Skip to main content

America Movil S.A.B. DE C.V. ADR (NY: AMX )

16.89 +0.14 (+0.81%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 17.66 17.73 17.37 17.46 2,113,823 -0.22(-1.25%)
Dec 29, 2022 17.69 17.82 17.61 17.68 999,546 +0.09(+0.49%)
Dec 28, 2022 17.91 17.98 17.54 17.59 2,088,250 -0.29(-1.61%)
Dec 27, 2022 17.95 18.05 17.78 17.88 1,312,432 -0.10(-0.53%)
Dec 23, 2022 17.82 18.12 17.69 17.97 1,576,370 +0.28(+1.57%)
Dec 22, 2022 17.58 17.73 17.49 17.70 977,120 +0.04(+0.22%)
Dec 21, 2022 17.59 17.83 17.53 17.66 1,893,287 +0.19(+1.10%)
Dec 20, 2022 17.32 17.59 17.31 17.47 1,231,175 +0.08(+0.44%)
Dec 19, 2022 17.30 17.45 17.18 17.39 2,466,327 +0.20(+1.17%)
Dec 16, 2022 17.11 17.26 17.03 17.19 2,295,285 -0.04(-0.22%)
Dec 15, 2022 17.50 17.58 17.20 17.23 1,512,896 -0.37(-2.13%)
Dec 14, 2022 17.40 17.88 17.27 17.60 2,530,258 +0.11(+0.60%)
Dec 13, 2022 17.70 17.79 17.40 17.50 1,916,592 -0.07(-0.38%)
Dec 12, 2022 17.27 17.56 17.25 17.56 1,157,277 +0.10(+0.55%)
Dec 09, 2022 17.72 17.72 17.39 17.47 1,409,811 -0.29(-1.62%)
Dec 08, 2022 17.71 17.85 17.69 17.75 1,553,718 -0.03(-0.16%)
Dec 07, 2022 17.85 18.04 17.65 17.78 1,538,753 -0.06(-0.32%)
Dec 06, 2022 17.83 18.03 17.75 17.84 1,617,510 -0.03(-0.16%)
Dec 05, 2022 17.93 18.00 17.63 17.87 1,256,094 -0.26(-1.43%)
Dec 02, 2022 18.53 18.57 18.08 18.13 2,442,637 -0.61(-3.28%)
Dec 01, 2022 18.80 18.97 18.61 18.74 1,916,366 +0.08(+0.41%)
Nov 30, 2022 18.49 18.84 18.37 18.67 2,915,264 +0.17(+0.93%)
Nov 29, 2022 19.07 19.27 18.49 18.49 2,445,653 -0.59(-3.07%)
Nov 28, 2022 19.40 19.74 19.07 19.08 1,917,990 -0.59(-2.98%)
Nov 25, 2022 19.69 19.70 19.47 19.66 370,171 +0.06(+0.29%)
Nov 23, 2022 19.60 19.78 19.50 19.61 890,677 -0.04(-0.20%)
Nov 22, 2022 19.35 19.90 19.14 19.64 3,223,365 +0.23(+1.19%)
Nov 21, 2022 19.23 19.55 19.17 19.41 1,225,932 +0.27(+1.40%)
Nov 18, 2022 19.23 19.46 18.91 19.14 1,472,051 -0.01(-0.05%)
Nov 17, 2022 18.88 19.23 18.87 19.15 1,031,705 +0.11(+0.55%)
Nov 16, 2022 19.14 19.52 18.90 19.05 1,151,816 -0.13(-0.70%)
Nov 15, 2022 19.53 19.66 19.08 19.18 1,417,355 -0.24(-1.23%)
Nov 14, 2022 19.33 19.70 19.29 19.42 2,087,216 +0.14(+0.75%)
Nov 11, 2022 19.00 19.56 18.93 19.28 3,414,181 +0.10(+0.50%)
Nov 10, 2022 19.61 19.66 19.15 19.18 2,153,410 -0.18(-0.94%)
Nov 09, 2022 19.18 19.53 19.18 19.37 1,273,085 +0.12(+0.65%)
Nov 08, 2022 19.21 19.43 19.14 19.24 1,514,433 +0.03(+0.15%)
Nov 07, 2022 19.04 19.29 19.04 19.21 2,188,724 +0.10(+0.50%)
Nov 04, 2022 18.62 19.14 18.55 19.12 3,040,601 +0.68(+3.69%)
Nov 03, 2022 18.01 18.61 18.01 18.44 3,141,434 +0.21(+1.16%)
Nov 02, 2022 18.30 18.16 18.22 3,233,538 -0.05(-0.26%)
Nov 01, 2022 18.21 18.40 17.92 18.27 2,730,466 +0.23(+1.28%)
Oct 31, 2022 17.61 18.14 17.49 18.04 1,891,635 +0.29(+1.62%)
Oct 28, 2022 17.80 18.03 17.69 17.75 1,866,161 +0.11(+0.60%)
Oct 27, 2022 17.75 17.81 17.46 17.65 2,494,756 +0.02(+0.11%)
Oct 26, 2022 17.16 17.76 17.16 17.63 3,628,230 +0.45(+2.62%)
Oct 25, 2022 16.81 17.28 16.81 17.18 3,796,291 +0.30(+1.76%)
Oct 24, 2022 16.40 16.94 16.40 16.88 3,648,090 +0.52(+3.16%)
Oct 21, 2022 15.88 16.41 15.88 16.36 1,986,505 +0.42(+2.65%)
Oct 20, 2022 16.08 16.20 15.80 15.94 1,877,351 -0.17(-1.07%)
Oct 19, 2022 15.96 16.17 15.62 16.11 1,710,634 +0.43(+2.75%)
Oct 18, 2022 16.06 16.12 15.53 15.68 4,144,890 -0.28(-1.74%)
Oct 17, 2022 15.69 16.31 15.62 15.96 1,857,996 +0.47(+3.03%)
Oct 14, 2022 15.82 15.91 15.49 15.49 1,681,981 -0.35(-2.18%)
Oct 13, 2022 15.48 15.96 15.47 15.84 1,663,371 +0.20(+1.29%)
Oct 12, 2022 15.88 15.96 15.63 15.63 2,326,550 -0.36(-2.28%)
Oct 11, 2022 15.75 16.19 15.72 16.00 2,648,094 +0.20(+1.27%)
Oct 10, 2022 15.57 15.96 15.57 15.80 1,484,897 +0.16(+1.04%)
Oct 07, 2022 15.69 15.84 15.56 15.63 1,787,002 -0.03(-0.18%)
Oct 06, 2022 15.86 15.98 15.65 15.66 1,608,706 -0.17(-1.09%)
Oct 05, 2022 16.15 16.17 15.67 15.84 2,334,595 -0.50(-3.05%)
Oct 04, 2022 16.37 16.43 16.16 16.33 1,427,861 +0.15(+0.95%)
Oct 03, 2022 15.95 16.31 15.84 16.18 2,717,747 +0.38(+2.43%)
Sep 30, 2022 16.26 16.49 15.71 15.80 1,480,845 -0.50(-3.06%)
Sep 29, 2022 16.85 16.89 16.26 16.30 2,134,439 -0.89(-5.19%)
Sep 28, 2022 16.64 17.27 16.38 17.19 8,439,493 +0.58(+3.46%)
Sep 27, 2022 16.57 16.87 16.52 16.61 4,559,090 +0.12(+0.76%)
Sep 26, 2022 16.70 16.80 16.42 16.49 2,896,118 -0.29(-1.71%)
Sep 23, 2022 16.78 16.88 16.57 16.78 2,236,969 -0.25(-1.46%)
Sep 22, 2022 16.84 17.12 16.83 17.03 1,727,146 +0.07(+0.40%)
Sep 21, 2022 16.60 17.21 16.60 16.96 2,451,258 +0.25(+1.49%)
Sep 20, 2022 16.26 16.85 16.05 16.71 3,587,907 +0.67(+4.19%)
Sep 19, 2022 16.09 16.16 15.75 16.04 2,046,663 -0.12(-0.71%)
Sep 16, 2022 16.13 16.20 15.96 16.15 1,654,160 -0.12(-0.77%)
Sep 15, 2022 16.19 16.43 16.19 16.28 3,389,333 -0.08(-0.47%)
Sep 14, 2022 16.34 16.58 16.29 16.35 1,678,127 +0.10(+0.59%)
Sep 13, 2022 16.69 16.75 16.26 16.26 1,564,356 -0.62(-3.69%)
Sep 12, 2022 16.84 17.04 16.70 16.88 911,655 +0.25(+1.50%)
Sep 09, 2022 16.65 16.75 16.43 16.63 734,041 +0.16(+0.99%)
Sep 08, 2022 16.60 16.72 16.41 16.47 852,660 -0.21(-1.26%)
Sep 07, 2022 16.62 16.78 16.49 16.68 1,380,493 +0.12(+0.69%)
Sep 06, 2022 16.69 16.90 16.47 16.56 1,031,624 -0.25(-1.48%)
Sep 02, 2022 16.32 16.86 16.32 16.81 1,657,253 +0.50(+3.06%)
Sep 01, 2022 16.29 16.46 16.14 16.32 1,885,624 +0.01(+0.06%)
Aug 31, 2022 16.82 16.85 16.28 16.31 3,133,939 -0.53(-3.13%)
Aug 30, 2022 17.07 17.11 16.82 16.83 1,092,294 -0.21(-1.24%)
Aug 29, 2022 17.14 17.39 17.03 17.04 1,274,526 -0.25(-1.44%)
Aug 26, 2022 17.79 17.79 17.19 17.29 1,470,890 -0.46(-2.59%)
Aug 25, 2022 17.74 17.79 17.54 17.75 1,340,671 +0.25(+1.43%)
Aug 24, 2022 17.51 17.65 17.44 17.50 1,067,248 -0.11(-0.64%)
Aug 23, 2022 17.85 17.96 17.50 17.62 1,602,689 -0.25(-1.42%)
Aug 22, 2022 17.88 18.09 17.78 17.87 1,335,724 -0.07(-0.42%)
Aug 19, 2022 17.63 17.94 17.63 17.94 1,249,836 +0.16(+0.90%)
Aug 18, 2022 18.05 18.13 17.63 17.78 1,100,278 -0.37(-2.06%)
Aug 17, 2022 18.25 18.46 18.04 18.16 1,370,796 -0.28(-1.52%)
Aug 16, 2022 18.03 18.44 17.99 18.44 1,385,844 +0.35(+1.92%)
Aug 15, 2022 18.08 18.16 17.95 18.09 1,184,305 -0.07(-0.36%)
Aug 12, 2022 18.00 18.22 17.97 18.16 1,698,949 +0.16(+0.88%)
Aug 11, 2022 17.74 18.13 17.59 18.00 2,006,683 +0.37(+2.07%)
Aug 10, 2022 17.70 17.99 17.51 17.63 1,745,332 +0.22(+1.29%)
Aug 09, 2022 17.34 17.64 17.32 17.41 1,831,723 +0.21(+1.20%)
Aug 08, 2022 16.95 17.35 16.95 17.20 1,763,836 +0.23(+1.38%)
Aug 05, 2022 17.13 17.13 16.84 16.97 1,327,946 -0.21(-1.20%)
Aug 04, 2022 17.19 17.49 17.02 17.18 3,214,378 +0.23(+1.38%)
Aug 03, 2022 16.67 17.00 16.59 16.94 2,207,690 +0.23(+1.40%)
Aug 02, 2022 17.52 17.52 16.68 16.71 2,430,886 -0.91(-5.16%)
Aug 01, 2022 17.67 17.94 17.59 17.62 1,847,097 -0.11(-0.63%)
Jul 29, 2022 17.83 17.91 17.71 17.73 1,991,589 -0.02(-0.11%)
Jul 28, 2022 17.12 17.85 17.12 17.75 2,230,047 +0.56(+3.27%)
Jul 27, 2022 17.11 17.30 16.78 17.19 1,720,703 +0.00(+0.00%)
Jul 26, 2022 17.19 17.35 17.15 17.19 1,235,144 -0.15(-0.86%)
Jul 25, 2022 17.56 17.70 17.32 17.34 1,714,636 -0.16(-0.91%)
Jul 22, 2022 17.31 17.57 17.27 17.49 1,421,730 +0.16(+0.92%)
Jul 21, 2022 17.27 17.35 17.03 17.34 1,507,501 +0.07(+0.38%)
Jul 20, 2022 17.85 17.86 17.25 17.27 1,771,064 -0.51(-2.84%)
Jul 19, 2022 17.73 17.82 17.52 17.78 1,738,171 +0.19(+1.06%)
Jul 18, 2022 17.66 17.84 17.50 17.59 1,203,993 +0.08(+0.48%)
Jul 15, 2022 17.29 17.59 17.19 17.50 3,501,962 +0.24(+1.41%)
Jul 14, 2022 17.68 17.75 17.19 17.26 2,766,857 -0.62(-3.46%)
Jul 13, 2022 18.36 18.45 17.46 17.88 4,087,425 -0.73(-3.93%)
Jul 12, 2022 18.44 18.63 18.32 18.61 2,190,926 +0.13(+0.71%)
Jul 11, 2022 18.35 18.60 18.26 18.48 1,201,296 +0.01(+0.05%)
Jul 08, 2022 18.29 18.59 18.26 18.47 1,476,561 +0.11(+0.61%)
Jul 07, 2022 18.99 19.12 18.32 18.36 7,388,402 -0.57(-3.02%)
Jul 06, 2022 18.88 19.02 18.69 18.93 1,279,927 +0.06(+0.30%)
Jul 05, 2022 18.83 18.99 18.52 18.87 1,499,020 -0.35(-1.80%)
Jul 01, 2022 19.13 19.25 18.79 19.22 1,460,435 +0.08(+0.44%)
Jun 30, 2022 18.84 19.30 18.78 19.13 2,031,001 +0.12(+0.64%)
Jun 29, 2022 18.98 19.28 18.87 19.01 1,415,221 -0.07(-0.34%)
Jun 28, 2022 19.19 19.32 19.03 19.08 1,646,144 +0.00(+0.00%)
Jun 27, 2022 19.14 19.33 18.99 19.08 1,674,704 -0.15(-0.78%)
Jun 24, 2022 18.42 19.30 18.34 19.23 3,061,197 +0.92(+5.01%)
Jun 23, 2022 18.51 18.60 18.29 18.31 1,304,184 -0.05(-0.26%)
Jun 22, 2022 18.27 18.52 18.23 18.36 1,325,327 -0.12(-0.66%)
Jun 21, 2022 18.22 18.66 18.22 18.48 1,499,246 +0.33(+1.81%)
Jun 17, 2022 18.03 18.37 17.93 18.15 3,112,668 +0.12(+0.68%)
Jun 16, 2022 17.80 18.10 17.68 18.03 3,463,708 -0.20(-1.08%)
Jun 15, 2022 18.20 18.46 17.91 18.22 2,651,527 +0.18(+0.99%)
Jun 14, 2022 17.86 18.11 17.79 18.05 2,792,456 +0.13(+0.73%)
Jun 13, 2022 17.87 18.08 17.77 17.92 2,861,732 -0.29(-1.59%)
Jun 10, 2022 18.14 18.38 18.04 18.21 1,635,874 -0.24(-1.32%)
Jun 09, 2022 18.64 18.79 18.44 18.45 1,746,025 -0.33(-1.75%)
Jun 08, 2022 18.87 18.97 18.66 18.78 1,299,275 -0.19(-0.99%)
Jun 07, 2022 19.02 19.09 18.55 18.96 2,010,067 -0.13(-0.69%)
Jun 06, 2022 19.61 19.65 19.04 19.10 1,754,384 -0.42(-2.16%)
Jun 03, 2022 19.71 19.83 19.36 19.52 1,810,727 -0.25(-1.28%)
Jun 02, 2022 19.93 20.02 19.53 19.77 2,468,389 -0.13(-0.66%)
Jun 01, 2022 20.01 20.03 19.76 19.90 2,041,837 -0.08(-0.42%)
May 31, 2022 21.05 21.05 19.60 19.99 5,652,355 -1.15(-5.45%)
May 27, 2022 21.03 21.21 20.82 21.14 2,108,161 +0.12(+0.58%)
May 26, 2022 20.74 21.06 20.62 21.02 4,058,803 +0.24(+1.17%)
May 25, 2022 20.35 20.90 20.34 20.77 3,538,175 +0.40(+1.98%)
May 24, 2022 20.01 20.46 19.88 20.37 1,337,712 +0.27(+1.35%)
May 23, 2022 20.12 20.37 19.90 20.10 1,571,303 +0.15(+0.75%)
May 20, 2022 19.80 19.98 19.74 19.95 2,473,078 +0.32(+1.62%)
May 19, 2022 19.00 19.68 18.85 19.63 2,922,413 +0.66(+3.45%)
May 18, 2022 18.82 19.12 18.33 18.97 4,094,006 +0.22(+1.15%)
May 17, 2022 18.26 18.82 18.09 18.76 2,682,518 +0.67(+3.73%)
May 16, 2022 18.08 18.28 17.93 18.08 2,461,239 +0.06(+0.31%)
May 13, 2022 18.67 18.67 17.81 18.03 4,106,741 -0.48(-2.58%)
May 12, 2022 18.07 18.55 17.74 18.51 5,327,204 +0.40(+2.22%)
May 11, 2022 17.59 18.25 17.42 18.10 5,127,251 +0.53(+3.04%)
May 10, 2022 17.49 17.65 17.29 17.57 2,895,504 +0.22(+1.24%)
May 09, 2022 17.29 17.57 17.04 17.35 3,587,954 -0.20(-1.12%)
May 06, 2022 17.84 18.11 17.39 17.55 3,575,659 -0.44(-2.45%)
May 05, 2022 18.42 18.47 17.90 17.99 2,805,923 -0.52(-2.83%)
May 04, 2022 18.14 18.61 17.95 18.52 2,908,744 +0.46(+2.54%)
May 03, 2022 18.12 18.22 17.95 18.06 2,256,405 -0.12(-0.67%)
May 02, 2022 18.19 18.25 17.84 18.18 3,910,492 -0.02(-0.10%)
Apr 29, 2022 18.98 19.28 18.12 18.20 3,598,657 -0.89(-4.66%)
Apr 28, 2022 18.96 19.13 18.21 19.09 3,742,083 -0.03(-0.15%)
Apr 27, 2022 19.44 19.72 19.09 19.11 3,282,164 -0.52(-2.67%)
Apr 26, 2022 19.70 19.95 19.59 19.64 1,629,131 -0.16(-0.80%)
Apr 25, 2022 19.67 19.89 19.46 19.80 1,650,461 -0.04(-0.19%)
Apr 22, 2022 19.84 20.06 19.75 19.84 2,123,708 -0.04(-0.19%)
Apr 21, 2022 20.16 20.31 19.82 19.87 1,444,890 -0.25(-1.26%)
Apr 20, 2022 20.44 20.73 20.05 20.13 3,076,254 -0.48(-2.32%)
Apr 19, 2022 20.76 20.88 20.57 20.60 2,396,169 -0.20(-0.95%)
Apr 18, 2022 20.97 21.17 20.79 20.80 1,851,980 -0.07(-0.36%)
Apr 14, 2022 20.93 20.99 20.77 20.88 1,151,552 -0.03(-0.13%)
Apr 13, 2022 20.55 20.96 20.55 20.90 1,566,696 +0.37(+1.82%)
Apr 12, 2022 20.56 20.81 20.47 20.53 1,154,939 +0.08(+0.41%)
Apr 11, 2022 20.51 20.57 20.35 20.44 1,481,626 -0.07(-0.37%)
Apr 08, 2022 20.40 20.56 20.29 20.52 1,674,088 +0.10(+0.50%)
Apr 07, 2022 20.14 20.63 20.08 20.42 4,555,373 +0.34(+1.68%)
Apr 06, 2022 20.05 20.33 20.00 20.08 1,656,787 +0.05(+0.23%)
Apr 05, 2022 20.23 20.53 20.02 20.03 1,456,265 -0.24(-1.20%)
Apr 04, 2022 20.41 20.52 20.22 20.28 1,499,979 -0.13(-0.64%)
Apr 01, 2022 19.77 20.43 19.50 20.41 3,088,441 +0.60(+3.03%)
Mar 31, 2022 19.61 19.95 19.56 19.81 1,314,987 +0.23(+1.20%)
Mar 30, 2022 19.38 19.74 19.38 19.57 1,636,147 +0.13(+0.67%)
Mar 29, 2022 19.41 19.60 19.16 19.44 2,586,286 +0.15(+0.78%)
Mar 28, 2022 19.57 19.58 19.19 19.29 3,074,462 -0.31(-1.58%)
Mar 25, 2022 19.48 19.63 19.34 19.60 1,284,012 +0.17(+0.87%)
Mar 24, 2022 19.24 19.54 19.13 19.43 1,492,867 +0.30(+1.57%)
Mar 23, 2022 19.16 19.45 19.12 19.13 2,595,876 -0.03(-0.15%)
Mar 22, 2022 18.63 19.29 18.63 19.16 4,816,894 +0.58(+3.13%)
Mar 21, 2022 18.73 18.83 18.40 18.58 1,530,821 -0.08(-0.45%)
Mar 18, 2022 18.34 18.79 17.98 18.67 7,578,213 +0.14(+0.76%)
Mar 17, 2022 18.08 18.71 18.08 18.52 4,375,581 +0.33(+1.80%)
Mar 16, 2022 17.88 18.28 17.77 18.20 8,464,966 +0.38(+2.16%)
Mar 15, 2022 17.53 17.82 17.49 17.81 6,943,033 +0.33(+1.87%)
Mar 14, 2022 17.91 17.93 17.48 17.49 4,025,872 -0.25(-1.43%)
Mar 11, 2022 17.82 17.84 17.73 17.74 7,073,651 -0.02(-0.11%)
Mar 10, 2022 17.58 17.76 5,314,405 -0.03(-0.16%)
Mar 09, 2022 17.77 17.80 17.57 17.78 4,290,735 +0.30(+1.71%)
Mar 08, 2022 17.04 17.77 17.01 17.49 3,962,772 +0.52(+3.09%)
Mar 07, 2022 17.23 17.26 16.88 16.96 3,012,576 -0.34(-1.95%)
Mar 04, 2022 17.19 17.39 17.16 17.30 1,782,336 -0.12(-0.70%)
Mar 03, 2022 17.46 17.71 17.32 17.42 2,141,595 +0.00(+0.00%)
Mar 02, 2022 17.16 17.44 17.00 17.42 1,635,801 +0.33(+1.92%)
Mar 01, 2022 16.88 17.23 16.79 17.09 2,882,242 +0.12(+0.72%)
Feb 28, 2022 16.75 17.01 16.35 16.97 4,804,433 +0.07(+0.44%)
Feb 25, 2022 16.71 17.01 16.82 16.90 2,152,839 +0.31(+1.86%)
Feb 24, 2022 16.33 16.62 16.05 16.59 2,917,520 -0.22(-1.34%)
Feb 23, 2022 17.19 17.19 16.62 16.81 4,372,467 -0.37(-2.18%)
Feb 22, 2022 16.86 17.24 16.68 17.19 2,441,639 +0.15(+0.88%)
Feb 18, 2022 17.04 0 -0.18(-1.03%)
Feb 17, 2022 17.74 17.79 17.19 17.21 4,409,435 -0.50(-2.80%)
Feb 16, 2022 17.55 17.80 17.40 17.71 3,192,653 +0.16(+0.91%)
Feb 15, 2022 17.43 17.66 17.38 17.55 2,038,282 +0.22(+1.24%)
Feb 14, 2022 17.41 17.46 17.24 17.34 2,670,986 -0.08(-0.48%)
Feb 11, 2022 17.04 17.51 16.96 17.42 3,251,857 +0.48(+2.82%)
Feb 10, 2022 17.68 17.78 16.92 16.94 4,708,906 -0.84(-4.74%)
Feb 09, 2022 17.34 17.86 17.34 17.78 3,681,202 +0.46(+2.65%)
Feb 08, 2022 16.95 17.40 16.90 17.33 2,976,969 +0.41(+2.44%)
Feb 07, 2022 16.96 17.11 16.82 16.91 1,665,740 -0.14(-0.82%)
Feb 04, 2022 17.45 17.48 16.78 17.05 3,608,157 -0.52(-2.98%)
Feb 03, 2022 17.73 17.56 17.58 3,407,784 -0.13(-0.74%)
Feb 02, 2022 17.79 17.89 17.68 17.71 2,750,495 -0.05(-0.26%)
Feb 01, 2022 17.63 17.79 17.58 17.76 2,573,241 +0.09(+0.53%)
Jan 31, 2022 17.09 17.67 17.66 3,367,814 +0.53(+3.12%)
Jan 28, 2022 17.14 17.20 16.72 17.13 4,430,415 +0.05(+0.27%)
Jan 27, 2022 17.93 17.94 17.02 17.08 9,559,324 -0.75(-4.20%)
Jan 26, 2022 18.03 18.08 17.82 17.83 9,246,667 -0.11(-0.63%)
Jan 25, 2022 18.08 18.08 17.72 17.94 15,693,967 -0.20(-1.08%)
Jan 24, 2022 17.83 18.18 17.78 18.14 4,112,297 +0.05(+0.26%)
Jan 21, 2022 18.02 18.26 17.88 18.09 2,722,834 +0.07(+0.42%)
Jan 20, 2022 18.35 18.38 17.98 18.02 2,701,738 -0.21(-1.13%)
Jan 19, 2022 18.74 18.79 18.16 18.22 1,949,122 -0.43(-2.31%)
Jan 18, 2022 19.05 19.05 18.60 18.66 1,243,811 -0.46(-2.40%)
Jan 14, 2022 19.11 0 -0.03(-0.15%)
Jan 13, 2022 19.04 19.22 18.98 19.14 3,490,269 +0.08(+0.44%)
Jan 12, 2022 19.24 19.27 18.93 19.06 4,903,787 -0.13(-0.68%)
Jan 11, 2022 19.03 19.26 18.89 19.19 2,267,989 +0.15(+0.79%)
Jan 10, 2022 19.07 19.33 18.97 19.04 1,940,214 -0.13(-0.68%)
Jan 07, 2022 19.35 19.47 19.14 19.17 2,889,953 -0.22(-1.16%)
Jan 06, 2022 19.71 19.84 19.33 19.40 1,847,951 -0.31(-1.57%)
Jan 05, 2022 19.88 20.01 19.67 19.70 1,726,788 -0.07(-0.38%)
Jan 04, 2022 19.62 19.91 19.53 19.78 1,390,619 +0.17(+0.86%)
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.