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

Enbridge (TSX: ENB )

50.04 -0.02 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 30, 2022 55.76 56.37 55.06 55.55 9,071,905 +0.03(+0.05%)
Nov 29, 2022 55.99 56.12 55.52 55.52 6,499,356 -0.11(-0.20%)
Nov 28, 2022 55.60 55.98 55.27 55.63 11,020,892 -0.31(-0.55%)
Nov 25, 2022 55.69 56.36 55.67 55.94 9,604,458 +0.44(+0.79%)
Nov 24, 2022 55.34 55.68 55.30 55.50 7,102,384 +0.14(+0.25%)
Nov 23, 2022 54.64 55.39 54.64 55.36 11,350,505 +0.54(+0.99%)
Nov 22, 2022 54.28 55.25 54.28 54.82 13,460,278 +0.74(+1.37%)
Nov 21, 2022 53.59 54.09 53.43 54.08 20,187,902 +0.11(+0.20%)
Nov 18, 2022 53.67 54.02 53.54 53.97 9,667,976 +0.30(+0.56%)
Nov 17, 2022 53.43 54.00 53.42 53.67 12,385,977 -0.15(-0.28%)
Nov 16, 2022 53.59 54.03 53.55 53.82 14,887,308 +0.23(+0.43%)
Nov 15, 2022 53.99 54.20 53.53 53.59 9,335,618 +0.14(+0.26%)
Nov 14, 2022 54.76 54.78 53.35 53.45 36,912,128 -2.02(-3.64%)
Nov 11, 2022 54.93 55.64 54.80 55.47 6,667,308 +0.95(+1.74%)
Nov 10, 2022 53.59 54.62 53.59 54.52 7,948,737 +1.37(+2.58%)
Nov 09, 2022 53.69 53.98 53.05 53.15 17,992,460 -0.76(-1.41%)
Nov 08, 2022 53.75 53.95 53.39 53.91 15,650,251 +0.08(+0.15%)
Nov 07, 2022 54.18 54.20 53.51 53.83 18,086,210 -0.34(-0.63%)
Nov 04, 2022 54.20 55.20 53.67 54.17 16,487,208 +0.55(+1.03%)
Nov 03, 2022 52.86 53.91 52.62 53.62 12,386,907 +0.59(+1.11%)
Nov 02, 2022 53.00 53.03 9,821,293 +0.00(+0.00%)
Nov 01, 2022 53.88 53.97 52.97 53.03 7,534,080 -0.05(-0.09%)
Oct 31, 2022 53.02 53.38 52.80 53.08 7,151,930 -0.05(-0.09%)
Oct 28, 2022 53.14 53.29 52.64 53.13 4,666,633 +0.18(+0.34%)
Oct 27, 2022 52.88 53.34 52.74 52.95 3,634,870 +0.52(+0.99%)
Oct 26, 2022 51.97 52.81 51.91 52.43 12,564,301 +0.54(+1.04%)
Oct 25, 2022 51.51 51.95 51.18 51.89 6,774,442 +0.20(+0.39%)
Oct 24, 2022 51.86 52.28 51.62 51.69 11,227,103 +0.02(+0.04%)
Oct 21, 2022 51.18 51.93 50.96 51.67 5,147,560 +0.47(+0.92%)
Oct 20, 2022 51.49 51.74 50.99 51.20 10,050,776 -0.15(-0.29%)
Oct 19, 2022 51.19 51.53 50.89 51.35 11,072,283 +0.05(+0.10%)
Oct 18, 2022 51.33 51.69 50.72 51.30 4,559,030 +0.46(+0.90%)
Oct 17, 2022 50.39 51.24 50.10 50.84 13,801,928 +0.90(+1.80%)
Oct 14, 2022 51.13 51.41 49.87 49.94 8,042,444 -1.16(-2.27%)
Oct 13, 2022 48.93 51.26 48.88 51.10 10,503,352 +1.84(+3.74%)
Oct 12, 2022 49.50 49.61 49.07 49.26 6,949,880 -0.45(-0.91%)
Oct 11, 2022 50.07 50.36 49.60 49.71 8,043,420 -1.17(-2.30%)
Oct 07, 2022 50.88 0 -0.27(-0.53%)
Oct 06, 2022 52.81 52.85 50.84 51.15 6,320,293 -1.87(-3.53%)
Oct 05, 2022 53.34 53.58 52.57 53.02 5,031,178 -0.24(-0.45%)
Oct 04, 2022 53.18 53.74 52.99 53.26 4,164,983 +0.77(+1.47%)
Oct 03, 2022 52.02 52.86 51.98 52.49 4,307,969 +1.27(+2.48%)
Sep 30, 2022 51.73 52.07 51.19 51.22 4,948,282 -0.46(-0.89%)
Sep 29, 2022 52.26 52.32 51.30 51.68 3,923,406 -0.75(-1.43%)
Sep 28, 2022 51.54 52.58 51.16 52.43 4,125,741 +0.97(+1.88%)
Sep 27, 2022 51.77 52.12 51.22 51.46 4,243,698 +0.32(+0.63%)
Sep 26, 2022 51.60 51.95 50.89 51.14 4,254,786 -0.50(-0.97%)
Sep 23, 2022 53.24 53.27 51.58 51.64 7,961,345 -2.41(-4.46%)
Sep 22, 2022 54.60 54.61 53.99 54.05 2,463,978 +0.06(+0.11%)
Sep 21, 2022 54.79 54.96 53.98 53.99 4,151,743 -0.39(-0.72%)
Sep 20, 2022 54.72 54.84 53.93 54.38 4,117,982 -0.39(-0.71%)
Sep 19, 2022 53.87 54.81 53.75 54.77 2,803,969 +0.35(+0.64%)
Sep 16, 2022 55.02 55.07 54.09 54.42 10,677,369 -0.97(-1.75%)
Sep 15, 2022 55.36 55.49 55.15 55.39 3,617,111 -0.19(-0.34%)
Sep 14, 2022 55.60 56.22 55.42 55.58 4,727,244 +0.30(+0.54%)
Sep 13, 2022 55.36 55.65 55.05 55.28 3,720,137 -0.46(-0.83%)
Sep 12, 2022 55.00 55.81 54.97 55.74 13,062,151 +1.27(+2.33%)
Sep 09, 2022 54.35 54.59 54.15 54.47 7,699,375 +0.64(+1.19%)
Sep 08, 2022 53.95 54.04 53.36 53.83 2,969,746 -0.16(-0.30%)
Sep 07, 2022 53.32 54.06 53.11 53.99 4,292,593 +0.31(+0.58%)
Sep 06, 2022 54.43 54.63 53.61 53.68 14,158,941 -0.63(-1.16%)
Sep 02, 2022 54.31 0 +0.42(+0.78%)
Sep 01, 2022 53.86 54.10 53.47 53.89 11,409,219 -0.27(-0.50%)
Aug 31, 2022 55.34 55.41 54.13 54.16 7,700,769 -1.70(-3.04%)
Aug 30, 2022 56.91 56.91 55.81 55.86 8,433,515 -1.28(-2.24%)
Aug 29, 2022 56.82 57.32 56.52 57.14 11,049,847 +0.34(+0.60%)
Aug 26, 2022 57.59 57.59 56.70 56.80 5,967,432 -0.52(-0.91%)
Aug 25, 2022 57.39 57.42 56.94 57.32 9,088,159 +0.13(+0.23%)
Aug 24, 2022 56.71 57.31 56.71 57.19 4,901,709 +0.55(+0.97%)
Aug 23, 2022 56.29 56.70 56.09 56.64 4,395,448 +0.57(+1.02%)
Aug 22, 2022 56.04 56.13 55.77 56.07 8,332,309 -0.18(-0.32%)
Aug 19, 2022 55.95 56.31 55.80 56.25 4,553,187 +0.21(+0.37%)
Aug 18, 2022 55.40 56.22 55.30 56.04 13,230,822 +0.82(+1.48%)
Aug 17, 2022 55.38 55.53 55.15 55.22 5,786,120 -0.25(-0.45%)
Aug 16, 2022 55.10 55.60 55.01 55.47 17,507,372 +0.31(+0.56%)
Aug 15, 2022 55.07 55.31 54.82 55.16 25,350,536 -0.39(-0.70%)
Aug 12, 2022 55.80 55.85 55.29 55.55 22,540,476 -1.01(-1.79%)
Aug 11, 2022 56.40 56.78 56.26 56.56 13,022,422 +0.52(+0.93%)
Aug 10, 2022 56.18 56.28 55.74 56.04 10,620,177 +0.09(+0.16%)
Aug 09, 2022 56.08 56.42 55.85 55.95 13,849,481 +0.15(+0.27%)
Aug 08, 2022 55.40 56.00 55.40 55.80 13,833,926 +0.45(+0.81%)
Aug 05, 2022 55.40 55.44 54.86 55.35 16,284,835 -0.26(-0.47%)
Aug 04, 2022 56.60 56.68 55.51 55.61 15,905,333 -1.10(-1.94%)
Aug 03, 2022 56.84 56.84 56.32 56.71 10,524,892 +0.08(+0.14%)
Aug 02, 2022 57.51 57.61 56.58 56.63 19,695,514 -0.88(-1.53%)
Jul 29, 2022 57.51 0 +0.16(+0.28%)
Jul 28, 2022 57.50 57.56 56.76 57.35 5,808,730 +0.18(+0.31%)
Jul 27, 2022 56.53 57.38 56.42 57.17 5,546,619 +0.68(+1.20%)
Jul 26, 2022 56.50 56.97 56.29 56.49 6,636,950 +0.00(+0.00%)
Jul 25, 2022 55.46 56.54 55.45 56.49 9,839,070 +1.08(+1.95%)
Jul 22, 2022 55.37 55.71 55.14 55.41 2,229,072 +0.12(+0.22%)
Jul 21, 2022 54.93 55.37 54.79 55.29 5,497,489 -0.20(-0.36%)
Jul 20, 2022 55.56 55.60 55.06 55.49 5,156,543 -0.06(-0.11%)
Jul 19, 2022 55.17 55.88 55.17 55.55 3,156,179 +0.43(+0.78%)
Jul 18, 2022 54.51 55.40 54.51 55.12 11,049,738 +0.99(+1.83%)
Jul 15, 2022 54.39 54.50 53.81 54.13 5,257,313 +0.28(+0.52%)
Jul 14, 2022 53.57 53.93 52.78 53.85 15,628,675 -0.17(-0.31%)
Jul 13, 2022 54.00 54.39 53.63 54.02 7,630,743 -0.28(-0.52%)
Jul 12, 2022 54.16 54.52 54.03 54.30 4,905,996 -0.42(-0.77%)
Jul 11, 2022 54.48 54.76 54.14 54.72 5,747,247 +0.05(+0.09%)
Jul 08, 2022 54.76 54.93 54.25 54.67 1,777,510 +0.16(+0.29%)
Jul 07, 2022 54.42 54.71 54.08 54.51 4,600,196 +0.68(+1.26%)
Jul 06, 2022 53.74 54.11 52.87 53.83 6,692,126 -0.19(-0.35%)
Jul 05, 2022 54.27 54.68 52.81 54.02 4,637,200 -0.35(-0.64%)
Jul 04, 2022 54.27 55.07 54.27 54.37 1,373,310 +0.01(+0.02%)
Jun 30, 2022 54.36 0 -0.38(-0.69%)
Jun 29, 2022 55.12 55.25 54.46 54.74 3,786,229 +0.01(+0.02%)
Jun 28, 2022 55.00 55.43 54.53 54.73 3,748,798 +0.40(+0.74%)
Jun 27, 2022 54.15 54.68 54.04 54.33 7,810,137 +0.48(+0.89%)
Jun 24, 2022 53.43 54.14 53.08 53.85 3,931,134 +0.88(+1.66%)
Jun 23, 2022 53.50 53.79 52.62 52.97 7,076,015 -0.38(-0.71%)
Jun 22, 2022 52.39 53.75 52.15 53.35 4,479,641 -0.24(-0.45%)
Jun 21, 2022 53.39 54.03 53.20 53.59 4,176,448 +0.65(+1.23%)
Jun 20, 2022 52.60 53.03 52.52 52.94 1,373,418 +0.23(+0.44%)
Jun 17, 2022 52.95 53.38 51.53 52.71 13,326,431 -0.27(-0.51%)
Jun 16, 2022 54.15 54.17 52.88 52.98 5,123,895 -2.03(-3.69%)
Jun 15, 2022 55.66 55.90 54.31 55.01 3,818,515 -0.63(-1.13%)
Jun 14, 2022 57.00 57.21 55.33 55.64 8,229,515 -1.10(-1.94%)
Jun 13, 2022 57.27 57.46 56.32 56.74 14,813,647 -1.44(-2.48%)
Jun 10, 2022 58.41 58.60 57.76 58.18 7,372,727 -0.47(-0.80%)
Jun 09, 2022 59.11 59.21 58.57 58.65 3,472,692 -0.58(-0.98%)
Jun 08, 2022 59.56 59.69 58.90 59.23 3,962,906 -0.32(-0.54%)
Jun 07, 2022 59.19 59.63 59.17 59.55 8,174,677 +0.28(+0.47%)
Jun 06, 2022 59.06 59.33 58.93 59.27 10,167,319 +0.34(+0.58%)
Jun 03, 2022 58.97 59.33 58.82 58.93 5,308,401 -0.09(-0.15%)
Jun 02, 2022 58.03 59.14 57.98 59.02 9,416,801 +0.86(+1.48%)
Jun 01, 2022 58.69 58.84 58.10 58.16 10,807,691 -0.27(-0.46%)
May 31, 2022 58.98 59.09 58.26 58.43 15,153,469 -0.92(-1.55%)
May 30, 2022 59.15 59.56 59.15 59.35 8,824,835 +0.57(+0.97%)
May 27, 2022 58.51 59.19 58.51 58.78 13,406,295 +0.19(+0.32%)
May 26, 2022 58.00 58.77 57.90 58.59 8,391,860 +0.78(+1.35%)
May 25, 2022 57.75 58.05 57.54 57.81 4,004,323 +0.25(+0.43%)
May 24, 2022 57.70 57.77 56.93 57.56 12,328,455 +0.39(+0.68%)
May 20, 2022 57.17 0 +0.23(+0.40%)
May 19, 2022 56.19 57.23 56.16 56.94 9,506,210 -0.08(-0.14%)
May 18, 2022 57.71 57.86 56.74 57.02 15,602,725 -0.52(-0.90%)
May 17, 2022 57.75 57.87 57.21 57.54 20,414,394 +0.30(+0.52%)
May 16, 2022 56.92 57.58 56.70 57.24 32,472,024 +0.68(+1.20%)
May 13, 2022 56.19 56.92 55.98 56.56 15,649,836 +0.98(+1.76%)
May 12, 2022 55.19 55.70 54.88 55.58 19,451,428 -0.48(-0.86%)
May 11, 2022 56.14 57.17 55.96 56.06 25,338,408 +0.14(+0.25%)
May 10, 2022 56.89 57.25 55.36 55.92 33,565,780 -0.53(-0.94%)
May 09, 2022 57.80 58.04 56.27 56.45 25,647,440 -2.02(-3.45%)
May 06, 2022 58.40 58.83 57.08 58.47 18,179,492 +1.24(+2.17%)
May 05, 2022 57.81 58.24 56.73 57.23 17,763,032 -0.30(-0.52%)
May 04, 2022 56.75 57.74 56.59 57.53 8,500,780 +1.23(+2.18%)
May 03, 2022 55.92 56.86 55.88 56.30 10,236,984 +0.38(+0.68%)
May 02, 2022 56.00 56.35 55.34 55.92 12,201,908 -0.14(-0.25%)
Apr 29, 2022 57.01 57.10 55.92 56.06 14,172,892 -1.04(-1.82%)
Apr 28, 2022 56.59 57.43 56.42 57.10 11,779,941 +0.94(+1.67%)
Apr 27, 2022 56.31 56.55 55.75 56.16 5,545,652 +0.08(+0.14%)
Apr 26, 2022 56.34 56.69 56.01 56.08 9,304,355 -0.10(-0.18%)
Apr 25, 2022 56.00 56.51 55.16 56.18 17,132,084 -0.89(-1.56%)
Apr 22, 2022 58.22 58.42 56.95 57.07 9,649,160 -1.22(-2.09%)
Apr 21, 2022 58.62 59.09 58.24 58.29 5,717,288 -0.25(-0.43%)
Apr 20, 2022 58.33 58.74 58.10 58.54 6,009,442 -0.03(-0.05%)
Apr 19, 2022 58.33 58.70 58.15 58.57 4,901,291 +0.28(+0.48%)
Apr 18, 2022 58.36 58.52 58.10 58.29 9,585,741 +0.02(+0.03%)
Apr 14, 2022 58.27 0 +0.00(+0.00%)
Apr 13, 2022 58.72 58.84 58.13 58.27 4,120,970 -0.05(-0.09%)
Apr 12, 2022 58.41 58.78 58.14 58.32 7,063,716 +0.01(+0.02%)
Apr 11, 2022 58.82 58.83 58.03 58.31 3,930,484 -0.40(-0.68%)
Apr 08, 2022 58.32 58.97 58.25 58.71 4,924,306 +0.58(+1.00%)
Apr 07, 2022 58.41 58.60 57.40 58.13 5,687,352 -0.22(-0.38%)
Apr 06, 2022 58.05 58.56 57.96 58.35 2,795,797 +0.23(+0.40%)
Apr 05, 2022 58.20 58.82 58.10 58.12 3,460,993 -0.13(-0.22%)
Apr 04, 2022 58.19 58.45 57.91 58.25 7,960,667 +0.17(+0.29%)
Apr 01, 2022 57.74 58.18 57.60 58.08 3,173,739 +0.53(+0.92%)
Mar 31, 2022 57.89 58.11 57.55 57.55 5,330,660 -0.24(-0.42%)
Mar 30, 2022 57.75 57.85 57.37 57.79 3,761,653 +0.11(+0.19%)
Mar 29, 2022 57.00 57.76 56.90 57.68 2,690,975 +0.15(+0.26%)
Mar 28, 2022 57.47 57.73 57.10 57.53 2,613,082 -0.26(-0.45%)
Mar 25, 2022 56.92 57.82 56.89 57.79 5,018,299 +0.88(+1.55%)
Mar 24, 2022 56.76 57.07 56.66 56.91 4,044,619 +0.29(+0.51%)
Mar 23, 2022 57.00 57.18 56.60 56.62 7,073,040 -0.18(-0.32%)
Mar 22, 2022 57.02 57.35 56.73 56.80 2,721,815 -0.15(-0.26%)
Mar 21, 2022 56.70 57.22 56.64 56.95 5,565,541 +0.49(+0.87%)
Mar 18, 2022 56.43 56.75 56.07 56.46 17,150,848 -0.01(-0.02%)
Mar 17, 2022 56.10 56.90 56.10 56.47 4,390,854 +0.65(+1.16%)
Mar 16, 2022 56.14 56.46 55.55 55.82 10,828,245 -0.41(-0.73%)
Mar 15, 2022 55.60 56.32 55.27 56.23 11,399,178 -0.08(-0.14%)
Mar 14, 2022 56.45 56.54 55.55 56.31 9,827,413 -0.35(-0.62%)
Mar 11, 2022 56.57 56.83 56.29 56.66 7,696,543 -0.11(-0.19%)
Mar 10, 2022 56.49 56.94 56.09 56.77 10,257,178 +0.26(+0.46%)
Mar 09, 2022 56.00 56.94 55.72 56.51 5,556,263 -0.03(-0.05%)
Mar 08, 2022 57.00 57.10 56.14 56.54 7,743,982 -0.13(-0.23%)
Mar 07, 2022 57.24 57.54 56.60 56.67 17,289,836 -0.23(-0.40%)
Mar 04, 2022 56.53 57.09 56.30 56.90 9,881,814 +0.57(+1.01%)
Mar 03, 2022 56.07 56.62 56.05 56.33 8,944,353 +0.26(+0.46%)
Mar 02, 2022 55.56 56.45 55.31 56.07 11,521,739 +0.81(+1.47%)
Mar 01, 2022 54.92 55.80 54.67 55.26 11,948,898 +0.50(+0.91%)
Feb 28, 2022 53.89 54.82 53.78 54.76 9,607,944 +0.68(+1.26%)
Feb 25, 2022 53.21 54.20 53.58 54.08 6,687,510 +0.95(+1.79%)
Feb 24, 2022 52.73 53.19 52.28 53.13 15,890,515 +0.22(+0.42%)
Feb 23, 2022 52.75 53.03 52.56 52.91 6,077,877 +0.24(+0.46%)
Feb 22, 2022 52.84 52.99 51.94 52.67 10,363,231 +0.12(+0.23%)
Feb 18, 2022 52.55 0 -0.20(-0.38%)
Feb 17, 2022 52.81 52.90 52.44 52.75 5,194,501 -0.04(-0.08%)
Feb 16, 2022 52.66 53.06 52.26 52.79 17,306,928 +0.18(+0.34%)
Feb 15, 2022 52.25 52.88 51.95 52.61 22,139,706 -0.18(-0.34%)
Feb 14, 2022 53.85 53.95 52.39 52.79 28,049,082 -2.77(-4.99%)
Feb 11, 2022 54.89 55.60 54.43 55.56 14,419,393 +1.01(+1.85%)
Feb 10, 2022 54.31 54.95 54.31 54.55 9,641,941 +0.11(+0.20%)
Feb 09, 2022 54.49 54.71 54.24 54.44 8,832,243 +0.11(+0.20%)
Feb 08, 2022 55.21 55.40 54.30 54.33 19,183,926 -0.66(-1.20%)
Feb 07, 2022 54.75 55.10 54.65 54.99 17,911,480 +0.27(+0.49%)
Feb 04, 2022 54.80 55.17 54.59 54.72 7,158,227 +0.22(+0.40%)
Feb 03, 2022 54.39 54.69 54.50 22,547,854 -0.09(-0.16%)
Feb 02, 2022 54.05 54.75 54.02 54.59 22,741,040 +0.60(+1.11%)
Feb 01, 2022 53.68 54.16 53.41 53.99 15,484,922 +0.25(+0.47%)
Jan 31, 2022 53.00 53.87 53.74 12,149,630 +0.74(+1.40%)
Jan 28, 2022 52.43 53.00 52.25 53.00 4,645,968 +0.49(+0.93%)
Jan 27, 2022 52.74 52.93 52.17 52.51 8,443,690 +0.21(+0.40%)
Jan 26, 2022 52.00 52.70 51.81 52.30 7,912,179 +0.56(+1.08%)
Jan 25, 2022 50.62 51.81 50.50 51.74 10,999,228 +0.87(+1.71%)
Jan 24, 2022 50.11 50.97 49.53 50.87 19,497,294 -0.48(-0.93%)
Jan 21, 2022 51.94 52.10 50.83 51.35 10,111,431 -0.93(-1.78%)
Jan 20, 2022 52.40 52.61 52.26 52.28 6,726,848 -0.44(-0.83%)
Jan 19, 2022 52.83 52.83 52.01 52.72 9,829,891 -0.06(-0.11%)
Jan 18, 2022 52.46 52.83 52.23 52.78 7,125,527 +0.17(+0.32%)
Jan 17, 2022 52.29 52.75 52.25 52.61 1,785,216 +0.31(+0.59%)
Jan 14, 2022 52.27 52.35 51.83 52.30 9,959,496 +0.11(+0.21%)
Jan 13, 2022 52.12 52.53 51.95 52.19 4,126,245 +0.07(+0.13%)
Jan 12, 2022 52.00 52.14 51.66 52.12 9,803,703 +0.15(+0.29%)
Jan 11, 2022 51.81 52.00 51.52 51.97 6,883,124 +0.34(+0.66%)
Jan 10, 2022 51.48 51.64 51.06 51.63 7,891,632 +0.35(+0.68%)
Jan 07, 2022 50.50 51.36 50.11 51.28 4,033,294 +0.37(+0.73%)
Jan 06, 2022 50.17 50.95 50.15 50.91 6,799,198 +0.68(+1.35%)
Jan 05, 2022 50.00 50.58 49.80 50.23 9,416,837 +0.69(+1.39%)
Jan 04, 2022 50.43 50.45 49.51 49.54 5,784,645 +0.13(+0.26%)
Dec 31, 2021 49.41 49.41 49.41 0 +0.14(+0.28%)
Dec 30, 2021 49.16 49.52 49.16 49.27 2,274,570 +0.15(+0.31%)
Dec 29, 2021 49.02 49.25 48.84 49.12 3,548,350 +0.37(+0.76%)
Dec 24, 2021 48.75 48.75 48.75 0 +0.09(+0.18%)
Dec 23, 2021 48.49 48.92 48.42 48.66 7,466,536 +0.37(+0.77%)
Dec 22, 2021 48.25 48.41 47.89 48.29 2,132,385 +0.01(+0.02%)
Dec 21, 2021 48.15 48.65 48.04 48.28 3,859,297 +0.51(+1.07%)
Dec 20, 2021 47.25 47.94 46.88 47.77 8,071,891 +0.12(+0.25%)
Dec 17, 2021 47.00 47.77 47.00 47.65 10,027,870 -0.09(-0.19%)
Dec 16, 2021 47.95 48.31 47.71 47.74 6,054,476 +0.14(+0.29%)
Dec 15, 2021 48.00 48.15 47.59 47.60 13,889,340 -0.44(-0.92%)
Dec 14, 2021 48.20 48.34 47.91 48.04 3,161,219 -0.09(-0.19%)
Dec 13, 2021 48.48 48.48 48.00 48.13 10,032,545 +0.05(+0.10%)
Dec 10, 2021 48.22 48.44 48.00 48.08 7,731,987 +0.04(+0.08%)
Dec 09, 2021 48.55 48.60 47.91 48.04 10,482,501 -0.61(-1.25%)
Dec 08, 2021 49.02 49.04 48.43 48.65 6,942,323 -0.31(-0.63%)
Dec 07, 2021 48.99 49.27 48.68 48.96 5,068,812 +0.66(+1.37%)
Dec 06, 2021 48.22 48.43 47.87 48.30 14,405,154 +0.41(+0.86%)
Dec 03, 2021 48.00 48.15 47.77 47.89 5,290,303 +0.02(+0.04%)
Dec 02, 2021 47.50 48.34 47.32 47.87 6,847,593 +0.35(+0.74%)
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.