Financial News

Hdfc Bank Ltd ADR (NY: HDB )

67.15 USD +0.27 (+0.40%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 71.27 71.54 69.91 70.28 1,875,000 -2.85(-3.90%)
Apr 29, 2021 74.42 74.59 72.19 73.13 1,481,835 -1.09(-1.47%)
Apr 28, 2021 72.76 74.64 72.20 74.22 2,736,762 +2.12(+2.94%)
Apr 27, 2021 72.57 72.84 71.45 72.10 2,227,391 +0.98(+1.38%)
Apr 26, 2021 70.36 71.16 69.39 71.12 1,990,850 +1.69(+2.43%)
Apr 23, 2021 69.42 69.77 69.17 69.43 956,000 +0.16(+0.23%)
Apr 22, 2021 71.00 71.00 69.22 69.27 1,628,272 +0.79(+1.15%)
Apr 21, 2021 68.20 68.68 67.73 68.48 1,480,310 -0.06(-0.09%)
Apr 20, 2021 68.28 69.07 68.00 68.54 3,160,921 +0.29(+0.42%)
Apr 19, 2021 70.71 70.71 68.12 68.25 2,803,166 -3.56(-4.96%)
Apr 16, 2021 71.91 72.01 71.36 71.81 1,407,800 +0.30(+0.42%)
Apr 15, 2021 71.81 71.85 71.07 71.51 3,244,623 +0.98(+1.39%)
Apr 14, 2021 70.39 70.82 69.94 70.53 1,733,634 +1.32(+1.91%)
Apr 13, 2021 70.70 70.87 69.02 69.21 2,072,849 +0.30(+0.44%)
Apr 12, 2021 70.25 70.77 68.81 68.91 2,905,189 -4.85(-6.58%)
Apr 09, 2021 73.99 74.01 72.39 73.76 1,643,600 -0.52(-0.70%)
Apr 08, 2021 74.85 75.00 73.75 74.28 1,477,351 -0.31(-0.42%)
Apr 07, 2021 75.39 75.40 74.16 74.59 1,108,550 -0.84(-1.11%)
Apr 06, 2021 76.03 76.11 75.15 75.43 1,438,531 -0.41(-0.54%)
Apr 05, 2021 76.67 76.90 75.41 75.84 971,257 -1.90(-2.44%)
Apr 01, 2021 77.35 78.14 77.07 77.74 1,710,900 +0.05(+0.06%)
Mar 31, 2021 78.58 78.77 76.91 77.69 2,761,542 -3.21(-3.97%)
Mar 30, 2021 80.08 81.22 79.91 80.90 949,383 +2.10(+2.66%)
Mar 29, 2021 78.38 79.10 78.15 78.80 744,013 -0.66(-0.83%)
Mar 26, 2021 79.91 80.84 78.00 79.46 1,163,000 +1.26(+1.61%)
Mar 25, 2021 77.29 78.38 76.74 78.20 1,173,199 +0.14(+0.18%)
Mar 24, 2021 79.00 79.10 77.81 78.06 1,329,958 -1.11(-1.40%)
Mar 23, 2021 79.14 80.00 78.52 79.17 951,527 +0.87(+1.11%)
Mar 22, 2021 77.91 78.85 76.99 78.30 1,269,482 +0.50(+0.64%)
Mar 19, 2021 78.41 79.03 77.61 77.80 2,556,900 +0.00(+0.00%)
Mar 18, 2021 79.50 79.50 77.52 77.80 1,393,179 -1.90(-2.38%)
Mar 17, 2021 80.25 80.28 78.74 79.70 1,858,097 -2.63(-3.19%)
Mar 16, 2021 80.80 83.06 80.70 82.33 1,716,020 +1.51(+1.87%)
Mar 15, 2021 80.41 80.86 79.55 80.82 758,645 +0.05(+0.06%)
Mar 12, 2021 82.37 82.55 80.66 80.77 1,168,600 -2.98(-3.56%)
Mar 11, 2021 83.66 84.00 83.03 83.75 1,163,937 +0.76(+0.92%)
Mar 10, 2021 82.64 83.79 82.43 82.99 978,567 -0.27(-0.32%)
Mar 09, 2021 81.87 83.87 81.87 83.26 2,219,914 +2.07(+2.55%)
Mar 08, 2021 81.46 82.37 80.79 81.19 1,487,038 -1.09(-1.32%)
Mar 05, 2021 82.17 82.47 80.01 82.28 1,587,800 +0.95(+1.17%)
Mar 04, 2021 82.16 83.17 80.05 81.33 1,762,818 -1.18(-1.43%)
Mar 03, 2021 83.82 83.93 81.41 82.51 1,078,152 -0.29(-0.35%)
Mar 02, 2021 82.16 83.33 81.88 82.80 1,502,325 +0.66(+0.80%)
Mar 01, 2021 80.74 82.34 80.67 82.14 1,092,927 +3.00(+3.79%)
Feb 26, 2021 78.47 79.51 77.46 79.14 1,190,300 -2.66(-3.25%)
Feb 25, 2021 82.79 83.60 81.78 81.80 1,630,043 -0.70(-0.85%)
Feb 24, 2021 82.15 83.13 81.53 82.50 1,824,664 +2.63(+3.29%)
Feb 23, 2021 79.60 80.43 78.40 79.87 1,297,902 -0.23(-0.29%)
Feb 22, 2021 81.77 81.82 79.98 80.10 1,260,950 -2.61(-3.16%)
Feb 19, 2021 80.82 83.07 80.82 82.71 1,877,300 +1.26(+1.55%)
Feb 18, 2021 80.85 81.71 80.84 81.45 899,210 -0.36(-0.44%)
Feb 17, 2021 81.84 81.87 80.94 81.81 1,140,169 -1.26(-1.52%)
Feb 16, 2021 84.70 84.70 82.58 83.07 1,337,557 +0.03(+0.04%)
Feb 12, 2021 81.68 83.26 81.46 83.04 1,043,600 +2.03(+2.51%)
Feb 11, 2021 80.78 81.22 80.20 81.01 1,633,355 +0.26(+0.32%)
Feb 10, 2021 81.53 81.83 80.63 80.75 1,389,408 -0.72(-0.88%)
Feb 09, 2021 81.91 82.21 81.28 81.47 939,863 -1.03(-1.25%)
Feb 08, 2021 81.58 82.62 81.58 82.50 1,507,317 +0.55(+0.67%)
Feb 05, 2021 80.35 81.97 80.03 81.95 1,125,700 +2.20(+2.76%)
Feb 04, 2021 80.25 80.25 79.17 79.75 1,031,995 -0.50(-0.62%)
Feb 03, 2021 79.93 81.21 79.74 80.25 1,644,359 +0.17(+0.21%)
Feb 02, 2021 81.40 81.68 79.00 80.08 1,967,263 +2.08(+2.67%)
Feb 01, 2021 75.81 78.40 75.75 78.00 2,514,931 +5.90(+8.18%)
Jan 29, 2021 71.58 72.12 70.67 72.10 2,553,800 +0.10(+0.14%)
Jan 28, 2021 69.13 72.08 69.09 72.00 4,507,429 +3.16(+4.59%)
Jan 27, 2021 70.69 70.93 68.79 68.84 2,304,805 -3.96(-5.44%)
Jan 26, 2021 73.11 73.58 72.55 72.80 1,694,365 -0.88(-1.19%)
Jan 25, 2021 74.68 74.99 73.45 73.68 1,502,497 -0.57(-0.77%)
Jan 22, 2021 72.08 74.26 71.93 74.25 1,100,900 +0.81(+1.10%)
Jan 21, 2021 74.67 74.81 73.15 73.44 1,486,974 -1.76(-2.34%)
Jan 20, 2021 74.79 75.29 74.49 75.20 847,580 +0.29(+0.39%)
Jan 19, 2021 76.12 76.12 74.21 74.91 2,267,377 +0.03(+0.04%)
Jan 15, 2021 75.56 75.84 74.47 74.88 1,722,200 -0.79(-1.04%)
Jan 14, 2021 75.64 75.90 75.13 75.67 1,052,738 +0.01(+0.01%)
Jan 13, 2021 74.28 75.68 73.59 75.66 1,458,637 +0.85(+1.14%)
Jan 12, 2021 74.28 74.90 73.94 74.81 1,032,809 +1.59(+2.17%)
Jan 11, 2021 72.50 73.36 71.97 73.22 1,056,028 +0.31(+0.43%)
Jan 08, 2021 72.51 72.91 72.01 72.91 831,500 +0.95(+1.32%)
Jan 07, 2021 70.85 72.28 70.77 71.96 1,236,302 +1.18(+1.67%)
Jan 06, 2021 71.49 72.00 70.58 70.78 1,311,767 -0.76(-1.06%)
Jan 05, 2021 70.96 71.68 70.79 71.54 638,978 +1.54(+2.20%)
Jan 04, 2021 72.29 72.29 69.60 70.00 1,236,517 -2.26(-3.13%)
Dec 31, 2020 72.26 72.26 72.26 1,109,200 +0.26(+0.36%)
Dec 30, 2020 71.28 72.38 71.25 72.00 1,109,200 +1.28(+1.81%)
Dec 29, 2020 71.07 71.40 70.69 70.72 677,848 +0.12(+0.17%)
Dec 28, 2020 70.26 70.61 69.62 70.60 775,403 +1.05(+1.51%)
Dec 24, 2020 70.03 70.08 69.16 69.55 309,700 +0.48(+0.69%)
Dec 23, 2020 68.87 69.52 68.80 69.07 546,497 +0.65(+0.95%)
Dec 22, 2020 68.59 68.78 67.85 68.42 720,712 +0.07(+0.10%)
Dec 21, 2020 67.89 68.40 67.38 68.35 1,666,105 -2.09(-2.97%)
Dec 18, 2020 69.00 70.44 68.83 70.44 1,700,100 +0.09(+0.13%)
Dec 17, 2020 70.25 70.95 69.77 70.35 1,899,357 +1.20(+1.74%)
Dec 16, 2020 68.82 69.34 68.23 69.15 1,450,547 +0.36(+0.52%)
Dec 15, 2020 67.46 68.82 67.15 68.79 1,727,841 +2.19(+3.29%)
Dec 14, 2020 66.77 67.81 66.33 66.60 1,832,396 -0.16(-0.24%)
Dec 11, 2020 67.18 68.14 66.75 66.76 1,938,700 -0.71(-1.05%)
Dec 10, 2020 66.57 67.71 65.85 67.47 1,397,612 +0.02(+0.03%)
Dec 09, 2020 68.79 68.90 66.68 67.45 1,590,011 +0.07(+0.10%)
Dec 08, 2020 67.25 67.93 67.14 67.38 963,132 +0.05(+0.07%)
Dec 07, 2020 67.09 67.63 67.07 67.33 1,765,259 -0.17(-0.25%)
Dec 04, 2020 68.85 68.93 67.31 67.50 2,099,000 -0.53(-0.78%)
Dec 03, 2020 68.50 68.61 67.51 68.03 1,248,720 -1.70(-2.44%)
Dec 02, 2020 69.33 69.94 69.02 69.73 1,020,228 -0.50(-0.71%)
Dec 01, 2020 69.82 70.75 69.64 70.23 1,251,072 +1.23(+1.78%)
Nov 30, 2020 67.67 69.11 67.35 69.00 1,421,433 +1.18(+1.74%)
Nov 27, 2020 69.38 69.38 67.66 67.82 1,171,500 -0.39(-0.57%)
Nov 25, 2020 67.92 68.70 67.79 68.21 1,612,900 -1.38(-1.98%)
Nov 24, 2020 68.72 70.00 68.53 69.59 1,949,681 +2.98(+4.47%)
Nov 23, 2020 67.17 67.34 66.28 66.61 873,431 +0.11(+0.17%)
Nov 20, 2020 67.21 67.38 66.19 66.50 1,381,900 -0.12(-0.18%)
Nov 19, 2020 66.69 66.85 66.25 66.62 1,373,522 -0.54(-0.80%)
Nov 18, 2020 69.29 69.38 67.04 67.16 2,072,615 -1.52(-2.21%)
Nov 17, 2020 68.95 69.47 68.39 68.68 1,241,189 -0.04(-0.06%)
Nov 16, 2020 69.05 69.25 68.51 68.72 1,025,192 +0.80(+1.18%)
Nov 13, 2020 66.99 67.98 66.52 67.92 1,714,600 +1.32(+1.98%)
Nov 12, 2020 66.03 66.68 64.93 66.60 1,800,575 +0.11(+0.17%)
Nov 11, 2020 66.76 66.76 65.86 66.49 1,538,536 -0.83(-1.23%)
Nov 10, 2020 66.66 67.69 66.50 67.32 1,694,530 +0.56(+0.84%)
Nov 09, 2020 67.06 68.02 66.59 66.76 2,076,135 +3.31(+5.22%)
Nov 06, 2020 63.10 63.97 62.30 63.45 2,086,400 +1.12(+1.80%)
Nov 05, 2020 61.40 62.42 61.27 62.33 1,194,852 +0.89(+1.45%)
Nov 04, 2020 60.58 61.68 60.38 61.44 1,133,498 +1.29(+2.14%)
Nov 03, 2020 60.04 60.56 59.60 60.15 2,018,197 +1.11(+1.88%)
Nov 02, 2020 57.97 59.39 57.92 59.04 1,994,532 +1.60(+2.79%)
Oct 30, 2020 57.65 57.65 56.86 57.44 1,199,900 -0.16(-0.28%)
Oct 29, 2020 57.67 57.82 57.16 57.60 1,834,619 -0.97(-1.66%)
Oct 28, 2020 58.85 58.94 58.19 58.57 3,245,680 -1.33(-2.22%)
Oct 27, 2020 60.23 60.23 59.50 59.90 2,241,167 +0.45(+0.76%)
Oct 26, 2020 59.48 59.65 59.29 59.45 1,528,070 -0.91(-1.51%)
Oct 23, 2020 59.66 60.38 59.66 60.36 1,213,800 +0.34(+0.57%)
Oct 22, 2020 59.34 60.15 59.20 60.02 1,953,448 +0.24(+0.40%)
Oct 21, 2020 59.12 59.83 58.77 59.78 1,273,608 +0.88(+1.49%)
Oct 20, 2020 58.30 59.42 58.26 58.90 2,618,000 +1.50(+2.61%)
Oct 19, 2020 56.75 57.96 56.51 57.40 2,268,316 +1.40(+2.50%)
Oct 16, 2020 56.67 56.71 55.61 56.00 1,158,500 +0.60(+1.08%)
Oct 15, 2020 54.47 55.48 54.35 55.40 1,334,977 -1.01(-1.79%)
Oct 14, 2020 56.10 56.66 55.90 56.41 941,218 +0.70(+1.26%)
Oct 13, 2020 54.73 55.77 54.63 55.71 1,284,743 -0.04(-0.07%)
Oct 12, 2020 55.00 55.99 55.00 55.75 878,589 -0.47(-0.84%)
Oct 09, 2020 56.31 56.68 56.08 56.22 1,253,800 +1.37(+2.50%)
Oct 08, 2020 54.89 55.30 54.00 54.85 1,746,901 +0.90(+1.67%)
Oct 07, 2020 54.05 54.40 53.85 53.95 960,501 +0.66(+1.24%)
Oct 06, 2020 53.75 54.11 53.25 53.29 1,159,171 +0.77(+1.47%)
Oct 05, 2020 52.24 52.89 52.16 52.52 1,446,489 +0.75(+1.45%)
Oct 02, 2020 51.44 52.18 51.08 51.77 987,900 -0.01(-0.02%)
Oct 01, 2020 51.05 51.98 50.99 51.78 1,230,427 +1.82(+3.64%)
Sep 30, 2020 49.59 50.59 49.21 49.96 1,747,317 +1.00(+2.04%)
Sep 29, 2020 48.78 49.11 48.41 48.96 1,496,297 +0.42(+0.87%)
Sep 28, 2020 48.90 49.29 48.51 48.54 1,249,572 -0.09(-0.19%)
Sep 25, 2020 47.94 48.66 47.53 48.63 879,100 +0.99(+2.08%)
Sep 24, 2020 47.02 47.91 46.62 47.64 981,055 -0.44(-0.92%)
Sep 23, 2020 48.47 48.67 47.97 48.08 1,159,310 -0.19(-0.39%)
Sep 22, 2020 47.69 48.37 47.57 48.27 1,151,674 +0.18(+0.37%)
Sep 21, 2020 48.26 48.26 47.46 48.09 1,330,664 -0.90(-1.84%)
Sep 18, 2020 48.92 49.30 48.71 48.99 1,138,900 -1.24(-2.47%)
Sep 17, 2020 49.85 50.25 49.63 50.23 766,313 -0.23(-0.46%)
Sep 16, 2020 49.75 50.60 49.71 50.46 1,114,999 +0.97(+1.96%)
Sep 15, 2020 49.57 49.82 49.38 49.49 1,047,720 +0.67(+1.37%)
Sep 14, 2020 48.70 49.11 48.49 48.82 1,028,948 -0.51(-1.03%)
Sep 11, 2020 49.29 49.40 48.75 49.33 1,018,400 +0.06(+0.12%)
Sep 10, 2020 49.68 50.08 49.02 49.27 1,377,360 -0.58(-1.16%)
Sep 09, 2020 49.73 50.26 49.64 49.85 914,681 +0.38(+0.77%)
Sep 08, 2020 49.56 50.17 49.33 49.47 1,590,514 -0.63(-1.26%)
Sep 04, 2020 50.89 51.02 49.31 50.10 1,411,300 -0.79(-1.55%)
Sep 03, 2020 51.36 51.65 50.45 50.89 1,246,289 -0.87(-1.68%)
Sep 02, 2020 51.19 51.92 50.95 51.76 1,081,378 +0.49(+0.96%)
Sep 01, 2020 50.75 51.41 50.51 51.27 1,284,587 +1.67(+3.37%)
Aug 31, 2020 49.98 50.25 49.60 49.60 1,107,080 -1.49(-2.92%)
Aug 28, 2020 50.21 51.27 50.14 51.09 1,271,700 +1.68(+3.40%)
Aug 27, 2020 49.29 49.64 49.05 49.41 1,864,427 -0.31(-0.62%)
Aug 26, 2020 50.19 50.25 49.44 49.72 1,050,585 -0.37(-0.74%)
Aug 25, 2020 50.01 50.20 49.52 50.09 999,723 +0.38(+0.76%)
Aug 24, 2020 49.97 50.15 49.42 49.71 1,736,694 +1.31(+2.71%)
Aug 21, 2020 48.30 48.59 48.04 48.40 824,400 +0.68(+1.42%)
Aug 20, 2020 46.78 47.89 46.69 47.72 1,030,372 +0.53(+1.12%)
Aug 19, 2020 47.10 47.67 47.05 47.19 866,724 -0.38(-0.80%)
Aug 18, 2020 47.00 47.72 46.91 47.57 1,855,993 +1.70(+3.71%)
Aug 17, 2020 46.20 46.49 45.56 45.87 1,472,057 -0.80(-1.71%)
Aug 14, 2020 46.18 47.05 46.14 46.67 1,300,400 -0.48(-1.02%)
Aug 13, 2020 46.65 47.47 46.32 47.15 1,337,932 +0.00(+0.00%)
Aug 12, 2020 47.71 47.83 46.77 47.15 1,188,043 +0.11(+0.23%)
Aug 11, 2020 47.30 47.77 47.04 47.04 1,599,203 +0.90(+1.95%)
Aug 10, 2020 47.10 47.24 45.96 46.14 1,374,800 -0.39(-0.84%)
Aug 07, 2020 46.48 46.53 45.91 46.53 1,407,900 +0.22(+0.48%)
Aug 06, 2020 46.57 46.73 46.10 46.31 1,215,216 -0.10(-0.22%)
Aug 05, 2020 46.45 46.77 46.08 46.41 1,379,484 +0.10(+0.22%)
Aug 04, 2020 47.25 47.25 45.91 46.31 1,729,454 +0.55(+1.20%)
Aug 03, 2020 45.71 46.10 45.40 45.76 2,728,439 -0.99(-2.12%)
Jul 31, 2020 46.80 47.23 46.17 46.75 2,879,200 -0.78(-1.64%)
Jul 30, 2020 47.07 47.77 47.07 47.53 2,144,285 -1.18(-2.42%)
Jul 29, 2020 47.76 48.71 47.76 48.71 2,929,712 +0.21(+0.43%)
Jul 28, 2020 48.04 48.71 47.93 48.50 1,853,767 -0.05(-0.10%)
Jul 27, 2020 48.46 49.10 48.36 48.55 2,870,862 -1.70(-3.38%)
Jul 24, 2020 49.89 50.26 49.54 50.25 2,584,000 +0.10(+0.20%)
Jul 23, 2020 50.09 50.73 49.92 50.15 1,174,479 +0.03(+0.06%)
Jul 22, 2020 50.61 51.06 49.89 50.12 1,695,465 -1.93(-3.71%)
Jul 21, 2020 51.47 52.15 51.44 52.05 2,112,880 +0.54(+1.05%)
Jul 20, 2020 49.16 51.82 48.97 51.51 4,134,011 +4.23(+8.95%)
Jul 17, 2020 47.61 47.68 47.27 47.28 1,230,000 +0.82(+1.76%)
Jul 16, 2020 46.52 46.78 46.24 46.46 808,056 -0.27(-0.58%)
Jul 15, 2020 46.70 47.41 46.60 46.73 1,328,266 +0.43(+0.93%)
Jul 14, 2020 45.83 46.38 45.62 46.30 1,714,577 -0.72(-1.53%)
Jul 13, 2020 47.54 47.72 46.74 47.02 2,154,322 -1.37(-2.83%)
Jul 10, 2020 47.63 48.42 47.46 48.39 1,337,500 -0.16(-0.33%)
Jul 09, 2020 48.63 48.86 48.01 48.55 1,378,530 -0.08(-0.16%)
Jul 08, 2020 48.19 48.69 47.84 48.63 2,009,927 +0.71(+1.48%)
Jul 07, 2020 49.00 49.04 47.79 47.92 1,679,483 -0.90(-1.84%)
Jul 06, 2020 49.06 49.44 48.64 48.82 1,209,329 +1.06(+2.22%)
Jul 02, 2020 48.48 48.72 47.63 47.76 1,627,700 -0.17(-0.35%)
Jul 01, 2020 46.19 48.21 46.08 47.93 3,797,071 +2.47(+5.43%)
Jun 30, 2020 45.53 45.63 44.98 45.46 1,625,036 -0.16(-0.35%)
Jun 29, 2020 45.66 45.85 45.22 45.62 2,147,608 +0.53(+1.18%)
Jun 26, 2020 45.35 46.00 44.93 45.09 2,031,100 -0.56(-1.23%)
Jun 25, 2020 43.59 45.93 43.59 45.65 2,481,182 +1.54(+3.49%)
Jun 24, 2020 44.80 44.80 43.65 44.11 1,616,515 -1.32(-2.91%)
Jun 23, 2020 45.51 46.23 45.35 45.43 2,453,332 +0.71(+1.59%)
Jun 22, 2020 44.59 45.12 44.36 44.72 1,751,895 +0.03(+0.07%)
Jun 19, 2020 44.63 45.08 44.10 44.69 2,611,700 +0.94(+2.15%)
Jun 18, 2020 43.51 44.42 43.40 43.75 1,419,496 +1.03(+2.41%)
Jun 17, 2020 42.83 43.00 42.53 42.72 1,523,061 +0.00(+0.00%)
Jun 16, 2020 43.00 43.47 42.48 42.72 1,915,756 +0.94(+2.25%)
Jun 15, 2020 41.22 42.23 40.79 41.78 2,270,895 -0.55(-1.30%)
Jun 12, 2020 42.70 43.09 41.71 42.33 2,510,600 +1.60(+3.93%)
Jun 11, 2020 41.94 42.18 40.61 40.73 4,008,812 -2.90(-6.65%)
Jun 10, 2020 44.20 44.38 43.52 43.63 1,823,551 -0.24(-0.55%)
Jun 09, 2020 44.66 44.68 43.70 43.87 3,039,991 -1.96(-4.28%)
Jun 08, 2020 46.81 47.00 45.65 45.83 2,556,079 -1.78(-3.74%)
Jun 05, 2020 47.64 47.65 46.64 47.61 3,363,800 +2.23(+4.91%)
Jun 04, 2020 45.72 46.22 44.98 45.38 3,543,679 -0.71(-1.54%)
Jun 03, 2020 45.49 46.15 45.39 46.09 3,884,153 +1.49(+3.34%)
Jun 02, 2020 43.62 44.68 43.49 44.60 3,382,799 +2.09(+4.92%)
Jun 01, 2020 42.46 43.21 42.06 42.51 2,316,276 +0.68(+1.63%)
May 29, 2020 40.79 41.99 40.78 41.83 3,126,700 +0.73(+1.78%)
May 28, 2020 42.01 42.01 41.06 41.10 5,337,455 +0.28(+0.69%)
May 27, 2020 39.76 40.90 39.28 40.82 5,130,209 +3.22(+8.56%)
May 26, 2020 37.89 38.10 37.44 37.60 3,692,289 +0.88(+2.40%)
May 22, 2020 36.42 36.73 36.25 36.72 1,626,000 -0.48(-1.29%)
May 21, 2020 37.58 38.04 37.20 37.20 2,601,317 -0.57(-1.51%)
May 20, 2020 36.73 37.96 36.60 37.77 2,594,408 +1.90(+5.30%)
May 19, 2020 36.75 36.83 35.65 35.87 3,889,538 -0.66(-1.81%)
May 18, 2020 36.71 36.99 36.44 36.53 7,125,024 +0.09(+0.25%)
May 15, 2020 37.08 37.31 36.28 36.44 5,783,200 -1.15(-3.06%)
May 14, 2020 37.36 38.41 36.51 37.59 7,302,080 -0.39(-1.03%)
May 13, 2020 40.62 40.62 37.92 37.98 6,679,370 -2.40(-5.94%)
May 12, 2020 39.59 41.75 38.45 40.38 7,408,810 +1.86(+4.83%)
May 11, 2020 40.18 40.20 38.49 38.52 4,494,394 -2.07(-5.10%)
May 08, 2020 41.42 41.67 40.25 40.59 2,751,800 +0.28(+0.69%)
May 07, 2020 40.76 41.62 40.17 40.31 2,188,513 -0.43(-1.06%)
May 06, 2020 41.57 41.69 40.70 40.74 1,218,346 -0.02(-0.05%)
May 05, 2020 40.65 41.65 40.62 40.76 1,290,449 +0.06(+0.15%)
May 04, 2020 40.52 40.96 39.85 40.70 2,038,572 -1.40(-3.33%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback