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

Intact Financial Corp (TSX: IFC )

229.63 +1.30 (+0.57%)
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 (%)
Jun 30, 2022 181.56 0 +1.08(+0.60%)
Jun 29, 2022 182.12 183.89 180.30 180.48 409,601 -1.81(-0.99%)
Jun 28, 2022 183.00 184.68 181.75 182.29 406,124 -0.44(-0.24%)
Jun 27, 2022 180.93 183.12 180.41 182.73 470,527 +2.31(+1.28%)
Jun 24, 2022 180.55 182.11 180.00 180.42 374,074 +0.55(+0.31%)
Jun 23, 2022 178.32 180.20 177.22 179.87 444,766 +2.27(+1.28%)
Jun 22, 2022 175.77 178.47 174.90 177.60 269,710 +0.65(+0.37%)
Jun 21, 2022 177.13 178.30 176.51 176.95 236,388 +0.16(+0.09%)
Jun 20, 2022 176.58 177.23 175.50 176.79 105,654 +0.32(+0.18%)
Jun 17, 2022 172.64 177.43 172.50 176.47 1,082,921 +4.00(+2.32%)
Jun 16, 2022 174.49 174.49 172.04 172.47 249,700 -3.10(-1.77%)
Jun 15, 2022 176.05 177.68 174.16 175.57 293,705 -0.04(-0.02%)
Jun 14, 2022 178.29 179.01 174.61 175.61 357,387 -3.95(-2.20%)
Jun 13, 2022 179.86 181.08 178.00 179.56 655,604 -1.52(-0.84%)
Jun 10, 2022 184.17 184.17 181.01 181.08 264,190 -3.72(-2.01%)
Jun 09, 2022 184.45 185.98 184.45 184.80 229,502 +0.36(+0.20%)
Jun 08, 2022 186.41 187.49 184.22 184.44 512,825 -2.16(-1.16%)
Jun 07, 2022 184.23 187.01 183.11 186.60 223,117 +2.11(+1.14%)
Jun 06, 2022 185.28 187.35 184.32 184.49 442,801 -0.18(-0.10%)
Jun 03, 2022 184.67 185.41 183.49 184.67 202,357 -0.10(-0.05%)
Jun 02, 2022 183.48 184.83 181.90 184.77 229,001 +1.26(+0.69%)
Jun 01, 2022 182.72 184.47 181.45 183.51 325,307 +0.76(+0.42%)
May 31, 2022 182.75 183.02 180.82 182.75 827,639 +1.06(+0.58%)
May 30, 2022 181.44 182.36 180.42 181.69 97,041 +1.47(+0.82%)
May 27, 2022 182.16 182.22 179.50 180.22 384,958 -0.85(-0.47%)
May 26, 2022 181.49 181.66 180.41 181.07 348,360 +0.48(+0.27%)
May 25, 2022 181.29 183.36 180.00 180.59 286,995 -0.06(-0.03%)
May 24, 2022 178.24 182.26 176.64 180.65 516,000 +3.84(+2.17%)
May 20, 2022 176.81 0 +0.89(+0.51%)
May 19, 2022 176.76 177.38 174.71 175.92 318,241 -1.28(-0.72%)
May 18, 2022 178.31 179.13 176.59 177.20 217,828 -2.06(-1.15%)
May 17, 2022 178.99 179.41 177.96 179.26 205,638 +1.74(+0.98%)
May 16, 2022 176.84 178.27 175.45 177.52 226,653 +0.88(+0.50%)
May 13, 2022 177.15 178.52 175.26 176.64 200,723 +0.61(+0.35%)
May 12, 2022 174.60 177.32 174.14 176.03 409,101 +1.10(+0.63%)
May 11, 2022 173.39 175.17 170.82 174.93 491,285 +1.53(+0.88%)
May 10, 2022 178.08 179.68 172.34 173.40 443,629 -3.91(-2.21%)
May 09, 2022 175.46 178.33 174.46 177.31 357,911 +0.25(+0.14%)
May 06, 2022 176.02 178.50 175.72 177.06 331,993 +0.73(+0.41%)
May 05, 2022 177.33 178.24 175.11 176.33 354,066 -0.97(-0.55%)
May 04, 2022 175.27 177.74 174.24 177.30 385,284 +2.15(+1.23%)
May 03, 2022 177.92 178.47 175.00 175.15 421,628 -3.17(-1.78%)
May 02, 2022 179.33 180.49 177.34 178.32 357,703 -1.40(-0.78%)
Apr 29, 2022 180.84 182.37 179.36 179.72 406,635 -1.57(-0.87%)
Apr 28, 2022 179.69 182.06 178.82 181.29 246,384 +2.91(+1.63%)
Apr 27, 2022 176.96 178.91 176.23 178.38 395,947 +1.51(+0.85%)
Apr 26, 2022 179.73 179.73 176.47 176.87 385,534 -3.12(-1.73%)
Apr 25, 2022 178.77 180.58 178.00 179.99 474,800 +0.32(+0.18%)
Apr 22, 2022 182.83 183.37 178.77 179.67 334,360 -2.99(-1.64%)
Apr 21, 2022 183.21 184.10 180.54 182.66 337,009 -0.24(-0.13%)
Apr 20, 2022 180.56 183.82 180.31 182.90 295,788 +2.91(+1.62%)
Apr 19, 2022 181.43 181.45 179.15 179.99 195,679 -1.44(-0.79%)
Apr 18, 2022 182.28 182.55 181.08 181.43 174,920 -1.06(-0.58%)
Apr 14, 2022 182.49 0 -0.41(-0.22%)
Apr 13, 2022 183.43 183.62 182.46 182.90 253,803 +0.00(+0.00%)
Apr 12, 2022 184.79 185.37 182.74 182.90 371,103 -1.20(-0.65%)
Apr 11, 2022 186.52 186.60 183.91 184.10 433,447 -2.69(-1.44%)
Apr 08, 2022 187.50 188.74 186.63 186.79 390,128 -0.54(-0.29%)
Apr 07, 2022 187.60 187.81 185.74 187.33 629,147 -0.27(-0.14%)
Apr 06, 2022 187.26 188.96 187.06 187.60 292,775 -0.40(-0.21%)
Apr 05, 2022 184.07 189.95 184.07 188.00 436,140 +3.79(+2.06%)
Apr 04, 2022 185.14 185.30 183.55 184.21 439,351 -0.46(-0.25%)
Apr 01, 2022 185.74 185.85 183.51 184.67 241,239 -0.05(-0.03%)
Mar 31, 2022 186.75 186.78 184.53 184.72 411,924 -0.49(-0.26%)
Mar 30, 2022 184.54 185.39 184.09 185.21 308,093 +0.31(+0.17%)
Mar 29, 2022 186.08 186.39 184.77 184.90 215,768 -0.22(-0.12%)
Mar 28, 2022 185.36 186.20 184.46 185.12 255,757 +0.18(+0.10%)
Mar 25, 2022 185.86 185.87 184.50 184.94 308,703 -0.12(-0.06%)
Mar 24, 2022 188.75 188.75 184.20 185.06 384,138 -3.17(-1.68%)
Mar 23, 2022 188.80 190.00 187.40 188.23 537,125 -0.19(-0.10%)
Mar 22, 2022 187.20 189.37 186.97 188.42 336,413 +2.57(+1.38%)
Mar 21, 2022 186.35 187.33 184.81 185.85 540,690 -0.64(-0.34%)
Mar 18, 2022 186.59 188.04 185.51 186.49 6,124,535 +0.00(+0.00%)
Mar 17, 2022 185.44 187.04 184.61 186.49 329,483 +1.05(+0.57%)
Mar 16, 2022 183.49 185.85 182.67 185.44 439,712 +2.99(+1.64%)
Mar 15, 2022 183.03 184.43 182.15 182.45 340,882 -0.83(-0.45%)
Mar 14, 2022 184.38 186.32 181.86 183.28 625,473 -2.44(-1.31%)
Mar 11, 2022 186.63 186.92 185.05 185.72 276,270 -0.90(-0.48%)
Mar 10, 2022 186.48 186.70 183.35 186.62 412,195 +0.13(+0.07%)
Mar 09, 2022 187.99 187.99 185.21 186.49 551,895 +1.87(+1.01%)
Mar 08, 2022 187.42 187.42 183.79 184.62 598,646 -3.19(-1.70%)
Mar 07, 2022 188.80 190.48 186.74 187.81 676,162 +3.77(+2.05%)
Mar 04, 2022 182.93 184.85 181.29 184.04 247,365 +1.11(+0.61%)
Mar 03, 2022 181.87 185.00 181.25 182.93 245,027 +1.65(+0.91%)
Mar 02, 2022 181.51 182.28 179.95 181.28 200,720 +0.71(+0.39%)
Mar 01, 2022 181.10 182.80 180.35 180.57 294,608 -1.22(-0.67%)
Feb 28, 2022 181.50 182.14 179.72 181.79 399,039 -0.66(-0.36%)
Feb 25, 2022 182.00 183.00 181.96 182.45 198,992 +0.90(+0.50%)
Feb 24, 2022 178.14 181.90 177.44 181.55 285,387 +0.39(+0.22%)
Feb 23, 2022 183.34 183.93 180.88 181.16 198,608 -2.01(-1.10%)
Feb 22, 2022 182.74 184.59 181.49 183.17 275,225 -0.44(-0.24%)
Feb 18, 2022 183.61 0 +0.14(+0.08%)
Feb 17, 2022 184.17 184.75 183.27 183.47 231,488 -1.06(-0.57%)
Feb 16, 2022 182.77 185.50 182.77 184.53 333,440 +0.57(+0.31%)
Feb 15, 2022 182.76 184.96 182.24 183.96 296,376 +2.83(+1.56%)
Feb 14, 2022 183.11 183.62 180.99 181.13 299,448 -2.57(-1.40%)
Feb 11, 2022 184.95 185.32 183.25 183.70 252,894 -1.00(-0.54%)
Feb 10, 2022 184.67 187.92 184.48 184.70 352,973 -0.41(-0.22%)
Feb 09, 2022 183.00 186.40 182.00 185.11 514,906 +7.11(+3.99%)
Feb 08, 2022 175.09 178.44 175.09 178.00 247,122 +3.05(+1.74%)
Feb 07, 2022 175.03 176.11 174.07 174.95 272,693 -0.18(-0.10%)
Feb 04, 2022 173.21 175.81 172.87 175.13 193,917 +2.23(+1.29%)
Feb 03, 2022 173.02 172.90 201,859 -0.56(-0.32%)
Feb 02, 2022 173.17 174.09 171.54 173.46 346,415 +0.94(+0.54%)
Feb 01, 2022 172.50 173.30 171.64 172.52 342,007 +0.29(+0.17%)
Jan 31, 2022 170.05 172.43 172.23 645,574 +2.25(+1.32%)
Jan 28, 2022 169.34 170.14 168.63 169.98 681,237 +1.15(+0.68%)
Jan 27, 2022 167.85 169.73 167.21 168.83 382,586 +1.77(+1.06%)
Jan 26, 2022 168.57 170.15 166.58 167.06 467,618 +0.16(+0.10%)
Jan 25, 2022 166.22 168.60 163.53 166.90 413,791 +0.20(+0.12%)
Jan 24, 2022 165.01 167.11 162.23 166.70 538,621 +2.40(+1.46%)
Jan 21, 2022 163.46 164.35 161.12 164.30 296,279 +0.64(+0.39%)
Jan 20, 2022 161.97 163.98 161.75 163.66 248,223 +2.36(+1.46%)
Jan 19, 2022 161.48 161.76 160.26 161.30 311,423 -0.17(-0.11%)
Jan 18, 2022 160.41 162.70 159.89 161.47 224,264 -0.72(-0.44%)
Jan 17, 2022 160.40 162.89 160.40 162.19 155,856 +1.60(+1.00%)
Jan 14, 2022 163.52 164.07 159.89 160.59 346,833 -3.55(-2.16%)
Jan 13, 2022 164.13 165.09 163.97 164.14 260,413 +0.00(+0.00%)
Jan 12, 2022 165.02 165.84 164.00 164.14 221,526 -0.81(-0.49%)
Jan 11, 2022 165.00 165.05 163.87 164.95 161,972 +0.50(+0.30%)
Jan 10, 2022 164.58 165.09 162.43 164.45 361,209 -0.50(-0.30%)
Jan 07, 2022 166.63 166.90 164.49 164.95 171,230 -1.57(-0.94%)
Jan 06, 2022 163.43 167.00 163.43 166.52 296,713 +2.90(+1.77%)
Jan 05, 2022 163.72 165.24 163.19 163.62 268,306 -0.10(-0.06%)
Jan 04, 2022 165.11 165.11 163.18 163.72 249,517 -0.70(-0.43%)
Dec 31, 2021 164.42 164.42 164.42 0 +0.12(+0.07%)
Dec 30, 2021 164.60 165.19 164.19 164.30 96,222 -0.25(-0.15%)
Dec 29, 2021 166.00 166.00 164.23 164.55 127,254 +1.07(+0.65%)
Dec 24, 2021 163.48 163.48 163.48 0 +0.24(+0.15%)
Dec 23, 2021 163.89 164.43 163.03 163.24 139,671 -0.18(-0.11%)
Dec 22, 2021 162.50 163.58 162.25 163.42 166,056 +0.48(+0.29%)
Dec 21, 2021 162.49 163.16 161.51 162.94 182,605 +1.65(+1.02%)
Dec 20, 2021 162.15 162.15 159.31 161.29 193,866 -1.59(-0.98%)
Dec 17, 2021 165.00 165.00 160.84 162.88 382,508 +0.46(+0.28%)
Dec 16, 2021 162.62 162.80 161.60 162.42 174,372 +0.45(+0.28%)
Dec 15, 2021 159.33 162.05 159.01 161.97 240,985 +3.07(+1.93%)
Dec 14, 2021 159.09 160.00 158.75 158.90 204,363 -2.42(-1.50%)
Dec 13, 2021 161.36 162.54 160.26 161.32 339,407 -0.04(-0.02%)
Dec 10, 2021 162.00 162.00 160.49 161.36 204,955 +0.08(+0.05%)
Dec 09, 2021 161.19 162.41 161.19 161.28 186,892 -0.19(-0.12%)
Dec 08, 2021 163.60 163.60 160.60 161.47 214,066 -2.08(-1.27%)
Dec 07, 2021 162.43 164.39 162.23 163.55 199,184 +1.13(+0.70%)
Dec 06, 2021 163.00 164.46 162.26 162.42 193,876 +0.04(+0.02%)
Dec 03, 2021 162.68 163.56 161.87 162.38 260,211 -0.10(-0.06%)
Dec 02, 2021 160.14 162.96 160.06 162.48 246,554 +2.34(+1.46%)
Dec 01, 2021 160.00 162.66 159.80 160.14 305,527 +1.62(+1.02%)
Nov 30, 2021 160.80 161.33 158.00 158.52 1,153,259 -2.84(-1.76%)
Nov 29, 2021 163.41 163.41 160.24 161.36 254,255 -0.88(-0.54%)
Nov 26, 2021 162.50 162.58 161.49 162.24 290,603 -1.90(-1.16%)
Nov 25, 2021 164.56 165.31 163.95 164.14 108,226 -0.28(-0.17%)
Nov 24, 2021 165.12 165.32 164.34 164.42 199,591 -0.76(-0.46%)
Nov 23, 2021 165.76 166.35 164.82 165.18 267,979 -0.01(-0.01%)
Nov 22, 2021 166.36 166.36 164.16 165.19 241,718 -0.18(-0.11%)
Nov 19, 2021 166.68 166.68 164.68 165.37 309,792 -1.44(-0.86%)
Nov 18, 2021 168.09 168.11 166.68 166.81 277,668 -1.88(-1.11%)
Nov 17, 2021 168.48 168.98 166.72 168.69 226,768 +0.09(+0.05%)
Nov 16, 2021 166.58 169.02 166.58 168.60 262,620 +1.99(+1.19%)
Nov 15, 2021 169.11 169.68 166.05 166.61 292,599 -2.09(-1.24%)
Nov 12, 2021 170.84 171.00 168.30 168.70 215,950 -1.39(-0.82%)
Nov 11, 2021 170.08 170.96 168.26 170.09 311,700 +0.22(+0.13%)
Nov 10, 2021 171.00 169.87 884,109 +3.68(+2.21%)
Nov 09, 2021 166.24 167.16 164.83 166.19 299,904 +0.93(+0.56%)
Nov 08, 2021 168.00 168.00 164.75 165.26 245,141 -1.49(-0.89%)
Nov 05, 2021 166.25 167.41 165.48 166.75 221,563 +1.25(+0.76%)
Nov 04, 2021 166.24 167.05 164.80 165.50 264,908 +0.16(+0.10%)
Nov 03, 2021 164.88 165.93 164.67 165.34 148,432 +0.26(+0.16%)
Nov 02, 2021 164.78 166.11 164.12 165.08 143,779 +0.22(+0.13%)
Nov 01, 2021 166.38 165.91 164.31 164.86 208,902 -1.05(-0.63%)
Oct 29, 2021 168.13 168.39 165.72 165.91 202,818 -2.66(-1.58%)
Oct 28, 2021 168.21 169.39 167.62 168.57 190,340 +0.68(+0.41%)
Oct 27, 2021 168.61 168.55 166.93 167.89 170,156 -0.71(-0.42%)
Oct 26, 2021 169.79 168.60 292,628 -0.94(-0.55%)
Oct 25, 2021 169.84 170.18 168.40 169.54 245,008 -0.24(-0.14%)
Oct 22, 2021 169.00 170.07 168.26 169.78 262,211 +0.39(+0.23%)
Oct 21, 2021 168.08 169.87 168.08 169.39 201,721 +1.52(+0.91%)
Oct 20, 2021 166.99 168.06 166.81 167.87 228,113 +1.21(+0.73%)
Oct 19, 2021 168.36 168.90 166.23 166.66 160,373 -1.27(-0.76%)
Oct 18, 2021 166.56 167.93 164.90 167.93 240,317 +0.30(+0.18%)
Oct 15, 2021 167.05 168.00 166.16 167.63 206,030 +1.07(+0.64%)
Oct 14, 2021 166.97 167.33 165.03 166.56 150,046 +0.27(+0.16%)
Oct 13, 2021 165.45 166.74 162.88 166.29 270,826 +0.58(+0.35%)
Oct 12, 2021 166.72 167.69 165.17 165.71 216,817 -0.39(-0.23%)
Oct 08, 2021 166.10 166.10 166.10 0 +0.00(+0.00%)
Oct 07, 2021 164.44 167.30 164.36 166.10 375,377 +2.36(+1.44%)
Oct 06, 2021 164.26 164.72 163.15 163.74 285,532 -0.99(-0.60%)
Oct 05, 2021 165.51 165.79 164.46 164.73 197,399 +0.06(+0.04%)
Oct 04, 2021 166.35 167.75 163.94 164.67 187,573 -2.29(-1.37%)
Oct 01, 2021 169.36 169.36 165.90 166.96 176,917 -0.52(-0.31%)
Sep 30, 2021 169.48 169.57 166.36 167.48 283,994 -2.05(-1.21%)
Sep 29, 2021 168.92 170.11 168.90 169.53 144,288 +1.73(+1.03%)
Sep 28, 2021 168.71 169.06 167.64 167.80 220,170 -0.99(-0.59%)
Sep 27, 2021 170.34 170.72 168.36 168.79 248,030 -1.74(-1.02%)
Sep 24, 2021 171.79 172.17 170.44 170.53 152,483 -0.71(-0.41%)
Sep 23, 2021 171.20 172.44 170.79 171.24 255,148 +0.25(+0.15%)
Sep 22, 2021 170.02 171.93 169.06 170.99 179,418 +1.07(+0.63%)
Sep 21, 2021 170.05 172.00 169.23 169.92 190,716 +0.08(+0.05%)
Sep 20, 2021 169.95 170.77 167.90 169.84 220,837 -1.33(-0.78%)
Sep 17, 2021 171.14 172.28 170.45 171.17 1,330,992 -0.04(-0.02%)
Sep 16, 2021 171.28 171.83 170.17 171.21 236,180 -0.10(-0.06%)
Sep 15, 2021 173.69 174.25 171.07 171.31 343,251 -2.36(-1.36%)
Sep 14, 2021 174.37 175.38 173.36 173.67 282,826 -2.08(-1.18%)
Sep 13, 2021 174.97 175.93 174.13 175.75 284,129 +1.22(+0.70%)
Sep 10, 2021 174.09 174.68 173.01 174.53 306,916 +0.99(+0.57%)
Sep 09, 2021 174.34 175.34 173.19 173.54 160,534 -0.50(-0.29%)
Sep 08, 2021 173.15 175.22 172.30 174.04 203,448 +1.11(+0.64%)
Sep 07, 2021 173.08 174.14 172.06 172.93 271,057 -0.11(-0.06%)
Sep 03, 2021 173.04 173.04 173.04 0 -1.05(-0.60%)
Sep 02, 2021 173.07 174.88 172.88 174.09 145,525 +1.40(+0.81%)
Sep 01, 2021 171.90 173.02 170.86 172.69 220,738 +0.86(+0.50%)
Aug 31, 2021 172.75 173.89 171.38 171.83 1,255,393 -0.66(-0.38%)
Aug 30, 2021 173.21 173.69 172.38 172.49 218,334 -0.81(-0.47%)
Aug 27, 2021 174.39 174.84 172.76 173.30 170,298 -0.93(-0.53%)
Aug 26, 2021 174.25 174.49 173.18 174.23 193,619 +0.64(+0.37%)
Aug 25, 2021 173.76 174.48 173.28 173.59 259,255 -0.16(-0.09%)
Aug 24, 2021 174.35 174.49 172.98 173.75 198,090 -0.86(-0.49%)
Aug 23, 2021 177.01 177.36 174.17 174.61 313,404 -2.56(-1.44%)
Aug 20, 2021 176.45 178.28 175.80 177.17 197,952 +1.12(+0.64%)
Aug 19, 2021 173.59 176.20 173.48 176.05 271,678 +1.95(+1.12%)
Aug 18, 2021 173.48 174.47 172.92 174.10 150,053 +0.61(+0.35%)
Aug 17, 2021 174.55 174.56 173.00 173.49 179,528 -1.11(-0.64%)
Aug 16, 2021 173.74 174.96 173.44 174.60 230,988 +0.67(+0.39%)
Aug 13, 2021 174.75 175.02 173.42 173.93 131,918 -0.49(-0.28%)
Aug 12, 2021 170.88 176.50 170.44 174.42 676,623 +4.42(+2.60%)
Aug 11, 2021 170.33 170.59 169.36 170.00 176,240 +0.05(+0.03%)
Aug 10, 2021 169.09 170.50 168.86 169.95 378,094 +0.41(+0.24%)
Aug 09, 2021 169.79 171.01 169.40 169.54 264,318 -0.39(-0.23%)
Aug 06, 2021 170.14 170.34 169.49 169.93 293,930 -0.04(-0.02%)
Aug 05, 2021 170.00 170.16 169.70 169.97 257,165 -0.01(-0.01%)
Aug 04, 2021 169.45 170.10 169.25 169.98 336,437 +0.58(+0.34%)
Aug 03, 2021 170.63 170.63 166.60 169.40 270,605 -0.60(-0.35%)
Jul 30, 2021 170.00 170.00 170.00 0 +0.62(+0.37%)
Jul 29, 2021 170.00 171.05 169.21 169.38 364,417 -0.50(-0.29%)
Jul 28, 2021 173.00 173.00 168.44 169.88 764,810 +0.31(+0.18%)
Jul 27, 2021 168.50 170.31 165.66 169.57 297,895 +1.15(+0.68%)
Jul 26, 2021 171.15 171.15 167.42 168.42 130,830 -0.18(-0.11%)
Jul 23, 2021 170.75 170.75 164.82 168.60 422,348 -1.40(-0.82%)
Jul 22, 2021 169.58 170.10 168.76 170.00 294,379 +0.17(+0.10%)
Jul 21, 2021 169.89 170.36 168.98 169.83 187,642 -0.25(-0.15%)
Jul 20, 2021 168.75 170.15 168.75 170.08 196,945 +1.07(+0.63%)
Jul 19, 2021 168.70 169.73 166.94 169.01 217,695 -0.66(-0.39%)
Jul 16, 2021 170.83 170.83 168.49 169.67 246,686 +0.03(+0.02%)
Jul 15, 2021 169.00 170.09 168.99 169.64 349,536 -0.03(-0.02%)
Jul 14, 2021 170.59 170.80 168.92 169.67 394,277 -0.73(-0.43%)
Jul 13, 2021 171.96 172.40 169.94 170.40 409,794 -0.94(-0.55%)
Jul 12, 2021 172.78 173.00 171.17 171.34 176,761 -0.69(-0.40%)
Jul 09, 2021 170.69 172.22 170.69 172.03 122,120 +1.35(+0.79%)
Jul 08, 2021 170.67 170.92 169.43 170.68 240,811 -0.99(-0.58%)
Jul 07, 2021 172.06 173.72 170.99 171.67 233,238 -0.41(-0.24%)
Jul 06, 2021 171.24 172.26 169.50 172.08 223,818 +1.83(+1.07%)
Jul 05, 2021 169.16 170.50 168.27 170.25 66,011 +0.53(+0.31%)
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.