Skip to main content

Bank of Nova Scotia (TSX: BNS )

70.07 +0.65 (+0.94%)
Streaming Delayed Price Updated: 4:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 72.50 73.26 72.38 73.14 4,734,652 +0.42(+0.58%)
Feb 27, 2019 73.17 73.20 72.63 72.72 3,221,979 -0.45(-0.62%)
Feb 26, 2019 73.47 73.82 72.79 73.17 7,766,805 -2.25(-2.98%)
Feb 25, 2019 75.58 75.92 75.41 75.42 2,002,924 +0.04(+0.05%)
Feb 22, 2019 75.41 75.75 75.31 75.38 1,218,700 -0.12(-0.16%)
Feb 21, 2019 75.52 75.71 75.25 75.50 3,297,615 -0.08(-0.11%)
Feb 20, 2019 74.87 75.76 74.81 75.58 1,924,173 +0.69(+0.92%)
Feb 19, 2019 74.76 74.95 74.39 74.89 1,749,046 +0.12(+0.16%)
Feb 15, 2019 74.77 74.77 74.77 0 +0.45(+0.61%)
Feb 14, 2019 74.45 74.57 73.94 74.32 1,655,011 -0.27(-0.36%)
Feb 13, 2019 74.80 74.92 74.46 74.59 1,172,495 -0.03(-0.04%)
Feb 12, 2019 74.60 74.82 74.52 74.62 1,519,129 +0.14(+0.19%)
Feb 11, 2019 74.61 74.82 74.09 74.48 1,849,544 +0.00(+0.00%)
Feb 08, 2019 74.45 74.75 73.88 74.48 1,599,452 -0.35(-0.47%)
Feb 07, 2019 74.76 74.95 74.26 74.83 1,779,250 +0.22(+0.29%)
Feb 06, 2019 74.40 74.98 74.38 74.61 2,140,093 +0.07(+0.09%)
Feb 05, 2019 74.26 74.58 73.98 74.54 1,711,090 +0.31(+0.42%)
Feb 04, 2019 74.25 74.47 73.84 74.23 1,940,811 +0.41(+0.56%)
Feb 01, 2019 74.69 74.74 73.81 73.82 1,970,787 -0.98(-1.31%)
Jan 31, 2019 74.35 74.87 74.28 74.80 2,633,262 +0.33(+0.44%)
Jan 30, 2019 74.47 74.72 74.34 74.47 1,466,726 +0.15(+0.20%)
Jan 29, 2019 73.77 74.66 73.77 74.32 2,317,413 +0.54(+0.73%)
Jan 28, 2019 73.34 73.79 73.24 73.78 3,508,035 +0.21(+0.29%)
Jan 25, 2019 73.82 73.85 73.28 73.57 1,344,463 +0.08(+0.11%)
Jan 24, 2019 73.20 73.60 72.95 73.49 1,803,954 +0.12(+0.16%)
Jan 23, 2019 73.84 74.04 73.02 73.37 1,897,962 -0.43(-0.58%)
Jan 22, 2019 73.48 73.80 73.05 73.80 1,811,850 +0.03(+0.04%)
Jan 21, 2019 73.49 73.81 72.85 73.77 720,127 +0.43(+0.59%)
Jan 18, 2019 73.61 73.94 73.27 73.34 2,334,447 +0.24(+0.33%)
Jan 17, 2019 72.14 73.30 72.08 73.10 2,105,268 +0.83(+1.15%)
Jan 16, 2019 71.85 72.52 71.61 72.27 1,976,463 +0.70(+0.98%)
Jan 15, 2019 71.30 71.68 70.72 71.57 1,393,369 +0.29(+0.41%)
Jan 14, 2019 71.25 71.70 71.01 71.28 2,646,822 -0.09(-0.13%)
Jan 11, 2019 71.10 71.40 70.78 71.37 1,958,150 +0.17(+0.24%)
Jan 10, 2019 70.37 71.21 70.15 71.20 2,486,664 +0.73(+1.04%)
Jan 09, 2019 69.48 70.55 69.27 70.47 2,264,707 +1.22(+1.76%)
Jan 08, 2019 69.24 69.52 68.59 69.25 2,237,985 +0.49(+0.71%)
Jan 07, 2019 68.86 68.95 68.29 68.76 2,242,289 +0.20(+0.29%)
Jan 04, 2019 68.51 68.70 68.17 68.56 1,382,469 +0.73(+1.08%)
Jan 03, 2019 68.00 68.11 67.26 67.83 2,023,645 -0.44(-0.64%)
Jan 02, 2019 67.39 68.55 67.32 68.27 2,736,844 +0.22(+0.32%)
Dec 31, 2018 68.05 68.05 68.05 0 -0.75(-1.09%)
Dec 28, 2018 68.77 69.44 68.41 68.80 4,278,487 +0.54(+0.79%)
Dec 27, 2018 68.05 68.30 67.17 68.26 3,246,830 +1.42(+2.12%)
Dec 24, 2018 66.84 66.84 66.84 0 -0.25(-0.37%)
Dec 21, 2018 69.36 69.36 67.09 67.09 9,202,067 -2.13(-3.08%)
Dec 20, 2018 69.75 70.01 69.07 69.22 2,727,634 -0.72(-1.03%)
Dec 19, 2018 71.10 71.60 69.79 69.94 3,207,936 -1.26(-1.77%)
Dec 18, 2018 71.59 71.97 70.89 71.20 6,185,964 -0.44(-0.61%)
Dec 17, 2018 71.92 72.20 71.33 71.64 3,174,684 -0.36(-0.50%)
Dec 14, 2018 71.53 72.32 71.53 72.00 3,799,098 -0.05(-0.07%)
Dec 13, 2018 72.34 72.95 71.84 72.05 3,553,101 -0.18(-0.25%)
Dec 12, 2018 72.24 72.70 71.67 72.23 3,620,591 +0.75(+1.05%)
Dec 11, 2018 72.20 73.08 71.48 71.48 4,063,215 -0.35(-0.49%)
Dec 10, 2018 71.57 72.07 71.53 71.83 3,626,941 +0.23(+0.32%)
Dec 07, 2018 71.40 71.97 71.17 71.60 5,379,534 +0.17(+0.24%)
Dec 06, 2018 71.25 71.53 70.32 71.43 3,612,369 -0.70(-0.97%)
Dec 05, 2018 71.84 72.78 71.83 72.13 1,737,979 +0.46(+0.64%)
Dec 04, 2018 72.05 72.33 71.32 71.67 4,040,693 -0.90(-1.24%)
Dec 03, 2018 73.10 73.17 72.15 72.57 2,309,567 +0.27(+0.37%)
Nov 30, 2018 72.85 72.94 72.10 72.30 5,076,599 -0.50(-0.69%)
Nov 29, 2018 72.02 72.94 71.98 72.80 4,196,506 +0.67(+0.93%)
Nov 28, 2018 70.50 72.20 70.40 72.13 5,340,631 +1.98(+2.82%)
Nov 27, 2018 70.00 70.47 69.62 70.15 3,363,844 +0.06(+0.09%)
Nov 26, 2018 70.45 70.61 70.09 70.09 2,675,690 -0.09(-0.13%)
Nov 23, 2018 69.68 70.18 69.61 70.18 1,570,422 +0.13(+0.19%)
Nov 22, 2018 70.30 70.56 69.82 70.05 1,316,262 -0.23(-0.33%)
Nov 21, 2018 70.06 71.06 69.83 70.28 2,183,337 +0.61(+0.88%)
Nov 20, 2018 70.29 70.33 69.37 69.67 2,267,073 -1.09(-1.54%)
Nov 19, 2018 71.07 71.09 70.31 70.76 1,209,920 -0.21(-0.30%)
Nov 16, 2018 70.65 71.07 70.55 70.97 1,289,246 -0.12(-0.17%)
Nov 15, 2018 70.94 71.23 70.52 71.09 1,654,727 +0.00(+0.00%)
Nov 14, 2018 71.25 71.55 70.68 71.09 1,516,561 +0.17(+0.24%)
Nov 13, 2018 70.47 71.39 70.47 70.92 2,152,730 +0.51(+0.72%)
Nov 12, 2018 70.77 70.78 70.32 70.41 1,020,738 -0.38(-0.54%)
Nov 09, 2018 71.20 71.47 70.31 70.79 2,312,247 -0.71(-0.99%)
Nov 08, 2018 71.04 71.50 70.85 71.50 1,645,686 +0.51(+0.72%)
Nov 07, 2018 71.39 71.39 70.77 70.99 2,162,241 -0.17(-0.24%)
Nov 06, 2018 70.81 71.21 70.46 71.16 1,637,651 +0.19(+0.27%)
Nov 05, 2018 71.11 71.49 70.89 70.97 1,663,278 -0.12(-0.17%)
Nov 02, 2018 71.30 71.49 70.54 71.09 2,461,963 +0.36(+0.51%)
Nov 01, 2018 71.09 71.09 70.12 70.73 2,356,179 +0.08(+0.11%)
Oct 31, 2018 70.85 71.19 70.65 70.65 2,399,652 +0.66(+0.94%)
Oct 30, 2018 69.61 70.23 69.30 69.99 2,806,890 +0.47(+0.68%)
Oct 29, 2018 70.59 70.88 69.30 69.52 2,904,432 -0.47(-0.67%)
Oct 26, 2018 69.64 70.14 69.02 69.99 2,462,605 -0.15(-0.21%)
Oct 25, 2018 69.76 70.55 69.31 70.14 2,831,355 +0.99(+1.43%)
Oct 24, 2018 70.70 70.70 69.01 69.15 3,007,210 -1.61(-2.28%)
Oct 23, 2018 70.17 71.02 69.59 70.76 4,027,098 -0.09(-0.13%)
Oct 22, 2018 71.28 71.34 70.73 70.85 2,012,012 -0.32(-0.45%)
Oct 19, 2018 71.60 71.88 71.10 71.17 1,682,451 -0.25(-0.35%)
Oct 18, 2018 72.20 72.20 71.06 71.42 2,377,994 -0.81(-1.12%)
Oct 17, 2018 72.15 72.24 71.45 72.23 2,132,228 +0.40(+0.56%)
Oct 16, 2018 71.38 71.83 70.99 71.83 2,366,811 +0.73(+1.03%)
Oct 15, 2018 71.94 71.94 71.08 71.10 2,314,257 -0.61(-0.85%)
Oct 12, 2018 72.94 72.94 71.46 71.71 3,933,042 -0.28(-0.39%)
Oct 11, 2018 73.35 73.40 71.97 71.99 5,477,594 -1.84(-2.49%)
Oct 10, 2018 74.36 74.71 73.83 73.83 2,390,187 -0.66(-0.89%)
Oct 09, 2018 75.12 75.20 74.40 74.49 2,575,314 -0.78(-1.04%)
Oct 05, 2018 75.27 75.27 75.27 0 +0.19(+0.25%)
Oct 04, 2018 75.39 75.54 74.64 75.08 3,024,562 -0.39(-0.52%)
Oct 03, 2018 75.69 75.81 75.29 75.47 1,917,012 -0.02(-0.03%)
Oct 02, 2018 76.05 76.08 75.23 75.49 2,113,407 -0.70(-0.92%)
Oct 01, 2018 76.99 77.15 75.78 76.19 1,905,198 -0.80(-1.04%)
Sep 28, 2018 77.69 77.69 76.91 76.99 2,634,715 -0.69(-0.89%)
Sep 27, 2018 77.72 78.12 77.63 77.68 1,746,043 +0.10(+0.13%)
Sep 26, 2018 77.15 77.92 77.15 77.58 2,065,752 +0.47(+0.61%)
Sep 25, 2018 77.95 78.04 77.11 77.11 2,402,440 -0.69(-0.89%)
Sep 24, 2018 78.25 78.25 77.71 77.80 1,794,009 -0.20(-0.26%)
Sep 21, 2018 77.69 78.14 77.68 78.00 7,340,989 +0.42(+0.54%)
Sep 20, 2018 77.00 77.72 77.00 77.58 2,955,314 +0.79(+1.03%)
Sep 19, 2018 76.72 77.09 76.31 76.79 2,141,691 +0.17(+0.22%)
Sep 18, 2018 76.20 76.77 75.87 76.62 1,738,101 +0.52(+0.68%)
Sep 17, 2018 75.43 76.10 75.31 76.10 1,801,084 +0.67(+0.89%)
Sep 14, 2018 75.22 75.55 75.09 75.43 1,429,950 +0.31(+0.41%)
Sep 13, 2018 75.35 75.42 75.06 75.12 1,537,337 +0.16(+0.21%)
Sep 12, 2018 75.55 75.61 74.95 74.96 2,733,449 -0.68(-0.90%)
Sep 11, 2018 74.95 75.69 74.76 75.64 2,225,674 +0.73(+0.97%)
Sep 10, 2018 75.10 75.21 74.84 74.91 1,774,429 -0.10(-0.13%)
Sep 07, 2018 75.20 75.20 74.72 75.01 1,804,825 -0.23(-0.31%)
Sep 06, 2018 74.95 75.55 74.62 75.24 3,058,273 +0.29(+0.39%)
Sep 05, 2018 75.03 75.42 74.80 74.95 2,418,421 -0.24(-0.32%)
Sep 04, 2018 75.41 75.58 74.78 75.19 2,575,273 -0.34(-0.45%)
Aug 31, 2018 75.53 75.53 75.53 0 -0.21(-0.28%)
Aug 30, 2018 76.09 76.19 75.71 75.74 4,960,006 -0.19(-0.25%)
Aug 29, 2018 76.82 76.86 75.85 75.93 3,421,623 -0.96(-1.25%)
Aug 28, 2018 77.90 77.98 76.43 76.89 3,748,009 -1.41(-1.80%)
Aug 27, 2018 78.19 78.60 78.00 78.30 1,623,755 +0.46(+0.59%)
Aug 24, 2018 78.00 78.13 77.77 77.84 1,036,409 -0.08(-0.10%)
Aug 23, 2018 77.95 78.27 77.87 77.92 1,829,582 -0.01(-0.01%)
Aug 22, 2018 77.63 78.00 77.54 77.93 1,979,901 +0.43(+0.55%)
Aug 21, 2018 77.80 78.19 77.48 77.50 1,981,716 -0.19(-0.24%)
Aug 20, 2018 77.60 77.98 77.49 77.69 1,584,546 +0.27(+0.35%)
Aug 17, 2018 76.61 77.60 76.46 77.42 2,275,063 +0.80(+1.04%)
Aug 16, 2018 76.57 76.93 76.55 76.62 2,190,983 +0.29(+0.38%)
Aug 15, 2018 76.35 76.55 76.11 76.33 2,208,516 -0.53(-0.69%)
Aug 14, 2018 76.33 76.92 76.21 76.86 1,374,550 +0.68(+0.89%)
Aug 13, 2018 76.24 76.64 76.15 76.18 1,189,302 -0.15(-0.20%)
Aug 10, 2018 76.62 76.67 76.14 76.33 1,487,675 -0.69(-0.90%)
Aug 09, 2018 76.77 77.05 76.61 77.02 1,649,558 +0.41(+0.54%)
Aug 08, 2018 76.22 76.82 76.14 76.61 1,159,362 +0.24(+0.31%)
Aug 07, 2018 77.25 77.28 76.16 76.37 2,156,924 -0.53(-0.69%)
Aug 03, 2018 76.90 76.90 76.90 0 -0.09(-0.12%)
Aug 02, 2018 76.85 77.12 76.20 76.99 1,172,575 -0.06(-0.08%)
Aug 01, 2018 77.15 77.39 76.85 77.05 1,234,691 -0.04(-0.05%)
Jul 31, 2018 76.80 77.18 76.75 77.09 2,297,694 +0.29(+0.38%)
Jul 30, 2018 76.76 77.11 76.71 76.80 1,338,215 +0.22(+0.29%)
Jul 27, 2018 76.31 76.69 76.31 76.58 1,455,731 +0.15(+0.20%)
Jul 26, 2018 76.48 76.57 76.33 76.43 1,089,635 -0.15(-0.20%)
Jul 25, 2018 76.31 76.67 76.10 76.58 1,855,771 +0.16(+0.21%)
Jul 24, 2018 76.15 76.69 76.15 76.42 1,421,308 +0.31(+0.41%)
Jul 23, 2018 75.92 76.18 75.86 76.11 980,471 +0.13(+0.17%)
Jul 20, 2018 76.12 76.18 75.85 75.98 1,323,464 -0.19(-0.25%)
Jul 19, 2018 76.04 76.33 75.90 76.17 1,196,518 +0.18(+0.24%)
Jul 18, 2018 76.21 76.35 75.98 75.99 1,171,030 -0.16(-0.21%)
Jul 17, 2018 75.99 76.44 75.87 76.15 1,589,665 +0.16(+0.21%)
Jul 16, 2018 75.56 76.06 75.42 75.99 1,749,616 +0.52(+0.69%)
Jul 13, 2018 75.50 75.54 75.23 75.47 1,741,807 +0.00(+0.00%)
Jul 12, 2018 75.10 75.65 75.10 75.47 2,181,727 +0.50(+0.67%)
Jul 11, 2018 75.05 75.14 74.76 74.97 2,407,011 -0.21(-0.28%)
Jul 10, 2018 75.45 75.47 75.06 75.18 1,704,130 -0.01(-0.01%)
Jul 09, 2018 75.44 75.45 75.11 75.19 1,301,791 +0.09(+0.12%)
Jul 06, 2018 75.14 74.66 75.10 1,284,551 +0.20(+0.27%)
Jul 05, 2018 74.58 75.00 74.33 74.90 1,676,879 +0.54(+0.73%)
Jul 04, 2018 74.25 74.48 73.93 74.36 781,157 +0.19(+0.26%)
Jul 03, 2018 74.63 74.76 73.91 74.17 2,265,362 -0.27(-0.36%)
Jun 29, 2018 74.44 74.44 74.44 0 -0.62(-0.83%)
Jun 28, 2018 75.55 75.55 74.78 75.06 2,513,337 -0.56(-0.74%)
Jun 27, 2018 76.01 76.10 75.58 75.62 2,423,796 -0.10(-0.13%)
Jun 26, 2018 76.05 76.19 75.53 75.72 3,001,497 -0.18(-0.24%)
Jun 25, 2018 76.98 77.00 75.73 75.90 3,498,672 -1.10(-1.43%)
Jun 22, 2018 76.99 77.30 76.92 77.00 1,858,163 +0.20(+0.26%)
Jun 21, 2018 76.44 76.86 76.27 76.80 1,913,141 +0.53(+0.69%)
Jun 20, 2018 76.20 76.46 76.16 76.27 2,215,387 +0.36(+0.47%)
Jun 19, 2018 75.93 76.05 75.55 75.91 2,156,676 -0.24(-0.32%)
Jun 18, 2018 76.10 76.16 75.76 76.15 1,878,947 +0.17(+0.22%)
Jun 15, 2018 76.23 75.98 75.98 6,778,956 +0.00(+0.00%)
Jun 14, 2018 76.40 76.42 75.86 75.98 2,192,675 -0.15(-0.20%)
Jun 13, 2018 75.79 76.15 75.47 76.13 2,465,414 +0.41(+0.54%)
Jun 12, 2018 76.09 76.10 75.55 75.72 2,563,467 -0.14(-0.18%)
Jun 11, 2018 76.30 76.35 75.70 75.86 2,930,245 -0.50(-0.65%)
Jun 08, 2018 76.23 76.39 75.99 76.36 1,601,186 +0.18(+0.24%)
Jun 07, 2018 76.58 76.70 76.10 76.18 1,905,283 -0.28(-0.37%)
Jun 06, 2018 76.46 2,564,781 +0.09(+0.12%)
Jun 05, 2018 76.98 76.98 76.30 76.37 2,756,279 -0.54(-0.70%)
Jun 04, 2018 77.15 77.39 76.84 76.91 2,106,502 -0.05(-0.06%)
Jun 01, 2018 76.75 77.51 76.75 76.96 3,968,535 -1.28(-1.64%)
May 31, 2018 77.85 78.25 77.33 78.24 2,312,410 +0.41(+0.53%)
May 30, 2018 77.59 77.83 77.19 77.83 1,992,483 +0.87(+1.13%)
May 29, 2018 79.07 79.25 76.67 76.96 4,399,872 -2.98(-3.73%)
May 28, 2018 80.28 80.40 79.80 79.94 548,552 -0.09(-0.11%)
May 25, 2018 80.04 80.79 80.02 80.03 1,359,276 -0.19(-0.24%)
May 24, 2018 80.46 80.64 79.58 80.22 1,636,184 -0.07(-0.09%)
May 23, 2018 79.85 80.34 79.73 80.29 1,438,607 -0.07(-0.09%)
May 22, 2018 80.49 80.73 80.29 80.36 1,496,341 +0.05(+0.06%)
May 18, 2018 80.31 80.31 80.31 0 -0.23(-0.29%)
May 17, 2018 80.78 80.78 80.37 80.54 1,712,353 -0.24(-0.30%)
May 16, 2018 80.34 80.79 80.28 80.78 1,729,803 +0.32(+0.40%)
May 15, 2018 80.48 80.78 80.24 80.46 2,167,816 -0.02(-0.02%)
May 14, 2018 80.25 80.64 80.10 80.48 2,518,157 +0.46(+0.57%)
May 11, 2018 80.05 80.30 79.96 80.02 2,018,423 +0.07(+0.09%)
May 10, 2018 80.09 80.31 79.78 79.95 2,780,295 -0.05(-0.06%)
May 09, 2018 79.93 80.00 79.07 80.00 3,869,274 +0.45(+0.57%)
May 08, 2018 79.47 79.68 79.02 79.55 1,746,947 +0.20(+0.25%)
May 07, 2018 78.90 79.43 78.85 79.35 1,313,268 +0.41(+0.52%)
May 04, 2018 78.74 79.31 78.35 78.94 1,173,176 +0.19(+0.24%)
May 03, 2018 79.00 79.25 78.17 78.75 1,381,466 -0.33(-0.42%)
May 02, 2018 78.99 79.30 78.86 79.08 1,087,680 +0.22(+0.28%)
May 01, 2018 78.77 78.99 78.48 78.86 892,520 -0.06(-0.08%)
Apr 30, 2018 79.21 79.73 78.88 78.92 1,919,767 -0.29(-0.37%)
Apr 27, 2018 78.61 79.31 78.61 79.21 893,484 +0.59(+0.75%)
Apr 26, 2018 77.85 79.03 77.58 78.62 1,965,658 +0.96(+1.24%)
Apr 25, 2018 77.59 78.00 77.32 77.66 1,280,336 +0.14(+0.18%)
Apr 24, 2018 77.89 78.11 77.33 77.52 1,341,824 +0.06(+0.08%)
Apr 23, 2018 77.20 77.58 77.00 77.46 1,218,648 +0.60(+0.78%)
Apr 20, 2018 76.40 77.07 76.39 76.86 1,389,943 +0.47(+0.62%)
Apr 19, 2018 76.73 76.91 76.06 76.39 1,322,265 -0.41(-0.53%)
Apr 18, 2018 76.50 77.26 76.50 76.80 1,506,801 +0.40(+0.52%)
Apr 17, 2018 76.89 76.95 76.25 76.40 984,731 -0.07(-0.09%)
Apr 16, 2018 76.75 76.75 76.15 76.47 1,155,452 +0.00(+0.00%)
Apr 13, 2018 77.36 77.37 76.31 76.47 1,512,068 -0.38(-0.49%)
Apr 12, 2018 77.16 77.50 76.79 76.85 1,517,320 -0.31(-0.40%)
Apr 11, 2018 77.31 77.76 76.94 77.16 1,328,222 -0.44(-0.57%)
Apr 10, 2018 78.06 78.14 77.38 77.60 1,249,369 +0.20(+0.26%)
Apr 09, 2018 77.39 77.83 77.17 77.40 1,921,913 +0.36(+0.47%)
Apr 06, 2018 77.04 1,434,733 -0.68(-0.87%)
Apr 05, 2018 77.46 77.98 77.12 77.72 1,784,747 +0.83(+1.08%)
Apr 04, 2018 76.89 77.03 76.38 76.89 2,070,737 -0.65(-0.84%)
Apr 03, 2018 77.97 78.10 76.98 77.54 1,449,930 -0.21(-0.27%)
Apr 02, 2018 78.44 78.48 77.10 77.75 1,318,661 -1.61(-2.03%)
Mar 29, 2018 79.36 79.36 79.36 0 +0.89(+1.13%)
Mar 28, 2018 78.59 79.05 77.94 78.47 1,237,416 -0.15(-0.19%)
Mar 27, 2018 79.21 79.28 78.20 78.62 1,913,375 -0.57(-0.72%)
Mar 26, 2018 80.00 80.00 78.91 79.19 1,353,684 -0.08(-0.10%)
Mar 23, 2018 80.55 80.90 79.04 79.27 1,870,105 -1.33(-1.65%)
Mar 22, 2018 81.12 81.20 80.23 80.60 1,928,951 -0.96(-1.18%)
Mar 21, 2018 81.88 82.16 81.56 81.56 2,200,452 -0.35(-0.43%)
Mar 20, 2018 82.28 82.44 81.91 81.91 1,818,381 -0.42(-0.51%)
Mar 19, 2018 82.24 82.57 81.62 82.33 2,138,781 -0.20(-0.24%)
Mar 16, 2018 82.09 82.70 82.09 82.53 8,487,781 +0.43(+0.52%)
Mar 15, 2018 81.89 82.47 81.73 82.10 1,956,526 +0.22(+0.27%)
Mar 14, 2018 81.72 81.89 81.26 81.88 1,771,200 +0.60(+0.74%)
Mar 13, 2018 81.01 81.62 80.76 81.28 2,451,618 +0.53(+0.66%)
Mar 12, 2018 80.82 81.38 80.58 80.75 2,171,770 +0.00(+0.00%)
Mar 09, 2018 80.35 80.89 79.67 80.75 1,736,587 +0.71(+0.89%)
Mar 08, 2018 79.74 80.07 79.52 80.04 2,443,149 +0.66(+0.83%)
Mar 07, 2018 79.88 79.38 1,535,434 +0.10(+0.13%)
Mar 06, 2018 79.25 79.55 79.01 79.28 1,825,673 +0.28(+0.35%)
Mar 05, 2018 78.48 79.41 78.17 79.00 1,652,071 +0.10(+0.13%)
Mar 02, 2018 78.65 79.26 78.48 78.90 1,354,008 -0.42(-0.53%)
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.