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

First Republic Bank (NY: FRC )

3.510 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 28, 2023 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 (%)
Jan 31, 2022 166.09 172.38 172.24 1,357,472 +4.54(+2.71%)
Jan 28, 2022 163.36 167.78 161.05 167.70 1,231,272 +4.95(+3.04%)
Jan 27, 2022 168.04 168.63 160.93 162.75 2,207,089 -3.26(-1.97%)
Jan 26, 2022 170.83 173.87 163.77 166.01 1,705,924 -2.15(-1.28%)
Jan 25, 2022 171.23 171.58 165.60 168.16 2,619,202 -5.11(-2.95%)
Jan 24, 2022 163.22 174.02 163.22 173.28 3,416,090 +7.12(+4.29%)
Jan 21, 2022 170.34 170.88 164.51 166.15 2,654,513 -4.27(-2.51%)
Jan 20, 2022 173.47 176.69 169.95 170.42 2,278,082 -2.03(-1.18%)
Jan 19, 2022 179.00 180.71 171.99 172.45 3,176,394 -5.86(-3.28%)
Jan 18, 2022 189.91 190.41 177.83 178.31 2,790,638 -12.01(-6.31%)
Jan 14, 2022 190.32 0 -8.38(-4.22%)
Jan 13, 2022 205.74 207.08 198.03 198.70 1,128,328 -7.50(-3.64%)
Jan 12, 2022 203.80 207.40 203.34 206.20 1,250,770 +2.80(+1.38%)
Jan 11, 2022 200.63 203.71 197.31 203.40 896,625 +2.77(+1.38%)
Jan 10, 2022 203.16 204.33 196.65 200.63 1,007,628 -1.58(-0.78%)
Jan 07, 2022 201.82 203.14 199.50 202.21 1,044,186 +1.42(+0.71%)
Jan 06, 2022 198.65 201.07 196.37 200.79 944,811 +4.62(+2.35%)
Jan 05, 2022 201.37 201.65 196.18 196.18 1,027,597 -4.61(-2.30%)
Jan 04, 2022 197.91 202.92 195.77 200.78 1,529,388 +5.21(+2.67%)
Jan 03, 2022 204.81 207.28 192.81 195.57 2,585,165 -9.07(-4.43%)
Dec 31, 2021 204.32 206.07 203.80 204.64 299,441 -0.31(-0.15%)
Dec 30, 2021 205.64 207.43 204.61 204.95 314,039 -0.11(-0.05%)
Dec 29, 2021 205.63 206.42 203.91 205.06 604,384 -0.44(-0.21%)
Dec 28, 2021 205.62 206.69 204.64 205.49 363,842 +0.08(+0.04%)
Dec 27, 2021 202.46 205.53 201.34 205.41 363,832 +3.35(+1.66%)
Dec 23, 2021 201.63 203.96 201.19 202.06 359,588 +1.97(+0.99%)
Dec 22, 2021 198.41 200.55 198.12 200.09 449,992 +1.20(+0.60%)
Dec 21, 2021 196.59 199.06 195.83 198.89 650,289 +4.48(+2.30%)
Dec 20, 2021 194.83 195.69 190.17 194.41 797,489 -3.12(-1.58%)
Dec 17, 2021 202.26 203.43 196.62 197.53 2,245,331 -5.18(-2.56%)
Dec 16, 2021 205.59 208.34 202.08 202.72 1,074,771 -1.20(-0.59%)
Dec 15, 2021 204.09 205.09 201.53 203.91 726,631 +2.15(+1.07%)
Dec 14, 2021 203.52 206.18 201.23 201.76 1,170,820 -1.68(-0.83%)
Dec 13, 2021 205.74 205.99 202.75 203.45 1,258,485 -3.32(-1.61%)
Dec 10, 2021 209.87 210.40 205.96 206.77 1,043,522 -1.10(-0.53%)
Dec 09, 2021 209.74 211.75 207.71 207.87 826,643 -3.32(-1.57%)
Dec 08, 2021 211.53 212.68 209.44 211.19 701,220 -0.43(-0.20%)
Dec 07, 2021 214.23 215.30 210.76 211.62 868,486 -0.46(-0.22%)
Dec 06, 2021 207.75 214.46 206.84 212.07 874,214 +7.57(+3.70%)
Dec 03, 2021 213.86 214.03 202.47 204.50 1,362,148 -9.14(-4.28%)
Dec 02, 2021 209.65 214.91 208.19 213.64 748,355 +5.64(+2.71%)
Dec 01, 2021 212.38 214.31 207.98 208.00 975,255 +0.24(+0.11%)
Nov 30, 2021 210.80 211.67 207.14 207.76 1,072,380 -4.75(-2.23%)
Nov 29, 2021 213.26 215.39 209.83 212.51 750,208 +3.19(+1.52%)
Nov 26, 2021 206.77 211.80 204.52 209.32 734,692 -6.67(-3.09%)
Nov 24, 2021 216.57 216.86 214.01 215.99 1,234,454 -0.95(-0.44%)
Nov 23, 2021 216.34 217.03 212.99 216.94 807,019 +1.32(+0.61%)
Nov 22, 2021 219.38 219.99 215.13 215.62 862,707 -1.15(-0.53%)
Nov 19, 2021 214.99 217.00 212.90 216.77 647,106 -0.29(-0.13%)
Nov 18, 2021 217.81 217.29 216.31 217.06 482,023 -0.60(-0.28%)
Nov 17, 2021 219.45 220.84 216.56 217.66 494,565 -2.24(-1.02%)
Nov 16, 2021 217.85 220.83 216.62 219.90 567,042 +2.13(+0.98%)
Nov 15, 2021 217.53 218.75 216.60 217.77 488,015 +0.59(+0.27%)
Nov 12, 2021 218.61 219.28 215.08 217.17 440,098 -0.68(-0.31%)
Nov 11, 2021 217.40 218.34 215.57 217.86 369,699 +0.22(+0.10%)
Nov 10, 2021 218.16 217.64 574,340 +0.31(+0.14%)
Nov 09, 2021 214.95 217.41 214.73 217.33 551,372 +0.78(+0.36%)
Nov 08, 2021 217.89 219.13 215.17 216.55 355,485 -0.51(-0.24%)
Nov 05, 2021 218.62 219.99 216.26 217.06 535,808 +0.05(+0.02%)
Nov 04, 2021 217.44 218.04 215.54 217.01 675,585 -0.69(-0.32%)
Nov 03, 2021 214.95 219.79 214.73 217.71 492,443 +2.01(+0.93%)
Nov 02, 2021 214.55 217.35 213.97 215.70 686,199 +0.88(+0.41%)
Nov 01, 2021 216.12 217.04 214.37 214.81 530,495 +0.44(+0.21%)
Oct 29, 2021 214.50 216.77 213.98 214.37 704,169 +0.05(+0.02%)
Oct 28, 2021 210.62 214.39 210.62 214.32 490,650 +4.33(+2.06%)
Oct 27, 2021 212.30 214.18 209.72 209.99 692,680 -3.54(-1.66%)
Oct 26, 2021 213.91 213.53 493,813 +0.12(+0.06%)
Oct 25, 2021 216.49 217.49 213.22 213.41 504,331 -2.54(-1.17%)
Oct 22, 2021 213.98 217.32 213.54 215.94 620,558 +3.26(+1.53%)
Oct 21, 2021 210.13 213.13 208.88 212.69 858,316 +2.31(+1.10%)
Oct 20, 2021 209.02 211.34 208.66 210.38 568,180 +1.39(+0.66%)
Oct 19, 2021 207.98 209.46 206.94 208.99 473,563 +2.38(+1.15%)
Oct 18, 2021 207.30 209.62 205.93 206.62 749,679 -1.66(-0.80%)
Oct 15, 2021 210.31 210.61 206.94 208.28 910,592 +0.06(+0.03%)
Oct 14, 2021 206.05 208.70 205.21 208.22 890,601 +5.44(+2.68%)
Oct 13, 2021 197.95 204.75 195.35 202.79 937,743 +4.08(+2.05%)
Oct 12, 2021 199.50 201.40 198.00 198.71 633,248 -1.19(-0.59%)
Oct 11, 2021 202.94 205.57 199.88 199.90 575,525 -2.08(-1.03%)
Oct 08, 2021 199.74 204.68 198.89 201.97 589,915 +1.09(+0.54%)
Oct 07, 2021 201.33 202.88 199.97 200.89 1,009,118 +1.69(+0.85%)
Oct 06, 2021 198.61 199.60 195.66 199.19 751,981 -0.56(-0.28%)
Oct 05, 2021 197.09 200.31 196.03 199.76 596,063 +4.26(+2.18%)
Oct 04, 2021 195.58 197.45 192.55 195.50 699,760 -0.31(-0.16%)
Oct 01, 2021 191.84 196.75 190.70 195.81 645,057 +4.87(+2.55%)
Sep 30, 2021 193.51 193.99 190.21 190.94 712,958 -1.93(-1.00%)
Sep 29, 2021 191.44 193.61 190.36 192.87 916,790 +2.51(+1.32%)
Sep 28, 2021 197.35 198.10 189.97 190.35 891,582 -7.44(-3.76%)
Sep 27, 2021 197.59 200.05 196.72 197.80 785,372 +2.18(+1.11%)
Sep 24, 2021 193.88 196.00 193.22 195.62 1,003,121 +1.75(+0.90%)
Sep 23, 2021 192.85 194.93 191.58 193.87 1,484,279 +3.17(+1.66%)
Sep 22, 2021 191.68 192.95 190.59 190.70 1,123,404 +0.39(+0.20%)
Sep 21, 2021 192.25 192.69 189.50 190.31 701,941 -0.58(-0.30%)
Sep 20, 2021 193.23 194.65 188.83 190.89 846,286 -7.14(-3.60%)
Sep 17, 2021 199.72 201.93 197.50 198.03 1,104,082 -0.87(-0.44%)
Sep 16, 2021 199.85 200.87 197.22 198.90 390,447 +0.35(+0.17%)
Sep 15, 2021 198.06 199.68 197.24 198.55 452,838 +0.93(+0.47%)
Sep 14, 2021 199.49 200.32 196.62 197.62 489,706 -1.88(-0.94%)
Sep 13, 2021 198.06 200.00 196.51 199.50 592,764 +3.94(+2.01%)
Sep 10, 2021 197.06 197.67 195.51 195.56 600,917 +0.08(+0.04%)
Sep 09, 2021 195.98 198.06 195.28 195.48 501,778 -0.19(-0.10%)
Sep 08, 2021 195.92 196.15 193.83 195.67 340,599 -1.09(-0.55%)
Sep 07, 2021 199.89 200.82 196.75 196.76 449,449 -3.34(-1.67%)
Sep 03, 2021 199.86 201.41 199.26 200.09 408,827 +0.38(+0.19%)
Sep 02, 2021 197.66 200.82 196.64 199.72 408,548 +3.00(+1.53%)
Sep 01, 2021 197.06 197.82 194.76 196.72 414,705 -0.22(-0.11%)
Aug 31, 2021 196.32 197.60 195.74 196.94 525,347 +0.74(+0.38%)
Aug 30, 2021 200.94 200.96 196.18 196.19 422,453 -4.68(-2.33%)
Aug 27, 2021 197.00 200.96 196.93 200.88 593,375 +4.49(+2.29%)
Aug 26, 2021 199.13 199.13 196.04 196.38 359,403 -1.96(-0.99%)
Aug 25, 2021 196.30 199.06 195.62 198.34 554,264 +2.90(+1.48%)
Aug 24, 2021 194.12 196.06 194.12 195.44 411,466 +2.15(+1.11%)
Aug 23, 2021 193.93 194.63 192.66 193.29 344,185 +0.65(+0.34%)
Aug 20, 2021 192.20 192.85 189.10 192.64 490,120 +0.14(+0.07%)
Aug 19, 2021 191.32 193.78 190.47 192.50 676,542 -0.47(-0.24%)
Aug 18, 2021 194.18 196.80 192.81 192.97 609,786 -2.44(-1.25%)
Aug 17, 2021 197.51 198.40 193.04 195.40 641,193 -3.66(-1.84%)
Aug 16, 2021 195.75 199.07 193.05 199.06 664,644 +2.22(+1.13%)
Aug 13, 2021 197.85 198.52 195.60 196.85 310,683 -1.30(-0.65%)
Aug 12, 2021 200.83 202.15 198.08 198.14 425,529 -2.93(-1.46%)
Aug 11, 2021 196.79 201.28 195.31 201.07 1,039,651 +5.81(+2.98%)
Aug 10, 2021 195.46 197.33 194.69 195.26 1,854,384 -5.45(-2.72%)
Aug 09, 2021 200.94 202.16 199.47 200.72 707,060 -0.98(-0.49%)
Aug 06, 2021 199.44 202.62 198.46 201.70 459,052 +4.54(+2.30%)
Aug 05, 2021 194.27 197.23 194.03 197.15 342,101 +3.41(+1.76%)
Aug 04, 2021 193.00 195.57 191.55 193.75 448,866 -0.59(-0.30%)
Aug 03, 2021 193.27 194.91 189.80 194.33 357,310 +2.21(+1.15%)
Aug 02, 2021 193.58 196.32 191.27 192.12 522,022 -0.93(-0.48%)
Jul 30, 2021 195.73 197.48 192.51 193.06 573,157 -3.45(-1.76%)
Jul 29, 2021 196.69 198.45 195.02 196.51 520,204 +0.88(+0.45%)
Jul 28, 2021 193.24 196.99 192.43 195.63 532,061 +2.82(+1.46%)
Jul 27, 2021 192.21 194.72 191.60 192.81 593,694 -0.93(-0.48%)
Jul 26, 2021 194.88 196.26 191.94 193.74 385,338 -0.99(-0.51%)
Jul 23, 2021 193.81 195.20 192.77 194.73 429,925 +2.33(+1.21%)
Jul 22, 2021 194.39 194.99 191.07 192.39 420,344 -1.50(-0.78%)
Jul 21, 2021 192.39 194.55 191.24 193.90 741,559 +2.59(+1.35%)
Jul 20, 2021 185.69 194.26 185.69 191.31 793,448 +4.90(+2.63%)
Jul 19, 2021 189.78 190.60 185.08 186.40 909,108 -6.94(-3.59%)
Jul 16, 2021 198.09 198.09 191.93 193.34 961,647 -4.24(-2.15%)
Jul 15, 2021 193.21 197.76 193.06 197.58 979,687 +2.66(+1.36%)
Jul 14, 2021 194.82 199.81 192.83 194.92 893,511 +0.19(+0.10%)
Jul 13, 2021 193.29 197.47 191.98 194.74 1,193,687 -0.05(-0.03%)
Jul 12, 2021 190.73 195.87 190.07 194.79 817,592 +2.47(+1.29%)
Jul 09, 2021 187.61 192.75 186.78 192.31 856,870 +7.95(+4.31%)
Jul 08, 2021 184.85 186.04 182.21 184.36 934,203 -3.09(-1.65%)
Jul 07, 2021 186.00 189.02 185.67 187.46 649,567 +0.31(+0.16%)
Jul 06, 2021 187.25 188.42 185.19 187.15 642,833 -1.27(-0.67%)
Jul 02, 2021 187.49 189.20 186.11 188.42 535,373 +0.78(+0.42%)
Jul 01, 2021 185.91 187.70 184.68 187.64 563,341 +2.56(+1.38%)
Jun 30, 2021 183.52 185.73 183.38 185.08 664,782 +1.20(+0.65%)
Jun 29, 2021 185.90 187.17 183.19 183.88 629,908 -0.70(-0.38%)
Jun 28, 2021 185.81 185.81 182.40 184.58 834,528 -1.96(-1.05%)
Jun 25, 2021 184.65 187.47 183.46 186.54 617,517 +3.42(+1.87%)
Jun 24, 2021 182.44 183.75 181.15 183.12 1,150,981 +0.68(+0.37%)
Jun 23, 2021 182.91 183.91 181.10 182.44 506,095 +0.55(+0.30%)
Jun 22, 2021 181.54 183.03 179.77 181.88 911,728 +0.34(+0.19%)
Jun 21, 2021 178.32 182.17 177.75 181.55 788,204 +5.19(+2.94%)
Jun 18, 2021 176.58 178.18 175.44 176.35 1,524,938 -3.01(-1.68%)
Jun 17, 2021 185.85 185.91 178.32 179.36 985,116 -5.16(-2.80%)
Jun 16, 2021 184.03 185.51 181.30 184.52 1,044,405 -0.70(-0.38%)
Jun 15, 2021 184.32 185.49 182.22 185.22 670,748 +1.13(+0.61%)
Jun 14, 2021 188.13 188.38 182.69 184.10 1,122,998 -4.54(-2.41%)
Jun 11, 2021 190.03 190.91 188.01 188.63 651,028 -1.15(-0.60%)
Jun 10, 2021 194.57 195.17 189.77 189.78 589,708 -2.69(-1.40%)
Jun 09, 2021 191.28 193.07 190.69 192.47 515,072 -0.38(-0.19%)
Jun 08, 2021 191.20 193.59 189.95 192.85 444,120 +0.54(+0.28%)
Jun 07, 2021 193.13 193.36 191.63 192.30 350,023 -0.53(-0.28%)
Jun 04, 2021 191.74 193.10 190.86 192.84 321,136 +0.89(+0.46%)
Jun 03, 2021 190.44 193.19 190.43 191.95 506,358 +1.22(+0.64%)
Jun 02, 2021 191.61 191.61 189.20 190.73 462,600 +1.30(+0.68%)
Jun 01, 2021 192.34 192.34 188.60 189.44 631,499 +0.14(+0.07%)
May 28, 2021 190.11 190.60 187.78 189.30 478,195 -0.22(-0.11%)
May 27, 2021 188.60 190.01 188.25 189.51 504,737 +3.09(+1.66%)
May 26, 2021 187.59 187.59 185.33 186.42 405,664 +0.26(+0.14%)
May 25, 2021 188.58 189.90 185.77 186.16 522,591 -2.17(-1.15%)
May 24, 2021 188.03 189.28 186.64 188.33 469,617 +0.78(+0.42%)
May 21, 2021 185.40 188.71 185.04 187.55 551,334 +2.99(+1.62%)
May 20, 2021 184.20 185.49 181.60 184.56 391,772 +0.88(+0.48%)
May 19, 2021 183.88 183.88 180.29 183.68 811,473 -1.29(-0.70%)
May 18, 2021 187.95 189.34 184.91 184.97 397,065 -2.98(-1.58%)
May 17, 2021 185.37 188.32 185.13 187.94 403,239 +1.29(+0.69%)
May 14, 2021 185.57 187.96 185.12 186.66 644,940 +1.20(+0.65%)
May 13, 2021 179.72 186.52 179.72 185.46 568,948 +4.48(+2.47%)
May 12, 2021 187.36 187.37 180.88 180.98 680,209 -3.25(-1.77%)
May 11, 2021 185.03 188.05 183.11 184.24 594,899 -2.29(-1.23%)
May 10, 2021 187.11 189.61 186.44 186.53 632,995 +0.76(+0.41%)
May 07, 2021 182.19 186.66 181.74 185.77 440,561 +0.95(+0.51%)
May 06, 2021 184.59 185.88 183.11 184.82 552,262 +0.42(+0.23%)
May 05, 2021 183.15 184.81 180.46 184.40 465,937 +2.33(+1.28%)
May 04, 2021 179.07 182.32 176.66 182.07 517,356 +2.84(+1.58%)
May 03, 2021 182.99 183.55 179.10 179.23 470,539 -1.96(-1.08%)
Apr 30, 2021 182.50 183.80 180.65 181.19 777,196 -2.89(-1.57%)
Apr 29, 2021 182.95 185.06 182.34 184.08 590,842 +3.16(+1.75%)
Apr 28, 2021 180.34 182.04 179.77 180.91 526,576 +1.20(+0.67%)
Apr 27, 2021 179.21 180.12 177.48 179.72 498,562 +0.83(+0.46%)
Apr 26, 2021 178.12 180.25 177.98 178.89 510,704 +1.99(+1.12%)
Apr 23, 2021 170.11 178.08 170.11 176.90 830,384 +6.38(+3.74%)
Apr 22, 2021 172.38 173.25 170.16 170.52 722,647 -2.07(-1.20%)
Apr 21, 2021 169.72 172.74 169.33 172.59 726,633 +2.11(+1.24%)
Apr 20, 2021 172.10 173.34 169.22 170.48 802,231 -2.98(-1.72%)
Apr 19, 2021 177.27 178.74 173.09 173.47 647,377 -3.93(-2.22%)
Apr 16, 2021 175.92 178.03 175.79 177.40 855,192 +2.76(+1.58%)
Apr 15, 2021 170.46 174.72 168.44 174.64 1,056,639 +3.67(+2.15%)
Apr 14, 2021 166.03 172.68 165.44 170.97 851,945 +3.14(+1.87%)
Apr 13, 2021 169.86 170.58 167.58 167.82 1,165,070 -3.15(-1.84%)
Apr 12, 2021 169.86 171.88 169.71 170.98 783,983 +1.30(+0.77%)
Apr 09, 2021 170.01 171.40 168.96 169.67 558,213 +1.56(+0.93%)
Apr 08, 2021 165.96 169.40 165.36 168.11 792,676 +1.19(+0.72%)
Apr 07, 2021 167.77 167.77 166.06 166.92 452,886 -0.03(-0.02%)
Apr 06, 2021 165.91 167.61 165.37 166.95 516,558 +1.55(+0.94%)
Apr 05, 2021 167.32 168.24 164.36 165.40 471,349 -0.46(-0.28%)
Apr 01, 2021 164.14 165.90 163.50 165.86 615,827 +1.18(+0.71%)
Mar 31, 2021 165.82 166.80 164.41 164.69 800,039 -1.30(-0.78%)
Mar 30, 2021 164.86 167.78 164.76 165.99 639,559 +2.14(+1.31%)
Mar 29, 2021 165.17 166.63 163.05 163.84 862,195 -4.14(-2.46%)
Mar 26, 2021 168.03 168.43 165.96 167.98 868,557 +1.85(+1.11%)
Mar 25, 2021 163.63 167.10 161.36 166.14 596,566 +2.72(+1.66%)
Mar 24, 2021 164.73 166.62 163.34 163.42 756,186 +0.61(+0.38%)
Mar 23, 2021 163.29 165.65 161.85 162.81 972,150 -2.08(-1.26%)
Mar 22, 2021 166.36 166.36 163.45 164.89 1,020,700 -1.95(-1.17%)
Mar 19, 2021 166.79 168.70 164.02 166.84 2,086,340 -1.80(-1.07%)
Mar 18, 2021 170.43 172.15 167.62 168.63 915,731 +0.70(+0.42%)
Mar 17, 2021 169.75 170.15 165.42 167.93 823,742 -0.32(-0.19%)
Mar 16, 2021 168.70 168.76 166.11 168.25 868,957 -0.22(-0.13%)
Mar 15, 2021 171.94 172.05 167.01 168.47 717,091 -3.54(-2.06%)
Mar 12, 2021 171.35 172.77 170.28 172.00 695,210 +3.12(+1.85%)
Mar 11, 2021 167.32 169.17 167.16 168.88 722,720 +0.30(+0.18%)
Mar 10, 2021 168.71 171.84 167.70 168.59 732,636 +0.92(+0.55%)
Mar 09, 2021 170.12 170.53 164.82 167.67 776,427 -2.92(-1.71%)
Mar 08, 2021 166.94 174.31 166.34 170.59 1,323,131 +5.56(+3.37%)
Mar 05, 2021 167.89 168.21 161.31 165.03 1,276,712 +0.72(+0.44%)
Mar 04, 2021 162.66 166.65 161.33 164.31 1,535,439 +1.32(+0.81%)
Mar 03, 2021 164.21 165.42 162.62 162.99 1,341,503 -0.46(-0.28%)
Mar 02, 2021 164.34 165.73 162.96 163.45 1,970,776 -6.93(-4.07%)
Mar 01, 2021 165.41 171.19 163.84 170.38 878,053 +7.67(+4.72%)
Feb 26, 2021 169.27 170.25 162.52 162.71 1,679,096 -8.05(-4.71%)
Feb 25, 2021 177.37 178.12 170.13 170.76 1,473,678 -5.26(-2.99%)
Feb 24, 2021 171.68 176.25 170.73 176.02 1,284,029 +5.45(+3.20%)
Feb 23, 2021 169.36 171.69 167.87 170.57 1,359,585 +2.87(+1.71%)
Feb 22, 2021 164.87 167.92 164.43 167.70 1,164,136 +2.82(+1.71%)
Feb 19, 2021 160.31 165.38 160.09 164.87 1,638,088 +5.16(+3.23%)
Feb 18, 2021 160.29 162.53 159.59 159.72 830,640 -1.41(-0.88%)
Feb 17, 2021 160.46 162.41 159.67 161.13 1,012,391 +0.05(+0.03%)
Feb 16, 2021 155.32 161.54 155.31 161.08 1,076,426 +7.62(+4.96%)
Feb 12, 2021 153.47 154.19 152.46 153.47 633,243 +0.38(+0.25%)
Feb 11, 2021 154.40 155.45 151.66 153.08 615,203 -0.77(-0.50%)
Feb 10, 2021 153.85 156.40 152.58 153.85 728,539 +0.47(+0.31%)
Feb 09, 2021 153.95 154.82 153.19 153.38 752,495 -1.03(-0.67%)
Feb 08, 2021 154.89 154.89 152.43 154.40 718,087 +0.54(+0.35%)
Feb 05, 2021 155.15 155.93 153.84 153.86 503,536 -0.41(-0.27%)
Feb 04, 2021 151.23 155.07 151.23 154.28 826,677 +3.42(+2.27%)
Feb 03, 2021 149.75 151.57 149.06 150.86 903,877 +0.60(+0.40%)
Feb 02, 2021 145.90 150.49 145.51 150.26 757,379 +5.80(+4.01%)
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.