3.07%)
Apr 24, 2020 18.25 18.65 17.90 18.24 3,935,328 +0.05(+0.27%)
Apr 23, 2020 18.00 18.40 17.69 18.19 3,334,202 +0.23(+1.28%)
Apr 22, 2020 18.26 18.35 17.67 17.96 2,929,872 +0.21(+1.18%)
Apr 21, 2020 17.50 18.50 17.38 17.75 3,720,110 -0.37(-2.04%)
Apr 20, 2020 17.70 19.20 17.12 18.12 7,190,310 -0.03(-0.17%)
Apr 17, 2020 18.00 18.42 17.54 18.15 7,054,990 +1.05(+6.14%)
Apr 16, 2020 18.79 18.86 17.03 17.10 7,832,066 -1.56(-8.36%)
Apr 15, 2020 19.00 19.24 18.30 18.66 4,679,865 -0.77(-3.96%)
Apr 14, 2020 19.99 20.50 19.28 19.43 5,812,608 +0.12(+0.62%)
Apr 13, 2020 20.50 20.72 18.79 19.31 6,151,774 -0.77(-3.83%)
Apr 09, 2020 20.08 20.08 20.08 0 +1.34(+7.15%)
Apr 08, 2020 17.25 18.94 16.85 18.74 9,022,678 +2.17(+13.10%)
Apr 07, 2020 16.69 17.50 16.00 16.57 9,164,622 +1.41(+9.30%)
Apr 06, 2020 15.24 15.49 14.86 15.16 5,717,318 +0.61(+4.19%)
Apr 03, 2020 14.94 15.04 13.53 14.55 6,858,109 -0.17(-1.15%)
Apr 02, 2020 14.51 15.17 14.04 14.72 4,566,433 +0.26(+1.80%)
Apr 01, 2020 15.30 15.55 14.28 14.46 6,336,508 -1.29(-8.19%)
Mar 31, 2020 16.27 16.72 15.50 15.75 5,622,632 -0.33(-2.05%)
Mar 30, 2020 16.01 16.95 15.30 16.08 5,420,648 -0.67(-4.00%)
Mar 27, 2020 17.40 17.57 15.50 16.75 7,648,410 -1.16(-6.48%)
Mar 26, 2020 18.21 19.26 17.08 17.91 10,192,571 +0.40(+2.28%)
Mar 25, 2020 17.35 19.48 15.31 17.51 13,034,461 +2.40(+15.88%)
Mar 24, 2020 15.12 15.50 14.06 15.11 7,667,078 +2.41(+18.98%)
Mar 23, 2020 13.06 13.74 12.21 12.70 6,087,659 +0.29(+2.34%)
Mar 20, 2020 13.66 15.85 12.22 12.41 8,817,832 +0.26(+2.14%)
Mar 19, 2020 13.29 14.36 10.84 12.15 8,224,030 -0.75(-5.81%)
Mar 18, 2020 15.00 15.18 9.260 12.90 14,794,497 -3.19(-19.83%)
Mar 17, 2020 19.00 19.10 15.51 16.09 5,450,725 -2.14(-11.74%)
Mar 16, 2020 22.84 22.84 15.65 18.23 8,202,053 -7.14(-28.14%)
Mar 13, 2020 25.82 27.30 23.35 25.37 5,504,661 +0.47(+1.89%)
Mar 12, 2020 23.25 25.86 21.00 24.90 5,820,342 -2.50(-9.12%)
Mar 11, 2020 30.40 30.40 27.24 27.40 6,420,028 -3.82(-12.24%)
Mar 10, 2020 31.00 31.64 30.45 31.22 3,935,239 +0.91(+3.00%)
Mar 09, 2020 29.76 31.31 28.01 30.31 3,631,839 -2.85(-8.59%)
Mar 06, 2020 30.98 34.50 30.53 33.16 4,782,532 +1.00(+3.11%)
Mar 05, 2020 33.92 34.04 31.91 32.16 4,866,955 -2.91(-8.30%)
Mar 04, 2020 35.66 36.22 34.08 35.07 3,817,836 +0.13(+0.37%)
Mar 03, 2020 35.70 36.65 34.74 34.94 4,154,985 +0.37(+1.07%)
Mar 02, 2020 34.40 34.96 33.40 34.57 2,830,286 +0.32(+0.93%)
Feb 28, 2020 33.26 34.59 33.01 34.25 4,015,255 -1.20(-3.39%)
Feb 27, 2020 32.00 37.00 31.67 35.45 3,674,646 +0.53(+1.52%)
Feb 26, 2020 36.88 37.50 34.83 34.92 4,192,256 -2.47(-6.61%)
Feb 25, 2020 40.25 40.29 37.22 37.39 3,094,463 -2.68(-6.69%)
Feb 24, 2020 38.42 40.38 37.89 40.07 3,153,153 -2.11(-5.00%)
Feb 21, 2020 44.20 44.24 41.86 42.18 3,264,819 -2.27(-5.11%)
Feb 20, 2020 45.06 45.60 44.35 44.45 1,729,718 -0.86(-1.90%)
Feb 19, 2020 45.30 45.68 44.73 45.31 1,608,987 +0.31(+0.69%)
Feb 18, 2020 44.42 45.75 43.10 45.00 3,609,437 -1.22(-2.64%)
Feb 14, 2020 46.22 46.22 46.22 0 -0.83(-1.76%)
Feb 13, 2020 46.76 47.59 46.76 47.05 1,117,203 -0.02(-0.04%)
Feb 12, 2020 46.70 47.29 46.20 47.07 1,302,648 +0.49(+1.05%)
Feb 11, 2020 45.33 47.20 45.33 46.58 1,547,478 +1.50(+3.33%)
Feb 10, 2020 45.24 45.47 44.73 45.08 1,786,964 -0.38(-0.84%)
Feb 07, 2020 46.25 46.25 45.04 45.46 1,316,269 -0.89(-1.92%)
Feb 06, 2020 47.00 47.13 46.33 46.35 1,373,740 -0.35(-0.75%)
Feb 05, 2020 47.25 48.06 46.40 46.70 1,971,011 +0.19(+0.41%)
Feb 04, 2020 45.59 47.25 45.52 46.51 1,812,547 +1.73(+3.86%)
Feb 03, 2020 44.37 45.18 44.12 44.78 1,499,613 +0.45(+1.02%)
Jan 31, 2020 44.63 45.14 44.16 44.33 1,529,131 -0.60(-1.34%)
Jan 30, 2020 45.10 45.20 44.18 44.93 1,586,113 -0.67(-1.47%)
Jan 29, 2020 45.28 45.96 44.71 45.60 1,916,354 +0.50(+1.11%)
Jan 28, 2020 45.12 45.77 44.69 45.10 2,257,306 +0.36(+0.80%)
Jan 27, 2020 43.41 45.53 43.40 44.74 2,709,248 -2.44(-5.17%)
Jan 24, 2020 48.45 48.58 45.77 47.18 2,416,449 -1.24(-2.56%)
Jan 23, 2020 48.46 49.00 47.01 48.42 2,001,993 -0.26(-0.53%)
Jan 22, 2020 49.30 49.68 48.64 48.68 1,282,190 -0.16(-0.33%)
Jan 21, 2020 50.50 50.61 47.68 48.84 3,095,071 -2.31(-4.52%)
Jan 20, 2020 50.82 51.41 50.66 51.15 310,712 +0.07(+0.14%)
Jan 17, 2020 50.48 51.52 50.16 51.08 1,767,393 -0.71(-1.37%)
Jan 16, 2020 51.70 52.22 51.56 51.79 930,670 +0.25(+0.49%)
Jan 15, 2020 51.93 52.46 51.34 51.54 1,108,539 -0.47(-0.90%)
Jan 14, 2020 52.03 52.71 51.49 52.01 1,352,906 -0.08(-0.15%)
Jan 13, 2020 50.85 52.18 50.47 52.09 1,388,026 +1.19(+2.34%)
Jan 10, 2020 49.59 51.02 49.20 50.90 1,443,018 +1.30(+2.62%)
Jan 09, 2020 49.12 50.39 49.07 49.60 1,388,006 +0.56(+1.14%)
Jan 08, 2020 47.75 49.28 47.75 49.04 1,193,122 +0.80(+1.66%)
Jan 07, 2020 47.30 48.27 47.20 48.24 863,739 +0.94(+1.99%)
Jan 06, 2020 47.61 47.82 47.11 47.30 1,134,902 -1.01(-2.09%)
Jan 03, 2020 48.98 48.99 46.85 48.31 1,967,355 -1.69(-3.38%)
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.