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

Bank of Nova Scotia (TSX: BNS )

64.22 +0.14 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2022 66.27 66.55 65.72 65.85 4,578,475 -0.33(-0.50%)
Oct 28, 2022 66.06 66.60 65.92 66.18 2,423,118 +0.44(+0.67%)
Oct 27, 2022 65.67 66.05 65.49 65.74 3,601,781 +0.35(+0.54%)
Oct 26, 2022 65.22 65.97 64.97 65.39 4,043,439 +0.05(+0.08%)
Oct 25, 2022 64.34 65.40 64.03 65.34 4,200,690 +0.69(+1.07%)
Oct 24, 2022 65.27 65.36 64.48 64.65 5,709,855 -0.20(-0.31%)
Oct 21, 2022 63.88 65.14 63.70 64.85 2,458,935 +0.90(+1.41%)
Oct 20, 2022 64.74 65.33 63.90 63.95 5,725,665 -0.94(-1.45%)
Oct 19, 2022 65.92 65.92 64.46 64.89 5,895,809 -1.65(-2.48%)
Oct 18, 2022 67.20 67.34 66.18 66.54 2,498,044 +0.37(+0.56%)
Oct 17, 2022 66.25 66.53 65.88 66.17 10,372,251 +0.70(+1.07%)
Oct 14, 2022 66.50 66.67 65.39 65.47 6,045,369 -0.40(-0.61%)
Oct 13, 2022 63.50 66.18 63.19 65.87 6,236,130 +1.84(+2.87%)
Oct 12, 2022 64.01 64.68 63.70 64.03 4,333,669 -0.03(-0.05%)
Oct 11, 2022 64.26 64.71 63.69 64.06 10,871,196 -0.80(-1.23%)
Oct 07, 2022 64.86 0 -0.47(-0.72%)
Oct 06, 2022 66.43 66.49 65.09 65.33 3,629,499 -1.23(-1.85%)
Oct 05, 2022 66.55 66.66 65.88 66.56 6,611,590 -0.55(-0.82%)
Oct 04, 2022 66.17 67.72 66.15 67.11 12,530,909 +1.53(+2.33%)
Oct 03, 2022 65.00 66.00 64.91 65.58 5,475,258 -0.12(-0.18%)
Sep 30, 2022 66.34 66.69 65.67 65.70 3,564,744 -0.39(-0.59%)
Sep 29, 2022 66.64 66.64 65.49 66.09 4,710,277 -0.91(-1.36%)
Sep 28, 2022 66.50 67.45 66.22 67.00 8,542,668 +0.24(+0.36%)
Sep 27, 2022 67.70 67.83 66.50 66.76 5,195,188 -0.54(-0.80%)
Sep 26, 2022 68.52 68.85 66.93 67.30 13,441,744 -1.93(-2.79%)
Sep 23, 2022 69.21 69.30 68.31 69.23 8,366,474 -0.65(-0.93%)
Sep 22, 2022 70.46 70.75 69.80 69.88 4,298,272 -0.34(-0.48%)
Sep 21, 2022 71.36 71.41 70.19 70.22 4,684,469 -0.86(-1.21%)
Sep 20, 2022 71.50 71.51 70.50 71.08 5,693,251 -0.51(-0.71%)
Sep 19, 2022 70.79 71.68 70.56 71.59 5,873,830 +0.34(+0.48%)
Sep 16, 2022 70.87 71.26 70.54 71.25 9,952,416 -0.10(-0.14%)
Sep 15, 2022 71.74 72.20 71.26 71.35 4,032,356 -0.43(-0.60%)
Sep 14, 2022 72.24 72.30 71.49 71.78 5,726,343 -0.23(-0.32%)
Sep 13, 2022 72.85 72.98 71.67 72.01 6,192,667 -1.60(-2.17%)
Sep 12, 2022 73.59 74.25 73.25 73.61 7,011,590 +0.28(+0.38%)
Sep 09, 2022 73.35 73.65 73.08 73.33 4,274,597 +0.72(+0.99%)
Sep 08, 2022 71.05 72.76 70.68 72.61 5,318,896 +1.70(+2.40%)
Sep 07, 2022 70.27 71.06 69.95 70.91 4,218,763 +0.23(+0.33%)
Sep 06, 2022 71.88 72.07 70.40 70.68 7,192,527 -0.73(-1.02%)
Sep 02, 2022 71.41 0 +0.03(+0.04%)
Sep 01, 2022 72.25 72.35 70.67 71.38 5,663,830 -1.24(-1.71%)
Aug 31, 2022 73.53 73.64 72.56 72.62 4,135,533 -0.93(-1.26%)
Aug 30, 2022 74.78 74.78 73.15 73.55 2,322,935 -0.76(-1.02%)
Aug 29, 2022 74.30 74.52 73.94 74.31 7,486,421 -0.49(-0.66%)
Aug 26, 2022 75.92 76.09 74.44 74.80 2,909,120 -0.89(-1.18%)
Aug 25, 2022 75.00 76.20 74.75 75.69 2,963,087 +0.71(+0.95%)
Aug 24, 2022 75.92 75.98 74.50 74.98 3,703,002 -1.56(-2.04%)
Aug 23, 2022 79.90 79.95 76.39 76.54 5,645,076 -4.24(-5.25%)
Aug 22, 2022 80.43 80.92 80.14 80.78 2,120,105 -0.46(-0.57%)
Aug 19, 2022 81.56 81.79 80.80 81.24 1,979,291 -0.55(-0.67%)
Aug 18, 2022 81.69 81.98 81.46 81.79 2,060,747 +0.11(+0.13%)
Aug 17, 2022 81.25 81.70 81.06 81.68 1,895,743 +0.06(+0.07%)
Aug 16, 2022 81.06 81.87 80.75 81.62 2,096,939 +0.50(+0.62%)
Aug 15, 2022 80.34 81.15 80.08 81.12 3,545,148 +0.73(+0.91%)
Aug 12, 2022 80.17 80.46 79.87 80.39 1,637,622 +0.68(+0.85%)
Aug 11, 2022 79.94 80.18 79.54 79.71 1,902,753 +0.27(+0.34%)
Aug 10, 2022 78.41 79.81 78.31 79.44 2,335,641 +1.72(+2.21%)
Aug 09, 2022 78.31 78.41 77.39 77.72 2,460,393 -0.61(-0.78%)
Aug 08, 2022 78.72 78.86 78.27 78.33 1,635,473 -0.14(-0.18%)
Aug 05, 2022 78.29 78.74 77.79 78.47 1,765,239 +0.30(+0.38%)
Aug 04, 2022 78.16 78.30 77.82 78.17 1,304,224 +0.15(+0.19%)
Aug 03, 2022 77.83 78.32 77.40 78.02 2,643,765 +0.62(+0.80%)
Aug 02, 2022 77.67 77.93 77.01 77.40 4,398,507 -0.61(-0.78%)
Jul 29, 2022 78.01 0 +0.81(+1.05%)
Jul 28, 2022 76.77 77.38 76.20 77.20 5,904,435 +0.50(+0.65%)
Jul 27, 2022 76.03 77.13 75.93 76.70 6,234,611 +0.84(+1.11%)
Jul 26, 2022 75.41 76.00 75.36 75.86 5,831,850 +0.12(+0.16%)
Jul 25, 2022 75.36 76.13 75.22 75.74 4,541,875 +0.65(+0.87%)
Jul 22, 2022 75.31 75.54 74.67 75.09 1,259,505 -0.26(-0.35%)
Jul 21, 2022 74.97 75.35 74.45 75.35 3,057,501 +0.35(+0.47%)
Jul 20, 2022 74.79 75.00 74.39 75.00 2,790,226 +0.12(+0.16%)
Jul 19, 2022 73.93 75.13 73.93 74.88 3,381,494 +1.54(+2.10%)
Jul 18, 2022 73.00 74.20 73.00 73.34 6,210,174 +0.92(+1.27%)
Jul 15, 2022 72.28 72.78 71.77 72.42 4,403,299 +0.71(+0.99%)
Jul 14, 2022 73.45 73.48 71.21 71.71 9,699,628 -2.35(-3.17%)
Jul 13, 2022 74.50 74.60 73.40 74.06 2,585,357 -0.89(-1.19%)
Jul 12, 2022 75.03 75.69 74.70 74.95 1,475,180 -0.49(-0.65%)
Jul 11, 2022 75.34 75.50 75.02 75.44 4,137,645 -0.21(-0.28%)
Jul 08, 2022 75.54 75.90 75.09 75.65 2,328,424 +0.29(+0.38%)
Jul 07, 2022 75.03 75.96 75.03 75.36 3,051,185 +0.58(+0.78%)
Jul 06, 2022 74.28 75.05 74.06 74.78 8,653,665 +0.02(+0.03%)
Jul 05, 2022 74.86 75.22 73.62 74.76 7,970,445 -0.33(-0.44%)
Jul 04, 2022 75.24 75.79 74.91 75.09 1,894,873 -1.09(-1.43%)
Jun 30, 2022 76.18 0 -0.80(-1.04%)
Jun 29, 2022 77.03 77.06 76.26 76.98 9,266,295 +0.34(+0.44%)
Jun 28, 2022 77.44 77.89 76.33 76.64 12,955,673 -0.25(-0.33%)
Jun 27, 2022 76.00 77.21 75.78 76.89 7,745,846 +1.33(+1.76%)
Jun 24, 2022 76.01 76.43 75.37 75.56 6,243,496 -0.05(-0.07%)
Jun 23, 2022 78.00 78.11 75.37 75.61 4,181,055 -2.33(-2.99%)
Jun 22, 2022 79.37 79.50 77.92 77.94 4,197,650 -2.25(-2.81%)
Jun 21, 2022 80.50 80.80 80.10 80.19 6,185,991 +0.00(+0.00%)
Jun 20, 2022 79.77 80.28 79.31 80.19 1,038,474 +0.90(+1.14%)
Jun 17, 2022 79.43 80.47 78.83 79.29 8,516,856 -0.10(-0.13%)
Jun 16, 2022 79.75 79.91 78.48 79.39 5,162,646 -1.61(-1.99%)
Jun 15, 2022 81.14 81.63 80.12 81.00 4,532,560 +0.34(+0.42%)
Jun 14, 2022 81.17 81.41 80.24 80.66 6,506,509 -0.39(-0.48%)
Jun 13, 2022 80.42 81.33 80.15 81.05 4,139,410 -0.89(-1.09%)
Jun 10, 2022 82.34 82.50 81.41 81.94 4,133,418 -1.38(-1.66%)
Jun 09, 2022 84.22 84.41 83.30 83.32 3,474,167 -1.10(-1.30%)
Jun 08, 2022 85.14 85.15 83.94 84.42 3,482,498 -0.84(-0.99%)
Jun 07, 2022 84.46 85.29 84.20 85.26 5,606,767 +0.65(+0.77%)
Jun 06, 2022 85.51 85.88 84.57 84.61 4,488,935 -0.60(-0.70%)
Jun 03, 2022 85.67 86.00 84.97 85.21 2,454,200 -0.82(-0.95%)
Jun 02, 2022 85.15 86.22 84.88 86.03 4,121,552 +0.55(+0.64%)
Jun 01, 2022 85.99 86.08 84.96 85.48 1,946,992 -0.30(-0.35%)
May 31, 2022 84.98 85.89 84.60 85.78 3,387,066 +0.35(+0.41%)
May 30, 2022 85.89 85.97 85.41 85.43 771,252 +0.13(+0.15%)
May 27, 2022 84.50 85.49 84.42 85.30 2,567,920 +0.97(+1.15%)
May 26, 2022 84.09 85.03 84.01 84.33 2,059,511 +0.58(+0.69%)
May 25, 2022 83.00 84.47 82.65 83.75 2,772,915 +2.38(+2.92%)
May 24, 2022 81.50 81.71 80.26 81.37 2,135,962 +1.13(+1.41%)
May 20, 2022 80.24 0 -0.24(-0.30%)
May 19, 2022 80.00 81.11 79.65 80.48 2,306,731 -0.16(-0.20%)
May 18, 2022 82.25 82.35 80.33 80.64 2,628,708 -2.02(-2.44%)
May 17, 2022 81.88 82.85 81.84 82.66 2,052,771 +1.21(+1.49%)
May 16, 2022 81.18 81.72 80.66 81.45 1,559,275 +0.38(+0.47%)
May 13, 2022 81.00 81.36 80.67 81.07 1,825,998 +0.73(+0.91%)
May 12, 2022 80.09 80.45 79.53 80.34 2,687,840 -0.24(-0.30%)
May 11, 2022 80.94 81.99 80.19 80.58 2,526,595 -0.33(-0.41%)
May 10, 2022 81.56 82.35 80.40 80.91 3,031,024 -0.49(-0.60%)
May 09, 2022 81.30 81.95 81.13 81.40 2,275,563 -0.67(-0.82%)
May 06, 2022 81.93 82.47 81.51 82.07 2,870,537 -0.41(-0.50%)
May 05, 2022 83.27 83.29 81.57 82.48 2,524,046 -0.90(-1.08%)
May 04, 2022 82.89 83.49 82.30 83.38 3,666,409 +0.60(+0.72%)
May 03, 2022 81.85 83.19 81.55 82.78 2,918,576 +1.12(+1.37%)
May 02, 2022 81.72 81.98 80.72 81.66 3,928,942 +0.31(+0.38%)
Apr 29, 2022 82.15 82.67 81.25 81.35 4,773,484 -0.77(-0.94%)
Apr 28, 2022 82.25 83.18 81.97 82.12 6,114,764 +0.16(+0.20%)
Apr 27, 2022 83.38 83.77 81.87 81.96 4,562,300 -1.53(-1.83%)
Apr 26, 2022 84.54 85.00 83.45 83.49 3,736,240 -1.44(-1.70%)
Apr 25, 2022 84.70 85.12 83.64 84.93 4,295,708 -0.13(-0.15%)
Apr 22, 2022 86.45 86.45 85.06 85.06 3,305,789 -1.36(-1.57%)
Apr 21, 2022 86.70 87.49 86.22 86.42 4,243,305 +0.30(+0.35%)
Apr 20, 2022 86.10 87.02 85.97 86.12 4,071,812 +0.29(+0.34%)
Apr 19, 2022 84.92 85.96 84.80 85.83 5,186,780 +1.19(+1.41%)
Apr 18, 2022 85.10 85.25 84.43 84.64 5,723,421 -0.52(-0.61%)
Apr 14, 2022 85.16 0 -0.08(-0.09%)
Apr 13, 2022 85.60 85.62 84.71 85.24 2,912,308 -0.51(-0.59%)
Apr 12, 2022 86.96 87.16 85.51 85.75 2,776,018 -1.21(-1.39%)
Apr 11, 2022 87.52 88.30 86.86 86.96 5,544,059 -0.62(-0.71%)
Apr 08, 2022 87.65 88.25 87.50 87.58 3,474,298 +0.09(+0.10%)
Apr 07, 2022 88.21 88.25 86.70 87.49 4,661,408 -0.50(-0.57%)
Apr 06, 2022 88.50 88.97 87.79 87.99 5,322,572 -1.23(-1.38%)
Apr 05, 2022 88.22 89.71 87.97 89.22 8,868,822 +0.68(+0.77%)
Apr 04, 2022 88.59 88.77 87.52 88.54 8,547,745 -0.53(-0.60%)
Apr 01, 2022 90.29 90.29 88.83 89.07 17,125,652 -0.53(-0.59%)
Mar 31, 2022 91.05 91.71 89.50 89.60 6,211,806 -1.81(-1.98%)
Mar 30, 2022 92.00 92.11 91.06 91.41 9,627,493 -0.76(-0.82%)
Mar 29, 2022 92.52 92.87 91.79 92.17 6,805,266 +0.18(+0.20%)
Mar 28, 2022 92.05 92.32 91.63 91.99 3,804,469 +0.02(+0.02%)
Mar 25, 2022 91.36 92.14 91.20 91.97 2,069,662 +0.79(+0.87%)
Mar 24, 2022 91.38 91.49 90.30 91.18 4,200,731 +0.24(+0.26%)
Mar 23, 2022 93.25 93.35 90.88 90.94 5,695,672 -2.79(-2.98%)
Mar 22, 2022 93.29 94.17 93.13 93.73 6,617,279 +0.91(+0.98%)
Mar 21, 2022 93.32 93.62 92.60 92.82 4,469,572 +0.05(+0.05%)
Mar 18, 2022 92.40 93.26 92.30 92.77 11,756,321 +0.06(+0.06%)
Mar 17, 2022 92.52 92.93 92.29 92.71 2,343,703 -0.02(-0.02%)
Mar 16, 2022 92.50 93.43 91.78 92.73 4,262,932 +0.89(+0.97%)
Mar 15, 2022 92.56 92.79 91.45 91.84 3,901,917 -0.62(-0.67%)
Mar 14, 2022 92.31 93.32 92.06 92.46 4,603,908 +0.66(+0.72%)
Mar 11, 2022 92.43 93.32 91.62 91.80 5,505,045 -0.33(-0.36%)
Mar 10, 2022 91.70 92.88 91.60 92.13 4,077,629 -0.52(-0.56%)
Mar 09, 2022 91.46 93.24 91.04 92.65 5,013,535 +2.17(+2.40%)
Mar 08, 2022 92.20 92.94 90.19 90.48 3,670,445 -1.68(-1.82%)
Mar 07, 2022 92.91 93.57 92.01 92.16 5,986,009 -1.03(-1.11%)
Mar 04, 2022 93.01 93.25 92.49 93.19 2,564,452 -0.65(-0.69%)
Mar 03, 2022 93.48 94.33 92.91 93.84 2,442,963 +0.65(+0.70%)
Mar 02, 2022 91.36 93.50 91.36 93.19 3,757,701 +2.30(+2.53%)
Mar 01, 2022 92.02 93.00 90.42 90.89 3,294,219 -0.96(-1.05%)
Feb 28, 2022 90.55 92.01 90.29 91.85 3,828,080 +0.17(+0.19%)
Feb 25, 2022 89.71 91.95 90.55 91.68 3,109,867 +2.88(+3.24%)
Feb 24, 2022 88.00 89.05 87.65 88.80 5,497,544 -2.22(-2.44%)
Feb 23, 2022 91.77 91.94 90.70 91.02 3,245,913 -0.65(-0.71%)
Feb 22, 2022 91.01 91.89 90.76 91.67 3,431,650 -0.20(-0.22%)
Feb 18, 2022 91.87 0 -0.15(-0.16%)
Feb 17, 2022 92.58 92.70 91.83 92.02 2,543,574 -0.72(-0.78%)
Feb 16, 2022 92.64 93.43 92.61 92.74 3,653,832 -0.29(-0.31%)
Feb 15, 2022 93.05 93.37 92.76 93.03 1,867,634 +0.51(+0.55%)
Feb 14, 2022 92.86 93.14 92.09 92.52 2,320,213 -0.62(-0.67%)
Feb 11, 2022 93.11 93.88 92.70 93.14 2,117,497 -0.06(-0.06%)
Feb 10, 2022 93.95 94.00 93.06 93.20 2,954,399 -0.84(-0.89%)
Feb 09, 2022 94.98 95.00 93.84 94.04 2,097,770 -0.45(-0.48%)
Feb 08, 2022 93.91 94.73 93.80 94.49 3,627,104 +1.04(+1.11%)
Feb 07, 2022 93.38 93.64 92.90 93.45 4,307,385 +0.10(+0.11%)
Feb 04, 2022 93.00 93.64 92.78 93.35 2,036,353 +0.51(+0.55%)
Feb 03, 2022 92.62 92.84 2,489,900 -0.26(-0.28%)
Feb 02, 2022 92.50 93.33 92.28 93.10 3,509,973 +0.86(+0.93%)
Feb 01, 2022 91.70 92.59 91.34 92.24 3,818,304 +0.68(+0.74%)
Jan 31, 2022 90.09 91.59 91.56 5,049,012 +1.23(+1.36%)
Jan 28, 2022 90.64 90.68 89.36 90.33 3,893,610 -0.35(-0.39%)
Jan 27, 2022 91.25 91.79 90.31 90.68 5,511,977 +0.20(+0.22%)
Jan 26, 2022 90.50 91.17 90.06 90.48 3,927,958 +0.91(+1.02%)
Jan 25, 2022 88.60 90.02 87.61 89.57 3,453,153 +0.58(+0.65%)
Jan 24, 2022 88.04 89.02 87.27 88.99 8,906,189 -0.98(-1.09%)
Jan 21, 2022 90.11 90.79 89.39 89.97 6,564,067 -1.07(-1.18%)
Jan 20, 2022 90.94 91.88 90.83 91.04 2,841,748 -0.06(-0.07%)
Jan 19, 2022 92.54 92.55 90.82 91.10 3,946,464 -1.26(-1.36%)
Jan 18, 2022 92.64 92.69 92.01 92.36 4,962,244 -0.98(-1.05%)
Jan 17, 2022 92.31 93.34 92.31 93.34 1,845,061 +1.05(+1.14%)
Jan 14, 2022 91.88 92.44 91.48 92.29 4,519,816 +0.10(+0.11%)
Jan 13, 2022 91.96 92.54 91.88 92.19 2,969,663 +0.49(+0.53%)
Jan 12, 2022 91.67 92.60 91.66 91.70 3,445,770 -0.11(-0.12%)
Jan 11, 2022 91.00 91.82 90.81 91.81 6,004,289 +0.88(+0.97%)
Jan 10, 2022 91.65 91.84 90.56 90.93 4,264,578 -0.56(-0.61%)
Jan 07, 2022 91.41 91.71 91.01 91.49 5,107,304 +0.24(+0.26%)
Jan 06, 2022 90.97 91.58 90.54 91.25 4,977,418 +1.02(+1.13%)
Jan 05, 2022 91.10 91.48 90.23 90.23 6,364,105 -0.62(-0.68%)
Jan 04, 2022 90.75 91.40 90.57 90.85 10,517,958 +1.30(+1.45%)
Dec 31, 2021 89.55 89.55 89.55 0 -1.71(-1.87%)
Dec 30, 2021 91.67 91.77 91.24 91.26 10,531,099 +0.04(+0.04%)
Dec 29, 2021 91.00 91.49 90.61 91.22 7,349,213 +1.46(+1.63%)
Dec 24, 2021 89.76 89.76 89.76 0 +0.45(+0.50%)
Dec 23, 2021 88.70 89.72 88.70 89.31 3,525,201 +0.64(+0.72%)
Dec 22, 2021 87.65 88.70 87.56 88.67 4,637,710 +0.98(+1.12%)
Dec 21, 2021 87.60 88.18 87.37 87.69 4,875,472 +0.86(+0.99%)
Dec 20, 2021 86.68 87.00 85.92 86.83 4,368,122 -0.46(-0.53%)
Dec 17, 2021 85.50 87.63 85.50 87.29 6,871,149 +0.24(+0.28%)
Dec 16, 2021 87.01 87.68 86.92 87.05 3,786,640 +0.37(+0.43%)
Dec 15, 2021 86.15 87.00 85.86 86.68 4,921,368 +0.53(+0.62%)
Dec 14, 2021 85.50 86.60 85.50 86.15 2,859,333 +0.25(+0.29%)
Dec 13, 2021 86.12 86.26 85.57 85.90 7,041,662 -0.22(-0.26%)
Dec 10, 2021 86.00 86.51 85.77 86.12 6,002,174 +0.32(+0.37%)
Dec 09, 2021 85.12 85.88 84.82 85.80 3,891,674 +0.34(+0.40%)
Dec 08, 2021 85.51 85.75 85.00 85.46 2,995,621 +0.00(+0.00%)
Dec 07, 2021 85.25 85.65 85.05 85.46 3,810,646 +0.70(+0.83%)
Dec 06, 2021 84.28 85.38 84.17 84.76 6,199,817 +0.84(+1.00%)
Dec 03, 2021 84.47 84.81 83.70 83.92 3,811,645 -0.73(-0.86%)
Dec 02, 2021 82.97 84.86 82.91 84.65 4,759,543 +2.14(+2.59%)
Dec 01, 2021 80.99 83.40 80.77 82.51 5,048,496 +2.73(+3.42%)
Nov 30, 2021 81.25 81.52 79.62 79.78 7,658,988 -1.65(-2.03%)
Nov 29, 2021 82.16 82.63 81.08 81.43 3,311,109 -0.08(-0.10%)
Nov 26, 2021 82.65 82.66 81.19 81.51 4,347,358 -2.37(-2.83%)
Nov 25, 2021 83.50 83.99 83.31 83.88 1,234,567 +0.66(+0.79%)
Nov 24, 2021 83.25 83.50 83.05 83.22 1,490,616 -0.17(-0.20%)
Nov 23, 2021 82.54 83.40 82.54 83.39 1,729,908 +1.07(+1.30%)
Nov 22, 2021 82.88 82.90 82.28 82.32 3,450,300 -0.24(-0.29%)
Nov 19, 2021 82.32 82.66 81.97 82.56 2,164,157 -0.20(-0.24%)
Nov 18, 2021 82.31 82.78 82.11 82.76 1,840,983 +0.18(+0.22%)
Nov 17, 2021 82.87 82.99 82.12 82.58 1,746,920 -0.16(-0.19%)
Nov 16, 2021 83.08 83.20 82.64 82.74 1,267,429 -0.20(-0.24%)
Nov 15, 2021 83.49 83.65 82.78 82.94 3,564,569 -0.45(-0.54%)
Nov 12, 2021 82.65 83.42 82.42 83.39 2,225,510 +0.71(+0.86%)
Nov 11, 2021 83.09 83.09 82.51 82.68 1,060,942 -0.03(-0.04%)
Nov 10, 2021 82.82 82.68 82.71 2,601,621 -0.13(-0.16%)
Nov 09, 2021 82.51 82.90 82.07 82.84 1,399,722 +0.19(+0.23%)
Nov 08, 2021 83.08 83.51 82.55 82.65 2,111,258 -0.23(-0.28%)
Nov 05, 2021 83.07 83.62 82.82 82.88 3,000,902 -0.04(-0.05%)
Nov 04, 2021 82.95 83.08 82.19 82.92 1,856,929 +0.06(+0.07%)
Nov 03, 2021 82.41 83.08 82.14 82.86 2,252,692 +0.66(+0.80%)
Nov 02, 2021 82.04 82.46 81.66 82.20 3,012,090 +0.24(+0.29%)
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.