Skip to main content

Totalenergies Se ADR (NY: TTE )

68.04 -0.28 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 44.82 45.76 44.74 44.88 3,741,219 -1.39(-3.00%)
Aug 30, 2022 47.44 47.45 46.26 46.26 5,487,166 -2.11(-4.35%)
Aug 29, 2022 47.93 48.74 47.92 48.37 4,450,396 +0.61(+1.28%)
Aug 26, 2022 48.46 48.85 47.69 47.75 2,967,147 -0.20(-0.43%)
Aug 25, 2022 48.36 48.48 47.81 47.96 2,929,924 +0.29(+0.61%)
Aug 24, 2022 47.60 47.90 47.27 47.66 3,057,614 -0.96(-1.97%)
Aug 23, 2022 47.74 48.70 47.74 48.62 3,985,156 +1.53(+3.24%)
Aug 22, 2022 46.95 47.10 46.40 47.10 1,222,182 -0.01(-0.02%)
Aug 19, 2022 47.35 47.48 46.90 47.11 1,629,006 -0.56(-1.17%)
Aug 18, 2022 47.30 47.80 47.25 47.66 1,225,607 +0.92(+1.96%)
Aug 17, 2022 46.14 46.98 45.98 46.75 1,020,777 -0.03(-0.06%)
Aug 16, 2022 46.64 46.93 46.40 46.78 1,100,465 +0.70(+1.52%)
Aug 15, 2022 45.93 46.26 45.33 46.07 1,745,523 -1.92(-4.00%)
Aug 12, 2022 47.40 47.99 47.11 47.99 1,103,980 +0.26(+0.54%)
Aug 11, 2022 47.68 48.10 47.55 47.74 1,590,017 +1.15(+2.46%)
Aug 10, 2022 46.76 46.76 45.93 46.59 1,457,503 +0.54(+1.18%)
Aug 09, 2022 46.19 46.55 46.01 46.05 1,549,866 +1.00(+2.21%)
Aug 08, 2022 45.29 45.45 44.97 45.05 1,269,209 +0.91(+2.07%)
Aug 05, 2022 43.27 44.53 43.22 44.14 1,418,089 +0.21(+0.49%)
Aug 04, 2022 44.16 44.43 43.76 43.92 2,927,314 +0.17(+0.39%)
Aug 03, 2022 44.85 44.86 43.55 43.76 1,739,141 +0.35(+0.80%)
Aug 02, 2022 44.34 44.38 43.39 43.41 2,053,988 -1.50(-3.34%)
Aug 01, 2022 44.89 45.16 44.55 44.91 1,438,462 -0.45(-1.00%)
Jul 29, 2022 44.62 45.43 44.48 45.36 2,399,098 +1.87(+4.29%)
Jul 28, 2022 44.20 44.40 43.31 43.50 3,065,420 -1.66(-3.68%)
Jul 27, 2022 44.49 45.31 44.31 45.16 1,274,480 +1.04(+2.36%)
Jul 26, 2022 44.69 44.79 43.95 44.12 1,540,462 -0.73(-1.62%)
Jul 25, 2022 44.24 44.85 43.94 44.85 1,595,892 +1.05(+2.39%)
Jul 22, 2022 43.61 44.14 43.55 43.80 968,480 +0.02(+0.04%)
Jul 21, 2022 43.08 43.84 42.79 43.78 1,715,585 -0.83(-1.85%)
Jul 20, 2022 44.79 44.85 44.27 44.61 2,114,688 -0.52(-1.14%)
Jul 19, 2022 44.36 45.14 44.33 45.12 1,625,780 +1.44(+3.29%)
Jul 18, 2022 44.21 44.49 43.57 43.68 2,465,455 +1.10(+2.59%)
Jul 15, 2022 42.45 42.81 42.18 42.58 1,578,529 +1.45(+3.52%)
Jul 14, 2022 40.97 41.45 40.57 41.13 2,342,677 -2.38(-5.47%)
Jul 13, 2022 42.66 43.71 42.54 43.52 1,739,072 +0.56(+1.30%)
Jul 12, 2022 42.86 43.32 42.75 42.96 1,341,916 -0.98(-2.22%)
Jul 11, 2022 43.91 44.22 43.51 43.93 1,589,605 -0.60(-1.36%)
Jul 08, 2022 44.94 45.12 44.03 44.54 2,253,801 -0.13(-0.30%)
Jul 07, 2022 44.67 44.99 44.48 44.67 2,015,199 +1.08(+2.49%)
Jul 06, 2022 43.42 44.00 42.79 43.59 3,117,722 -1.86(-4.09%)
Jul 05, 2022 45.67 45.75 44.54 45.44 2,436,632 -1.49(-3.18%)
Jul 01, 2022 46.69 47.19 45.75 46.94 2,025,314 +0.17(+0.36%)
Jun 30, 2022 46.55 47.13 46.10 46.77 2,355,054 -0.29(-0.62%)
Jun 29, 2022 48.46 48.49 47.04 47.06 1,809,772 -0.29(-0.62%)
Jun 28, 2022 47.66 47.79 46.95 47.35 1,585,933 +0.51(+1.08%)
Jun 27, 2022 46.53 47.34 46.40 46.85 1,917,833 +0.35(+0.75%)
Jun 24, 2022 45.52 46.61 45.25 46.50 2,798,883 +1.94(+4.35%)
Jun 23, 2022 45.92 45.94 44.18 44.56 2,828,813 -1.37(-2.98%)
Jun 22, 2022 45.79 46.44 45.49 45.93 2,165,504 -1.33(-2.82%)
Jun 21, 2022 47.29 47.66 46.96 47.27 1,774,065 +1.69(+3.70%)
Jun 17, 2022 47.45 47.72 44.96 45.58 2,557,450 -2.29(-4.79%)
Jun 16, 2022 47.42 48.62 47.02 47.87 3,605,335 -1.23(-2.51%)
Jun 15, 2022 49.22 49.52 48.09 49.10 2,583,147 +0.18(+0.38%)
Jun 14, 2022 49.94 50.40 48.56 48.92 2,502,510 -0.03(-0.05%)
Jun 13, 2022 49.48 49.68 48.43 48.94 2,070,735 -1.70(-3.36%)
Jun 10, 2022 50.62 50.97 50.26 50.65 4,021,924 -1.26(-2.43%)
Jun 09, 2022 52.72 52.78 51.84 51.91 4,167,780 -1.75(-3.25%)
Jun 08, 2022 52.93 53.66 52.84 53.66 3,075,690 +0.71(+1.34%)
Jun 07, 2022 51.83 52.95 51.80 52.94 1,992,124 +0.75(+1.43%)
Jun 06, 2022 52.01 52.41 51.84 52.20 1,343,278 +0.63(+1.23%)
Jun 03, 2022 50.93 51.65 50.90 51.57 1,537,727 +0.43(+0.84%)
Jun 02, 2022 50.72 51.42 50.64 51.14 1,839,002 +0.04(+0.09%)
Jun 01, 2022 51.32 51.54 50.38 51.09 3,312,075 -0.50(-0.97%)
May 31, 2022 52.15 52.47 51.30 51.59 4,618,281 -0.03(-0.05%)
May 27, 2022 51.28 51.85 51.18 51.62 2,117,541 -0.20(-0.39%)
May 26, 2022 51.29 51.96 51.29 51.82 2,838,209 +0.68(+1.34%)
May 25, 2022 50.81 51.15 50.47 51.14 1,773,422 +1.37(+2.75%)
May 24, 2022 49.34 49.93 49.14 49.77 3,195,600 +0.04(+0.07%)
May 23, 2022 49.34 50.06 49.13 49.73 2,335,105 +1.74(+3.62%)
May 20, 2022 48.25 48.73 47.24 48.00 1,668,424 -0.14(-0.29%)
May 19, 2022 47.35 48.64 47.35 48.14 2,181,546 +0.40(+0.85%)
May 18, 2022 48.65 48.97 47.55 47.73 1,968,771 -0.67(-1.38%)
May 17, 2022 48.11 48.60 47.97 48.40 2,853,464 +0.72(+1.51%)
May 16, 2022 47.16 47.92 46.96 47.68 2,342,544 +0.74(+1.57%)
May 13, 2022 46.27 46.94 46.07 46.94 2,829,337 +1.59(+3.50%)
May 12, 2022 45.41 45.64 44.43 45.35 3,296,514 -0.77(-1.67%)
May 11, 2022 45.85 46.67 45.85 46.13 4,512,310 +1.28(+2.86%)
May 10, 2022 44.93 45.30 43.88 44.85 3,198,148 +0.54(+1.23%)
May 09, 2022 45.40 45.60 44.20 44.30 4,380,502 -2.85(-6.05%)
May 06, 2022 47.25 47.43 46.71 47.15 3,162,846 +1.10(+2.38%)
May 05, 2022 46.45 46.50 45.15 46.06 5,897,456 -0.24(-0.51%)
May 04, 2022 45.89 46.32 45.15 46.29 3,803,083 +1.17(+2.59%)
May 03, 2022 44.23 45.31 44.22 45.13 2,946,142 +1.21(+2.76%)
May 02, 2022 43.16 44.02 42.97 43.92 2,879,956 +1.18(+2.75%)
Apr 29, 2022 43.58 44.05 42.74 42.74 4,787,234 -0.83(-1.91%)
Apr 28, 2022 43.20 43.74 42.62 43.57 2,480,885 +1.27(+3.01%)
Apr 27, 2022 41.63 42.63 41.30 42.30 7,974,485 +0.53(+1.26%)
Apr 26, 2022 41.56 42.37 41.43 41.77 6,544,314 -0.58(-1.37%)
Apr 25, 2022 42.20 42.39 41.12 42.35 3,792,204 -0.73(-1.69%)
Apr 22, 2022 43.58 43.90 42.97 43.08 2,310,055 -0.90(-2.04%)
Apr 21, 2022 45.27 45.33 43.98 43.98 2,375,821 -0.69(-1.55%)
Apr 20, 2022 44.58 45.05 44.51 44.67 4,667,491 -0.25(-0.55%)
Apr 19, 2022 45.13 45.37 44.81 44.92 2,566,690 +0.01(+0.02%)
Apr 18, 2022 44.62 45.12 44.43 44.91 2,120,997 +0.25(+0.55%)
Apr 14, 2022 44.29 44.74 44.05 44.66 2,552,456 -0.12(-0.27%)
Apr 13, 2022 44.59 44.90 44.49 44.78 2,710,914 +1.00(+2.28%)
Apr 12, 2022 44.18 44.44 43.63 43.78 2,811,876 -0.47(-1.07%)
Apr 11, 2022 44.86 44.96 44.21 44.26 2,316,981 +0.77(+1.78%)
Apr 08, 2022 43.17 43.86 43.16 43.49 2,222,644 +0.02(+0.04%)
Apr 07, 2022 43.41 43.62 42.75 43.47 2,044,562 +0.04(+0.10%)
Apr 06, 2022 43.65 43.96 43.15 43.42 2,866,942 -0.61(-1.39%)
Apr 05, 2022 44.49 44.75 43.82 44.04 3,399,666 -1.52(-3.33%)
Apr 04, 2022 45.24 45.74 44.96 45.56 5,286,566 -0.25(-0.54%)
Apr 01, 2022 45.13 45.80 45.04 45.80 3,390,387 +1.46(+3.28%)
Mar 31, 2022 45.07 45.20 44.34 44.35 2,549,693 -1.47(-3.20%)
Mar 30, 2022 45.78 46.19 45.64 45.81 2,152,211 +0.45(+0.99%)
Mar 29, 2022 44.99 45.36 44.29 45.36 3,647,176 +0.35(+0.78%)
Mar 28, 2022 45.93 45.93 44.85 45.01 2,230,979 -1.04(-2.25%)
Mar 25, 2022 45.32 46.13 45.26 46.05 2,467,692 +0.78(+1.73%)
Mar 24, 2022 45.42 45.65 45.03 45.27 2,341,964 +0.50(+1.12%)
Mar 23, 2022 44.29 44.87 44.09 44.77 3,255,756 +0.22(+0.49%)
Mar 22, 2022 44.57 44.74 44.18 44.55 3,021,348 +0.39(+0.89%)
Mar 21, 2022 43.97 44.35 43.89 44.15 3,173,363 +0.44(+1.00%)
Mar 18, 2022 43.40 44.09 42.91 43.71 3,651,282 -0.20(-0.46%)
Mar 17, 2022 43.83 44.40 43.69 43.92 4,389,641 +0.59(+1.36%)
Mar 16, 2022 43.40 43.96 42.67 43.33 3,721,412 +0.30(+0.70%)
Mar 15, 2022 42.84 43.33 42.19 43.03 3,873,494 -0.18(-0.42%)
Mar 14, 2022 43.55 43.75 42.99 43.21 2,744,834 +0.28(+0.64%)
Mar 11, 2022 43.46 43.68 42.89 42.93 3,386,910 -0.99(-2.24%)
Mar 10, 2022 43.48 44.07 43.92 3,609,977 +0.10(+0.24%)
Mar 09, 2022 43.68 44.64 43.24 43.81 5,412,933 +0.44(+1.02%)
Mar 08, 2022 43.28 43.66 42.36 43.37 10,248,262 +1.17(+2.77%)
Mar 07, 2022 42.26 42.78 41.79 42.20 6,191,636 -0.34(-0.79%)
Mar 04, 2022 42.84 43.00 41.93 42.54 4,335,258 -1.50(-3.40%)
Mar 03, 2022 45.47 45.74 43.98 44.04 4,236,954 -2.03(-4.41%)
Mar 02, 2022 45.16 46.31 45.05 46.07 6,152,416 +3.45(+8.09%)
Mar 01, 2022 43.32 43.54 42.20 42.62 6,424,740 -1.07(-2.45%)
Feb 28, 2022 43.89 44.63 43.35 43.69 7,303,797 -3.61(-7.62%)
Feb 25, 2022 47.02 47.30 46.77 47.30 4,401,055 +1.31(+2.86%)
Feb 24, 2022 47.26 47.37 45.04 45.98 6,987,191 -2.69(-5.53%)
Feb 23, 2022 48.81 49.00 48.22 48.67 3,656,080 +0.12(+0.25%)
Feb 22, 2022 49.36 49.54 48.28 48.55 3,854,419 -1.24(-2.48%)
Feb 18, 2022 49.79 0 +0.08(+0.16%)
Feb 17, 2022 49.77 50.10 49.32 49.71 3,159,260 -0.52(-1.03%)
Feb 16, 2022 49.87 50.84 49.86 50.23 1,918,165 +0.56(+1.13%)
Feb 15, 2022 49.67 50.10 49.05 49.67 3,491,205 -0.77(-1.53%)
Feb 14, 2022 50.65 50.72 49.80 50.44 5,138,363 -0.28(-0.55%)
Feb 11, 2022 51.25 51.79 50.38 50.71 5,178,561 -0.34(-0.66%)
Feb 10, 2022 50.76 51.72 50.71 51.05 4,305,379 -0.86(-1.65%)
Feb 09, 2022 51.45 51.91 51.34 51.91 3,152,163 +1.03(+2.02%)
Feb 08, 2022 51.34 51.41 50.52 50.88 3,808,873 +0.22(+0.43%)
Feb 07, 2022 50.37 50.95 50.15 50.66 2,388,803 +0.19(+0.38%)
Feb 04, 2022 50.17 50.73 50.06 50.47 2,480,665 +1.00(+2.03%)
Feb 03, 2022 49.08 49.79 49.47 2,537,017 -0.07(-0.14%)
Feb 02, 2022 49.60 49.64 49.01 49.54 3,062,649 -0.53(-1.05%)
Feb 01, 2022 49.37 50.28 49.36 50.06 3,186,475 +0.95(+1.94%)
Jan 31, 2022 48.83 49.24 48.46 49.11 2,953,124 -0.44(-0.89%)
Jan 28, 2022 49.25 49.58 48.85 49.55 2,580,664 -0.45(-0.90%)
Jan 27, 2022 50.49 50.67 49.47 50.00 2,917,191 +0.61(+1.23%)
Jan 26, 2022 49.93 50.14 48.95 49.40 3,183,660 +0.65(+1.33%)
Jan 25, 2022 47.59 48.93 46.80 48.75 3,079,317 +0.84(+1.75%)
Jan 24, 2022 47.12 47.91 46.37 47.91 3,430,615 -0.19(-0.40%)
Jan 21, 2022 48.50 48.85 48.02 48.10 2,976,533 -1.29(-2.61%)
Jan 20, 2022 49.32 50.55 49.23 49.39 4,360,628 -1.10(-2.17%)
Jan 19, 2022 50.29 50.87 49.67 50.49 4,184,194 +0.61(+1.23%)
Jan 18, 2022 49.66 50.06 49.24 49.87 3,820,049 +0.50(+1.02%)
Jan 14, 2022 49.37 0 +1.37(+2.85%)
Jan 13, 2022 48.29 48.59 47.94 48.01 1,963,385 -0.44(-0.91%)
Jan 12, 2022 48.22 48.60 48.15 48.45 2,770,511 +1.14(+2.41%)
Jan 11, 2022 46.30 47.36 46.25 47.31 3,116,841 +1.31(+2.84%)
Jan 10, 2022 45.91 46.07 45.58 46.00 1,865,249 +0.20(+0.43%)
Jan 07, 2022 45.44 45.87 45.12 45.80 2,063,839 +0.75(+1.67%)
Jan 06, 2022 45.32 45.40 44.82 45.05 1,840,034 +0.61(+1.38%)
Jan 05, 2022 45.14 45.34 44.39 44.44 1,836,016 +0.13(+0.29%)
Jan 04, 2022 44.15 44.58 44.15 44.31 1,630,062 +0.22(+0.51%)
Jan 03, 2022 43.86 44.34 43.77 44.08 2,512,209 +1.31(+3.07%)
Dec 31, 2021 43.23 43.25 42.55 42.77 1,536,372 -0.44(-1.02%)
Dec 30, 2021 43.33 43.56 43.21 43.21 1,152,788 -0.22(-0.50%)
Dec 29, 2021 43.26 43.63 43.17 43.43 1,728,262 -0.21(-0.49%)
Dec 28, 2021 43.59 43.72 43.40 43.64 1,210,659 +0.18(+0.41%)
Dec 27, 2021 43.17 43.50 42.99 43.46 1,349,673 -0.06(-0.14%)
Dec 23, 2021 43.43 43.73 43.38 43.52 1,228,506 +0.31(+0.71%)
Dec 22, 2021 42.77 43.39 42.54 43.21 1,589,770 +0.14(+0.34%)
Dec 21, 2021 42.22 43.20 42.22 43.07 2,379,288 +1.27(+3.04%)
Dec 20, 2021 41.59 41.92 41.29 41.80 2,771,680 -0.26(-0.63%)
Dec 17, 2021 42.54 42.54 41.87 42.06 4,296,617 -0.72(-1.67%)
Dec 16, 2021 42.70 43.23 42.70 42.78 3,723,025 +0.10(+0.24%)
Dec 15, 2021 41.78 42.68 41.33 42.68 5,513,647 +0.72(+1.73%)
Dec 14, 2021 41.76 42.30 41.76 41.95 3,781,901 -0.07(-0.16%)
Dec 13, 2021 42.35 42.42 41.78 42.02 2,446,263 -0.64(-1.50%)
Dec 10, 2021 42.50 42.77 42.27 42.66 2,042,770 +0.40(+0.95%)
Dec 09, 2021 42.22 42.52 42.09 42.26 2,075,946 -0.49(-1.14%)
Dec 08, 2021 42.74 42.95 42.66 42.74 3,080,846 +0.62(+1.48%)
Dec 07, 2021 42.16 42.51 41.99 42.12 1,731,096 +0.26(+0.63%)
Dec 06, 2021 41.96 42.11 41.74 41.86 2,331,494 +1.06(+2.61%)
Dec 03, 2021 41.13 41.16 40.42 40.79 2,197,950 -0.19(-0.46%)
Dec 02, 2021 40.34 41.00 40.06 40.98 3,494,494 +1.47(+3.71%)
Dec 01, 2021 40.38 40.77 39.51 39.52 3,272,364 +0.33(+0.85%)
Nov 30, 2021 39.33 39.53 38.96 39.18 3,947,815 -0.43(-1.10%)
Nov 29, 2021 40.34 40.44 39.54 39.62 2,610,953 -0.12(-0.30%)
Nov 26, 2021 39.23 39.74 38.94 39.74 2,884,408 -1.66(-4.01%)
Nov 24, 2021 40.94 41.42 40.94 41.40 2,253,192 +0.04(+0.10%)
Nov 23, 2021 41.16 41.54 41.06 41.36 2,388,229 +0.80(+1.97%)
Nov 22, 2021 40.25 40.92 40.23 40.55 1,559,940 +0.34(+0.85%)
Nov 19, 2021 40.58 40.73 40.20 40.21 2,865,591 -1.50(-3.59%)
Nov 18, 2021 41.53 41.82 41.68 41.71 1,508,815 -0.14(-0.35%)
Nov 17, 2021 41.98 42.29 41.80 41.86 1,592,555 -0.39(-0.93%)
Nov 16, 2021 42.64 42.66 42.25 42.25 1,995,777 -0.16(-0.38%)
Nov 15, 2021 42.52 42.60 42.23 42.41 2,119,199 +0.17(+0.40%)
Nov 12, 2021 42.21 42.39 42.11 42.24 1,487,790 -0.41(-0.96%)
Nov 11, 2021 42.64 43.16 42.59 42.65 2,622,713 -0.05(-0.12%)
Nov 10, 2021 43.66 42.70 2,519,477 -0.81(-1.86%)
Nov 09, 2021 43.12 43.54 42.67 43.51 2,658,011 +0.72(+1.67%)
Nov 08, 2021 42.75 43.20 42.74 42.80 1,455,506 +0.19(+0.44%)
Nov 05, 2021 42.85 42.85 42.39 42.61 1,420,311 +0.31(+0.73%)
Nov 04, 2021 42.89 42.97 42.29 42.30 2,331,524 +0.09(+0.20%)
Nov 03, 2021 42.12 42.39 42.03 42.22 2,066,150 -0.80(-1.86%)
Nov 02, 2021 42.86 43.15 42.63 43.02 2,284,176 +0.20(+0.48%)
Nov 01, 2021 43.02 43.17 42.74 42.81 2,169,241 +0.12(+0.28%)
Oct 29, 2021 43.09 43.26 42.39 42.69 3,149,215 -0.54(-1.24%)
Oct 28, 2021 42.99 43.32 42.64 43.23 2,638,735 +0.27(+0.63%)
Oct 27, 2021 43.14 43.45 42.87 42.96 2,416,800 -0.32(-0.73%)
Oct 26, 2021 43.52 43.27 2,339,976 -0.14(-0.31%)
Oct 25, 2021 43.67 43.86 43.26 43.41 3,026,060 -0.18(-0.41%)
Oct 22, 2021 43.37 43.63 43.32 43.59 2,162,420 -0.37(-0.83%)
Oct 21, 2021 44.35 44.40 43.72 43.95 2,683,349 -0.62(-1.40%)
Oct 20, 2021 44.27 44.78 44.14 44.58 2,051,897 +0.16(+0.36%)
Oct 19, 2021 44.50 44.52 44.14 44.41 2,099,869 +0.21(+0.48%)
Oct 18, 2021 44.30 44.38 44.10 44.20 2,719,507 +0.26(+0.60%)
Oct 15, 2021 43.87 44.09 43.80 43.94 1,777,214 +0.55(+1.26%)
Oct 14, 2021 43.37 43.45 43.16 43.39 2,006,581 +0.49(+1.13%)
Oct 13, 2021 42.44 43.07 42.35 42.91 1,777,011 +0.04(+0.10%)
Oct 12, 2021 43.05 43.22 42.76 42.86 1,729,768 -0.25(-0.57%)
Oct 11, 2021 43.43 43.72 43.10 43.11 2,532,645 +0.41(+0.96%)
Oct 08, 2021 42.67 43.01 42.55 42.70 1,869,850 +0.43(+1.01%)
Oct 07, 2021 41.92 42.46 41.82 42.28 3,398,785 -0.09(-0.20%)
Oct 06, 2021 42.01 42.48 41.59 42.36 3,154,807 -0.32(-0.76%)
Oct 05, 2021 42.34 42.97 42.14 42.68 4,925,011 +1.22(+2.94%)
Oct 04, 2021 41.63 42.08 41.38 41.47 5,651,274 +0.53(+1.29%)
Oct 01, 2021 40.64 41.21 40.49 40.94 3,022,693 +0.10(+0.25%)
Sep 30, 2021 40.78 41.00 40.32 40.84 4,245,579 +0.23(+0.57%)
Sep 29, 2021 40.55 40.76 40.23 40.61 7,852,604 -0.63(-1.53%)
Sep 28, 2021 41.72 41.81 41.07 41.24 5,513,503 +0.31(+0.75%)
Sep 27, 2021 40.81 41.10 40.81 40.93 3,723,537 +1.23(+3.09%)
Sep 24, 2021 39.36 39.88 39.29 39.70 2,511,550 -0.11(-0.28%)
Sep 23, 2021 39.28 39.91 39.18 39.81 3,144,721 +0.98(+2.52%)
Sep 22, 2021 39.19 39.53 38.82 38.83 4,096,544 +0.83(+2.17%)
Sep 21, 2021 38.19 38.32 37.81 38.01 2,840,476 +0.55(+1.48%)
Sep 20, 2021 37.08 37.45 36.82 37.45 2,581,714 -0.52(-1.37%)
Sep 17, 2021 38.25 38.37 37.65 37.97 2,499,193 -0.64(-1.67%)
Sep 16, 2021 38.75 38.80 38.22 38.62 2,848,253 +0.13(+0.35%)
Sep 15, 2021 38.14 38.59 38.06 38.48 3,275,547 +1.08(+2.89%)
Sep 14, 2021 38.05 38.12 37.32 37.40 3,418,540 -0.04(-0.11%)
Sep 13, 2021 37.07 37.51 37.03 37.45 2,858,549 +1.17(+3.23%)
Sep 10, 2021 36.38 36.46 36.19 36.27 1,918,130 -0.09(-0.25%)
Sep 09, 2021 36.46 36.77 36.21 36.36 2,124,875 -0.38(-1.03%)
Sep 08, 2021 37.19 37.27 36.69 36.74 1,970,499 -0.55(-1.48%)
Sep 07, 2021 37.33 37.62 37.16 37.29 1,920,221 +0.07(+0.18%)
Sep 03, 2021 37.24 37.30 36.96 37.23 1,781,806 -0.18(-0.47%)
Sep 02, 2021 37.12 37.56 37.09 37.40 1,915,779 +0.53(+1.43%)
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.