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

Bank of Nova Scotia (TSX: BNS )

64.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2020 55.04 55.43 54.72 55.35 3,457,556 +0.14(+0.25%)
Oct 29, 2020 54.28 55.53 53.92 55.21 3,017,688 +0.93(+1.71%)
Oct 28, 2020 55.15 55.29 54.28 54.28 5,307,371 -1.47(-2.64%)
Oct 27, 2020 56.41 56.47 55.40 55.75 3,597,114 -0.91(-1.61%)
Oct 26, 2020 56.95 56.98 56.16 56.66 4,070,373 -0.52(-0.91%)
Oct 23, 2020 56.75 57.36 56.72 57.18 2,690,328 +0.79(+1.40%)
Oct 22, 2020 55.64 56.58 55.62 56.39 6,553,181 +0.76(+1.37%)
Oct 21, 2020 55.55 55.84 55.35 55.63 5,928,707 +0.05(+0.09%)
Oct 20, 2020 56.16 56.23 55.50 55.58 4,643,016 -0.18(-0.32%)
Oct 19, 2020 56.44 56.44 55.57 55.76 4,672,387 -0.42(-0.75%)
Oct 16, 2020 56.26 56.47 55.98 56.18 3,354,241 +0.06(+0.11%)
Oct 15, 2020 55.61 56.36 55.31 56.12 3,031,617 +0.27(+0.48%)
Oct 14, 2020 56.29 56.43 55.76 55.85 7,020,438 -0.32(-0.57%)
Oct 13, 2020 56.80 56.85 55.79 56.17 6,540,811 -0.26(-0.46%)
Oct 09, 2020 56.43 56.43 56.43 0 -0.31(-0.55%)
Oct 08, 2020 56.88 57.00 56.61 56.74 4,828,114 +0.07(+0.12%)
Oct 07, 2020 56.43 56.83 56.33 56.67 11,727,497 +0.72(+1.29%)
Oct 06, 2020 56.00 56.53 55.69 55.95 14,669,581 +0.15(+0.27%)
Oct 05, 2020 55.40 55.95 55.06 55.80 6,194,957 -0.29(-0.52%)
Oct 02, 2020 54.90 56.15 54.86 56.09 5,276,400 +0.70(+1.26%)
Oct 01, 2020 55.53 55.64 55.00 55.39 5,896,516 +0.07(+0.13%)
Sep 30, 2020 55.58 56.07 55.18 55.32 15,442,569 -0.12(-0.22%)
Sep 29, 2020 55.95 56.00 55.11 55.44 7,362,468 -0.53(-0.95%)
Sep 28, 2020 55.34 56.18 55.15 55.97 9,122,597 +1.51(+2.77%)
Sep 25, 2020 54.11 54.51 53.90 54.46 7,266,713 +0.25(+0.46%)
Sep 24, 2020 54.09 54.69 53.88 54.21 2,870,091 +0.08(+0.15%)
Sep 23, 2020 54.75 55.11 54.07 54.13 3,008,523 -0.18(-0.33%)
Sep 22, 2020 54.62 55.32 54.18 54.31 5,369,032 -0.27(-0.49%)
Sep 21, 2020 54.50 54.58 53.54 54.58 8,163,834 -0.57(-1.03%)
Sep 18, 2020 55.13 55.25 54.80 55.15 9,394,599 -0.03(-0.05%)
Sep 17, 2020 54.76 55.38 54.66 55.18 4,347,273 +0.11(+0.20%)
Sep 16, 2020 55.60 55.79 55.00 55.07 2,783,062 -0.46(-0.83%)
Sep 15, 2020 55.42 55.75 55.27 55.53 2,686,731 +0.21(+0.38%)
Sep 14, 2020 55.73 55.74 55.18 55.32 5,624,001 -0.06(-0.11%)
Sep 11, 2020 55.18 55.68 55.08 55.38 2,471,940 +0.19(+0.34%)
Sep 10, 2020 55.78 55.78 54.96 55.19 3,581,392 -0.25(-0.45%)
Sep 09, 2020 55.26 55.82 55.05 55.44 2,797,322 +0.59(+1.08%)
Sep 08, 2020 55.19 55.29 54.47 54.85 6,914,909 -0.49(-0.89%)
Sep 04, 2020 55.34 55.34 55.34 0 +0.05(+0.09%)
Sep 03, 2020 56.23 56.55 55.15 55.29 3,844,630 -0.59(-1.06%)
Sep 02, 2020 55.75 56.61 55.72 55.88 3,184,415 +0.26(+0.47%)
Sep 01, 2020 56.15 56.22 55.33 55.62 3,447,623 -0.75(-1.33%)
Aug 31, 2020 56.75 56.75 56.17 56.37 2,995,667 -0.42(-0.74%)
Aug 28, 2020 57.86 57.86 56.56 56.79 3,894,748 -0.75(-1.30%)
Aug 27, 2020 56.83 57.65 56.60 57.54 2,957,178 +0.83(+1.46%)
Aug 26, 2020 56.53 57.41 56.17 56.71 4,105,938 +0.61(+1.09%)
Aug 25, 2020 56.00 56.72 55.50 56.10 2,982,941 -0.38(-0.67%)
Aug 24, 2020 56.00 56.48 55.75 56.48 4,793,825 +0.93(+1.67%)
Aug 21, 2020 55.87 55.94 55.29 55.55 2,985,588 -0.49(-0.87%)
Aug 20, 2020 56.25 56.43 55.98 56.04 2,546,696 -0.54(-0.95%)
Aug 19, 2020 56.76 57.16 56.48 56.58 1,881,280 -0.45(-0.79%)
Aug 18, 2020 57.32 57.37 56.77 57.03 1,523,789 -0.18(-0.31%)
Aug 17, 2020 57.67 57.67 56.91 57.21 1,987,129 -0.47(-0.81%)
Aug 14, 2020 57.70 57.95 57.37 57.68 2,096,724 -0.50(-0.86%)
Aug 13, 2020 58.68 58.72 58.00 58.18 1,778,719 -0.57(-0.97%)
Aug 12, 2020 58.85 58.99 58.51 58.75 4,303,780 +0.51(+0.88%)
Aug 11, 2020 58.36 58.99 58.11 58.24 2,415,883 +0.40(+0.69%)
Aug 10, 2020 57.05 57.86 57.00 57.84 1,852,982 +0.94(+1.65%)
Aug 07, 2020 56.15 56.90 55.87 56.90 1,680,183 +0.73(+1.30%)
Aug 06, 2020 56.00 56.38 55.77 56.17 2,548,540 +0.25(+0.45%)
Aug 05, 2020 55.44 55.92 55.33 55.92 1,335,856 +0.69(+1.25%)
Aug 04, 2020 55.00 55.89 55.00 55.23 2,101,989 +0.22(+0.40%)
Jul 31, 2020 55.01 55.01 55.01 0 -0.77(-1.38%)
Jul 30, 2020 55.00 55.80 54.56 55.78 3,096,948 +0.11(+0.20%)
Jul 29, 2020 55.12 55.80 54.66 55.67 1,872,095 +0.63(+1.14%)
Jul 28, 2020 55.20 55.32 54.89 55.04 2,867,128 -0.36(-0.65%)
Jul 27, 2020 55.35 55.65 54.60 55.40 4,323,203 -0.15(-0.27%)
Jul 24, 2020 55.89 55.94 55.29 55.55 1,677,333 -0.43(-0.77%)
Jul 23, 2020 56.14 56.37 55.67 55.98 3,397,645 -0.33(-0.59%)
Jul 22, 2020 56.32 56.40 55.85 56.31 3,673,333 -0.08(-0.14%)
Jul 21, 2020 56.36 56.83 56.31 56.39 3,408,891 +0.33(+0.59%)
Jul 20, 2020 56.37 56.52 55.80 56.06 7,783,503 -0.52(-0.92%)
Jul 17, 2020 57.15 57.24 56.52 56.58 2,919,332 -0.47(-0.82%)
Jul 16, 2020 56.23 57.50 56.20 57.05 4,244,520 +0.48(+0.85%)
Jul 15, 2020 56.55 57.41 56.47 56.57 6,117,506 +0.50(+0.89%)
Jul 14, 2020 56.07 56.33 55.71 56.07 6,962,928 -0.12(-0.21%)
Jul 13, 2020 55.86 56.75 55.33 56.19 5,737,387 +0.65(+1.17%)
Jul 10, 2020 54.19 55.62 54.13 55.54 8,338,875 +1.41(+2.60%)
Jul 09, 2020 54.51 54.69 53.72 54.13 3,803,060 -0.60(-1.10%)
Jul 08, 2020 55.00 55.20 54.05 54.73 5,337,669 -0.22(-0.40%)
Jul 07, 2020 55.90 56.05 54.88 54.95 5,596,359 -1.29(-2.29%)
Jul 06, 2020 56.70 56.82 55.89 56.24 8,021,346 -0.76(-1.33%)
Jul 03, 2020 56.50 57.00 56.44 57.00 4,358,431 +0.54(+0.96%)
Jul 02, 2020 56.80 57.17 56.25 56.46 4,895,519 +0.28(+0.50%)
Jun 30, 2020 56.18 56.18 56.18 0 +0.56(+1.01%)
Jun 29, 2020 54.72 56.15 54.66 55.62 7,750,595 +1.18(+2.17%)
Jun 26, 2020 55.50 55.90 54.20 54.44 8,145,181 -1.57(-2.80%)
Jun 25, 2020 55.38 56.22 55.37 56.01 4,425,268 +0.37(+0.66%)
Jun 24, 2020 56.50 56.54 55.42 55.64 4,315,167 -1.14(-2.01%)
Jun 23, 2020 57.61 57.61 56.41 56.78 3,323,225 +0.04(+0.07%)
Jun 22, 2020 57.02 57.15 56.44 56.74 5,184,523 -0.29(-0.51%)
Jun 19, 2020 58.43 58.43 57.00 57.03 14,003,531 -0.87(-1.50%)
Jun 18, 2020 58.00 58.47 57.53 57.90 6,961,887 -0.51(-0.87%)
Jun 17, 2020 58.85 59.00 58.01 58.41 4,341,896 -0.34(-0.58%)
Jun 16, 2020 59.71 59.71 58.02 58.75 3,802,476 +0.56(+0.96%)
Jun 15, 2020 57.06 58.91 56.92 58.19 4,413,821 -0.32(-0.55%)
Jun 12, 2020 59.17 59.42 57.95 58.51 5,555,482 +1.15(+2.00%)
Jun 11, 2020 58.00 58.68 56.96 57.36 4,219,099 -2.57(-4.29%)
Jun 10, 2020 60.64 60.82 59.51 59.93 4,584,350 -0.74(-1.22%)
Jun 09, 2020 60.05 61.26 59.71 60.67 3,275,029 -0.29(-0.48%)
Jun 08, 2020 61.71 61.80 60.37 60.96 7,136,218 +0.42(+0.69%)
Jun 05, 2020 61.00 61.76 60.15 60.54 3,426,953 +1.49(+2.52%)
Jun 04, 2020 59.02 59.40 57.97 59.05 3,564,633 +0.12(+0.20%)
Jun 03, 2020 58.45 59.40 58.34 58.93 3,450,760 +1.73(+3.02%)
Jun 02, 2020 56.84 57.55 56.76 57.20 3,008,978 +1.02(+1.82%)
Jun 01, 2020 55.25 56.86 55.25 56.18 2,437,143 +1.01(+1.83%)
May 29, 2020 56.65 56.68 54.86 55.17 5,957,044 -2.18(-3.80%)
May 28, 2020 58.50 58.54 56.90 57.35 4,885,817 -0.62(-1.07%)
May 27, 2020 56.75 58.39 56.75 57.97 8,092,164 +2.13(+3.81%)
May 26, 2020 53.10 56.13 52.94 55.84 6,404,990 +3.85(+7.41%)
May 25, 2020 51.50 52.00 51.23 51.99 1,190,091 +0.89(+1.74%)
May 22, 2020 51.67 51.67 50.17 51.10 3,254,435 -0.36(-0.70%)
May 21, 2020 51.62 51.87 50.69 51.46 2,626,193 -0.16(-0.31%)
May 20, 2020 51.98 52.14 51.48 51.62 2,352,526 +0.54(+1.06%)
May 19, 2020 52.50 52.58 51.02 51.08 3,554,262 +1.11(+2.22%)
May 15, 2020 49.97 49.97 49.97 0 -0.58(-1.15%)
May 14, 2020 49.85 51.42 49.11 50.55 4,832,612 +0.09(+0.18%)
May 13, 2020 52.80 52.81 49.87 50.46 6,778,682 -2.28(-4.32%)
May 12, 2020 53.66 54.25 52.70 52.74 2,124,353 -0.67(-1.25%)
May 11, 2020 52.64 53.49 52.12 53.41 3,349,280 +0.46(+0.87%)
May 08, 2020 53.08 53.24 52.57 52.95 4,079,030 +0.55(+1.05%)
May 07, 2020 53.28 53.88 52.38 52.40 4,849,866 -0.55(-1.04%)
May 06, 2020 53.55 53.87 52.52 52.95 3,458,703 -0.22(-0.41%)
May 05, 2020 54.37 54.42 53.08 53.17 2,737,987 -0.42(-0.78%)
May 04, 2020 53.85 54.50 52.85 53.59 7,058,578 -0.66(-1.22%)
May 01, 2020 54.67 54.98 54.13 54.25 4,456,888 -1.55(-2.78%)
Apr 30, 2020 57.17 57.29 55.80 55.80 6,068,508 -2.05(-3.54%)
Apr 29, 2020 56.46 58.00 56.46 57.85 7,197,374 +2.40(+4.33%)
Apr 28, 2020 55.45 55.72 54.72 55.45 4,773,023 +0.95(+1.74%)
Apr 27, 2020 53.63 54.61 53.21 54.50 4,685,472 +1.15(+2.16%)
Apr 24, 2020 53.00 53.41 52.29 53.35 3,560,953 +0.57(+1.08%)
Apr 23, 2020 53.26 53.55 52.65 52.78 3,327,390 -0.32(-0.60%)
Apr 22, 2020 53.51 53.71 52.60 53.10 3,002,077 +0.64(+1.22%)
Apr 21, 2020 53.31 54.52 52.46 52.46 4,005,228 -2.30(-4.20%)
Apr 20, 2020 53.35 55.50 52.37 54.76 5,267,096 +0.31(+0.57%)
Apr 17, 2020 53.96 54.65 53.32 54.45 4,787,191 +2.50(+4.81%)
Apr 16, 2020 53.74 53.96 51.87 51.95 3,638,461 -1.71(-3.19%)
Apr 15, 2020 54.61 54.72 53.61 53.66 5,536,303 -1.87(-3.37%)
Apr 14, 2020 56.65 56.88 54.85 55.53 4,181,285 -0.16(-0.29%)
Apr 13, 2020 57.40 57.50 55.66 55.69 5,490,352 -1.71(-2.98%)
Apr 09, 2020 57.40 57.40 57.40 0 +1.00(+1.77%)
Apr 08, 2020 56.00 56.76 54.91 56.40 6,701,760 +0.89(+1.60%)
Apr 07, 2020 57.10 58.14 55.20 55.51 6,985,442 +0.22(+0.40%)
Apr 06, 2020 55.07 55.98 54.66 55.29 7,753,335 +0.70(+1.28%)
Apr 03, 2020 54.71 55.25 53.70 54.59 6,251,793 -0.54(-0.98%)
Apr 02, 2020 54.96 55.87 54.13 55.13 9,310,514 +0.75(+1.38%)
Apr 01, 2020 55.79 55.98 54.27 54.38 7,226,954 -3.09(-5.38%)
Mar 31, 2020 55.09 57.92 54.90 57.47 12,165,572 +2.66(+4.85%)
Mar 30, 2020 54.18 55.11 52.91 54.81 6,779,457 +0.52(+0.96%)
Mar 27, 2020 55.68 56.74 53.85 54.29 6,016,782 -3.78(-6.51%)
Mar 26, 2020 57.00 59.80 56.63 58.07 4,978,132 +0.82(+1.43%)
Mar 25, 2020 53.68 58.99 52.31 57.25 8,201,764 +4.99(+9.55%)
Mar 24, 2020 49.49 53.17 49.17 52.26 7,935,164 +5.54(+11.86%)
Mar 23, 2020 49.36 50.57 46.38 46.72 8,353,214 -3.31(-6.62%)
Mar 20, 2020 51.35 54.85 49.19 50.03 9,325,389 -0.65(-1.28%)
Mar 19, 2020 49.14 50.91 48.01 50.68 6,540,080 +0.73(+1.46%)
Mar 18, 2020 52.54 52.96 48.09 49.95 6,247,725 -4.07(-7.53%)
Mar 17, 2020 53.72 55.71 50.70 54.02 7,892,935 +1.36(+2.58%)
Mar 16, 2020 53.00 56.19 51.49 52.66 11,593,932 -6.53(-11.03%)
Mar 13, 2020 52.93 59.29 52.92 59.19 9,611,332 +8.53(+16.84%)
Mar 12, 2020 52.99 54.60 48.92 50.66 11,684,468 -7.82(-13.37%)
Mar 11, 2020 59.12 60.25 58.34 58.48 6,256,175 -1.82(-3.02%)
Mar 10, 2020 61.79 61.95 58.53 60.30 9,134,261 +0.91(+1.53%)
Mar 09, 2020 60.00 63.98 59.18 59.39 7,363,876 -7.70(-11.48%)
Mar 06, 2020 67.50 67.88 66.74 67.09 4,418,389 -1.67(-2.43%)
Mar 05, 2020 69.61 69.80 68.12 68.76 3,893,814 -1.97(-2.79%)
Mar 04, 2020 70.24 70.73 69.76 70.73 3,162,339 +1.09(+1.57%)
Mar 03, 2020 70.91 71.17 69.55 69.64 4,307,897 -0.93(-1.32%)
Mar 02, 2020 69.76 70.71 69.16 70.57 4,568,817 +0.35(+0.50%)
Feb 28, 2020 69.95 71.15 68.85 70.22 6,621,314 -1.20(-1.68%)
Feb 27, 2020 71.91 71.99 70.28 71.42 2,810,742 -1.08(-1.49%)
Feb 26, 2020 72.46 73.50 72.30 72.50 3,896,497 +0.02(+0.03%)
Feb 25, 2020 73.54 73.59 72.02 72.48 3,567,274 -0.67(-0.92%)
Feb 24, 2020 73.01 73.54 72.92 73.15 2,967,183 -1.09(-1.47%)
Feb 21, 2020 74.46 74.67 74.13 74.24 1,685,100 -0.39(-0.52%)
Feb 20, 2020 74.57 74.88 74.52 74.63 1,762,758 +0.00(+0.00%)
Feb 19, 2020 74.71 74.87 74.55 74.63 1,528,412 +0.01(+0.01%)
Feb 18, 2020 74.64 74.82 74.38 74.62 2,489,899 -0.11(-0.15%)
Feb 14, 2020 74.73 74.73 74.73 0 +0.04(+0.05%)
Feb 13, 2020 74.41 74.74 74.32 74.69 2,215,306 +0.05(+0.07%)
Feb 12, 2020 74.38 74.70 74.25 74.64 2,241,070 +0.36(+0.48%)
Feb 11, 2020 74.45 74.55 74.28 74.28 2,318,172 -0.07(-0.09%)
Feb 10, 2020 74.50 74.55 74.28 74.35 1,309,386 +0.00(+0.00%)
Feb 07, 2020 73.80 74.42 73.76 74.35 3,844,446 +0.31(+0.42%)
Feb 06, 2020 73.50 74.07 73.41 74.04 2,617,942 +0.74(+1.01%)
Feb 05, 2020 73.34 73.48 73.01 73.30 2,390,771 +0.32(+0.44%)
Feb 04, 2020 72.97 73.06 72.84 72.98 2,969,985 +0.70(+0.97%)
Feb 03, 2020 72.41 72.66 72.25 72.28 2,808,330 +0.00(+0.00%)
Jan 31, 2020 72.42 72.48 71.98 72.28 2,692,240 -0.32(-0.44%)
Jan 30, 2020 72.55 73.01 72.30 72.60 2,428,693 -0.33(-0.45%)
Jan 29, 2020 73.24 73.39 72.93 72.93 2,680,216 -0.18(-0.25%)
Jan 28, 2020 73.39 73.49 73.00 73.11 1,926,241 -0.16(-0.22%)
Jan 27, 2020 72.60 73.29 72.55 73.27 1,604,935 -0.07(-0.10%)
Jan 24, 2020 73.47 73.66 73.07 73.34 1,713,744 -0.11(-0.15%)
Jan 23, 2020 73.16 73.47 73.05 73.45 1,787,681 +0.10(+0.14%)
Jan 22, 2020 72.63 73.47 72.49 73.35 2,837,104 +0.72(+0.99%)
Jan 21, 2020 72.54 72.74 72.50 72.63 1,346,219 -0.02(-0.03%)
Jan 20, 2020 72.30 72.71 72.30 72.65 736,138 +0.17(+0.23%)
Jan 17, 2020 72.63 72.74 72.33 72.48 2,719,251 -0.06(-0.08%)
Jan 16, 2020 72.40 72.57 72.21 72.54 2,074,741 +0.25(+0.35%)
Jan 15, 2020 71.97 72.29 71.82 72.29 2,353,181 +0.18(+0.25%)
Jan 14, 2020 72.33 72.47 71.94 72.11 2,526,276 -0.17(-0.24%)
Jan 13, 2020 72.06 72.28 71.81 72.28 4,183,871 +0.29(+0.40%)
Jan 10, 2020 72.15 72.23 71.73 71.99 3,267,598 -0.29(-0.40%)
Jan 09, 2020 72.65 72.82 72.12 72.28 2,906,201 -0.11(-0.15%)
Jan 08, 2020 71.75 72.84 71.70 72.39 3,991,315 +0.65(+0.91%)
Jan 07, 2020 72.20 72.39 71.65 71.74 4,428,561 -0.68(-0.94%)
Jan 06, 2020 72.37 72.61 72.09 72.42 1,564,217 -1.17(-1.59%)
Jan 03, 2020 73.25 73.67 73.09 73.59 5,439,180 -0.07(-0.10%)
Jan 02, 2020 73.65 73.80 73.43 73.66 4,401,631 +0.31(+0.42%)
Dec 31, 2019 73.35 73.35 73.35 0 -0.01(-0.01%)
Dec 30, 2019 73.49 73.57 73.13 73.36 3,216,638 -0.16(-0.22%)
Dec 27, 2019 73.38 73.52 73.20 73.52 3,339,953 +0.10(+0.14%)
Dec 24, 2019 73.42 73.42 73.42 0 -0.05(-0.07%)
Dec 23, 2019 73.78 73.82 73.29 73.47 1,913,420 -0.20(-0.27%)
Dec 20, 2019 73.36 73.97 73.36 73.67 7,547,481 +0.36(+0.49%)
Dec 19, 2019 73.75 73.84 73.28 73.31 3,862,982 -0.30(-0.41%)
Dec 18, 2019 74.39 74.43 73.35 73.61 3,949,980 -0.87(-1.17%)
Dec 17, 2019 74.18 74.50 73.78 74.48 2,758,414 +0.43(+0.58%)
Dec 16, 2019 73.93 74.36 73.93 74.05 1,392,369 +0.23(+0.31%)
Dec 13, 2019 74.78 74.78 73.60 73.82 5,222,468 -0.89(-1.19%)
Dec 12, 2019 74.46 75.26 74.46 74.71 1,870,378 +0.12(+0.16%)
Dec 11, 2019 74.58 74.87 74.44 74.59 1,686,913 -0.08(-0.11%)
Dec 10, 2019 74.90 74.95 74.19 74.67 1,766,504 -0.29(-0.39%)
Dec 09, 2019 74.95 75.18 74.67 74.96 1,724,033 -0.25(-0.33%)
Dec 06, 2019 75.11 75.59 75.00 75.21 1,854,650 +0.31(+0.41%)
Dec 05, 2019 74.38 74.93 74.00 74.90 3,075,048 +0.70(+0.94%)
Dec 04, 2019 73.63 74.22 73.63 74.20 1,810,133 +0.26(+0.35%)
Dec 03, 2019 74.20 74.25 73.59 73.94 2,419,096 -0.74(-0.99%)
Dec 02, 2019 74.91 74.93 74.35 74.68 2,516,987 -0.26(-0.35%)
Nov 29, 2019 74.93 75.12 74.51 74.94 1,921,493 +0.02(+0.03%)
Nov 28, 2019 74.90 75.19 74.80 74.92 1,059,120 +0.00(+0.00%)
Nov 27, 2019 75.11 75.48 74.90 74.92 2,086,023 -0.26(-0.35%)
Nov 26, 2019 75.51 76.17 74.75 75.18 3,212,016 -0.62(-0.82%)
Nov 25, 2019 75.72 75.99 75.53 75.80 2,365,355 +0.24(+0.32%)
Nov 22, 2019 76.10 76.18 75.48 75.56 2,259,416 -0.46(-0.61%)
Nov 21, 2019 76.31 76.32 75.84 76.02 1,987,923 -0.20(-0.26%)
Nov 20, 2019 76.40 76.46 76.19 76.22 1,699,000 -0.28(-0.37%)
Nov 19, 2019 76.35 76.60 76.28 76.50 1,859,007 +0.22(+0.29%)
Nov 18, 2019 75.86 76.41 75.86 76.28 1,499,708 +0.27(+0.36%)
Nov 15, 2019 76.14 76.19 75.94 76.01 1,934,929 -0.09(-0.12%)
Nov 14, 2019 76.10 76.14 75.88 76.10 1,217,051 +0.03(+0.04%)
Nov 13, 2019 76.18 76.35 75.98 76.07 1,610,768 -0.36(-0.47%)
Nov 12, 2019 76.50 76.75 76.21 76.43 1,404,508 -0.07(-0.09%)
Nov 11, 2019 76.33 76.60 76.29 76.50 667,225 +0.00(+0.00%)
Nov 08, 2019 76.40 76.55 76.15 76.50 1,041,270 +0.08(+0.10%)
Nov 07, 2019 76.50 76.67 76.34 76.42 1,648,721 -0.05(-0.07%)
Nov 06, 2019 76.35 76.50 76.11 76.47 1,222,941 +0.09(+0.12%)
Nov 05, 2019 76.23 76.48 76.23 76.38 1,567,240 +0.16(+0.21%)
Nov 04, 2019 75.96 76.43 75.96 76.22 2,167,614 +0.42(+0.55%)
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.