Skip to main content

Bank of Nova Scotia (TSX: BNS )

69.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 81.64 82.03 81.31 81.96 3,948,816 +0.82(+1.01%)
Oct 29, 2021 82.31 82.50 80.94 81.14 5,436,541 -1.26(-1.53%)
Oct 28, 2021 82.69 82.85 82.32 82.40 1,614,877 -0.20(-0.24%)
Oct 27, 2021 82.96 83.07 82.46 82.60 2,831,142 -0.40(-0.48%)
Oct 26, 2021 82.47 83.11 83.00 1,814,698 +0.64(+0.78%)
Oct 25, 2021 81.92 82.47 81.81 82.36 5,167,688 +0.61(+0.75%)
Oct 22, 2021 81.53 81.92 81.44 81.75 3,078,144 +0.18(+0.22%)
Oct 21, 2021 81.60 81.90 81.17 81.57 2,840,849 -0.28(-0.34%)
Oct 20, 2021 80.97 81.85 80.80 81.85 3,046,000 +0.87(+1.07%)
Oct 19, 2021 80.14 80.98 80.03 80.98 2,219,647 +0.99(+1.24%)
Oct 18, 2021 79.64 80.03 79.50 79.99 2,530,070 +0.30(+0.38%)
Oct 15, 2021 79.45 79.85 79.36 79.69 2,950,911 +0.62(+0.78%)
Oct 14, 2021 78.81 79.24 78.59 79.07 9,949,379 +0.49(+0.62%)
Oct 13, 2021 78.50 78.71 77.65 78.58 4,639,277 +0.05(+0.06%)
Oct 12, 2021 78.21 78.67 77.98 78.53 5,806,812 +0.16(+0.20%)
Oct 08, 2021 78.37 78.37 78.37 0 +0.66(+0.85%)
Oct 07, 2021 78.20 78.28 77.53 77.71 4,048,000 +0.16(+0.21%)
Oct 06, 2021 77.25 77.72 77.06 77.55 10,544,214 -0.38(-0.49%)
Oct 05, 2021 77.70 78.12 77.36 77.93 4,107,952 +0.46(+0.59%)
Oct 04, 2021 77.42 78.26 77.20 77.47 6,587,919 -1.18(-1.50%)
Oct 01, 2021 78.16 78.82 77.43 78.65 13,268,830 +0.69(+0.89%)
Sep 30, 2021 78.85 79.04 77.58 77.96 11,164,215 -0.87(-1.10%)
Sep 29, 2021 78.99 79.27 78.73 78.83 15,308,937 +0.09(+0.11%)
Sep 28, 2021 78.96 79.37 78.56 78.74 11,676,931 -0.35(-0.44%)
Sep 27, 2021 78.58 79.21 78.57 79.09 5,174,141 +0.84(+1.07%)
Sep 24, 2021 78.00 78.36 78.00 78.25 3,002,025 +0.16(+0.20%)
Sep 23, 2021 77.37 78.30 77.34 78.09 3,365,180 +0.96(+1.24%)
Sep 22, 2021 77.29 77.64 77.08 77.13 2,686,582 +0.30(+0.39%)
Sep 21, 2021 77.13 77.60 76.83 76.83 2,572,880 +0.11(+0.14%)
Sep 20, 2021 77.43 77.43 75.84 76.72 5,951,606 -1.47(-1.88%)
Sep 17, 2021 78.12 78.72 77.71 78.19 8,673,195 -0.32(-0.41%)
Sep 16, 2021 78.60 78.78 78.17 78.51 2,701,427 +0.17(+0.22%)
Sep 15, 2021 77.69 78.45 77.53 78.34 3,595,412 +0.65(+0.84%)
Sep 14, 2021 78.44 78.46 77.61 77.69 3,348,967 -0.67(-0.86%)
Sep 13, 2021 78.49 78.87 78.12 78.36 3,686,650 +0.31(+0.40%)
Sep 10, 2021 78.41 78.47 77.94 78.05 2,579,509 -0.10(-0.13%)
Sep 09, 2021 78.05 78.49 77.93 78.15 1,897,244 +0.09(+0.12%)
Sep 08, 2021 78.19 78.46 77.96 78.06 1,594,591 -0.09(-0.12%)
Sep 07, 2021 78.37 78.77 78.11 78.15 4,105,122 +0.03(+0.04%)
Sep 03, 2021 78.12 78.12 78.12 0 -0.19(-0.24%)
Sep 02, 2021 78.18 78.43 77.96 78.31 1,649,057 +0.26(+0.33%)
Sep 01, 2021 78.24 78.78 78.01 78.05 2,321,273 -0.10(-0.13%)
Aug 31, 2021 78.61 78.93 78.07 78.15 3,962,435 -0.44(-0.56%)
Aug 30, 2021 79.53 79.54 78.54 78.59 3,276,377 -0.80(-1.01%)
Aug 27, 2021 79.83 80.08 79.11 79.39 3,781,188 -0.41(-0.51%)
Aug 26, 2021 80.70 80.79 79.71 79.80 2,680,718 -0.83(-1.03%)
Aug 25, 2021 79.85 80.74 79.75 80.63 5,489,512 +1.03(+1.29%)
Aug 24, 2021 80.39 80.64 79.57 79.60 2,057,888 -0.63(-0.79%)
Aug 23, 2021 80.09 80.37 79.96 80.23 2,948,887 +0.30(+0.38%)
Aug 20, 2021 79.64 80.12 79.30 79.93 1,930,116 +0.32(+0.40%)
Aug 19, 2021 80.10 80.24 79.27 79.61 2,802,760 -0.76(-0.95%)
Aug 18, 2021 80.40 80.90 80.11 80.37 1,583,372 -0.18(-0.22%)
Aug 17, 2021 80.80 80.96 80.27 80.55 1,864,725 -0.48(-0.59%)
Aug 16, 2021 80.74 81.04 80.28 81.03 1,552,913 +0.06(+0.07%)
Aug 13, 2021 81.18 81.29 80.75 80.97 1,254,999 -0.14(-0.17%)
Aug 12, 2021 81.14 81.31 80.61 81.11 2,121,452 +0.04(+0.05%)
Aug 11, 2021 80.70 81.22 80.35 81.07 1,693,917 +0.36(+0.45%)
Aug 10, 2021 79.74 80.80 79.71 80.71 2,856,239 +0.92(+1.15%)
Aug 09, 2021 79.44 79.93 79.16 79.79 1,405,826 +0.20(+0.25%)
Aug 06, 2021 79.01 79.59 78.98 79.59 1,516,872 +0.89(+1.13%)
Aug 05, 2021 78.39 78.82 78.32 78.70 1,600,111 +0.59(+0.76%)
Aug 04, 2021 77.95 78.52 77.80 78.11 1,154,361 -0.07(-0.09%)
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.