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 (%)
Mar 31, 2023 192.40 194.58 192.40 193.42 346,857 +1.16(+0.60%)
Mar 30, 2023 190.65 192.31 189.90 192.26 274,081 +2.71(+1.43%)
Mar 29, 2023 191.60 191.60 189.31 189.55 297,529 -1.42(-0.74%)
Mar 28, 2023 191.90 194.44 190.26 190.97 161,080 -1.03(-0.54%)
Mar 27, 2023 194.00 194.76 190.53 192.00 331,609 -1.41(-0.73%)
Mar 24, 2023 191.67 193.64 190.22 193.41 227,489 +0.89(+0.46%)
Mar 23, 2023 191.08 192.69 189.87 192.52 420,278 +2.15(+1.13%)
Mar 22, 2023 190.19 191.87 190.00 190.37 225,258 +0.75(+0.40%)
Mar 21, 2023 190.66 190.66 189.17 189.62 198,092 +0.50(+0.26%)
Mar 20, 2023 190.05 190.32 188.15 189.12 299,328 -0.28(-0.15%)
Mar 17, 2023 190.30 190.30 184.93 189.40 921,804 +0.64(+0.34%)
Mar 16, 2023 186.50 190.11 184.68 188.76 495,371 +2.08(+1.11%)
Mar 15, 2023 186.19 186.96 182.01 186.68 657,143 -0.71(-0.38%)
Mar 14, 2023 188.49 189.57 185.93 187.39 487,920 -1.52(-0.80%)
Mar 13, 2023 188.00 189.90 187.57 188.91 445,996 -1.20(-0.63%)
Mar 10, 2023 191.89 192.23 189.19 190.11 425,501 -2.41(-1.25%)
Mar 09, 2023 195.41 196.51 192.03 192.52 319,121 -2.89(-1.48%)
Mar 08, 2023 194.04 197.10 194.04 195.41 232,729 +1.41(+0.73%)
Mar 07, 2023 196.62 196.62 192.94 194.00 277,401 -2.62(-1.33%)
Mar 06, 2023 195.42 197.37 195.42 196.62 155,924 +1.08(+0.55%)
Mar 03, 2023 196.37 196.76 193.41 195.54 383,719 -0.03(-0.02%)
Mar 02, 2023 196.36 196.48 194.38 195.57 214,522 -1.15(-0.58%)
Mar 01, 2023 194.53 197.35 194.53 196.72 307,094 +0.71(+0.36%)
Feb 28, 2023 196.41 196.45 194.93 196.01 532,519 -1.29(-0.65%)
Feb 27, 2023 199.36 199.66 197.00 197.30 173,039 -0.76(-0.38%)
Feb 24, 2023 198.31 198.61 196.12 198.06 185,260 -0.28(-0.14%)
Feb 23, 2023 202.41 202.41 197.89 198.34 356,216 -1.63(-0.82%)
Feb 22, 2023 198.54 202.32 198.54 199.97 362,850 +0.37(+0.19%)
Feb 21, 2023 202.01 202.70 198.94 199.60 303,587 -3.10(-1.53%)
Feb 17, 2023 202.70 0 +2.19(+1.09%)
Feb 16, 2023 197.95 201.74 197.95 200.51 243,961 +0.22(+0.11%)
Feb 15, 2023 199.26 200.64 198.17 200.29 228,840 +1.12(+0.56%)
Feb 14, 2023 199.14 201.67 198.20 199.17 273,541 +0.45(+0.23%)
Feb 13, 2023 197.00 199.65 196.87 198.72 324,423 +1.68(+0.85%)
Feb 10, 2023 193.92 198.36 193.92 197.04 452,875 +3.37(+1.74%)
Feb 09, 2023 191.67 193.92 188.72 193.67 561,438 +2.19(+1.14%)
Feb 08, 2023 197.00 197.01 189.01 191.48 776,933 -6.17(-3.12%)
Feb 07, 2023 194.04 198.12 194.04 197.65 343,444 +1.75(+0.89%)
Feb 06, 2023 194.53 196.27 193.70 195.90 247,533 +0.82(+0.42%)
Feb 03, 2023 194.44 195.87 193.59 195.08 308,042 +0.38(+0.20%)
Feb 02, 2023 193.25 196.99 191.15 194.70 543,573 +1.43(+0.74%)
Feb 01, 2023 192.52 196.26 192.51 193.27 730,516 +0.24(+0.12%)
Jan 31, 2023 194.40 195.96 192.08 193.03 477,517 -0.37(-0.19%)
Jan 30, 2023 193.01 194.97 192.14 193.40 358,762 +0.25(+0.13%)
Jan 27, 2023 197.41 197.64 191.00 193.15 492,214 -3.95(-2.00%)
Jan 26, 2023 200.54 201.35 197.06 197.10 269,557 -3.48(-1.73%)
Jan 25, 2023 197.50 201.78 197.50 200.58 237,278 +2.18(+1.10%)
Jan 24, 2023 196.09 198.99 195.94 198.40 208,098 +2.27(+1.16%)
Jan 23, 2023 197.78 197.78 195.15 196.13 295,901 -1.69(-0.85%)
Jan 20, 2023 197.12 198.45 196.00 197.82 166,345 +0.91(+0.46%)
Jan 19, 2023 198.99 199.38 196.75 196.91 317,341 -2.05(-1.03%)
Jan 18, 2023 198.62 200.00 197.28 198.96 256,868 +0.32(+0.16%)
Jan 17, 2023 199.29 200.41 197.72 198.64 258,134 -0.56(-0.28%)
Jan 16, 2023 198.60 199.75 198.55 199.20 39,093 -0.18(-0.09%)
Jan 13, 2023 196.81 200.90 196.16 199.38 299,107 +2.45(+1.24%)
Jan 12, 2023 196.43 198.29 194.48 196.93 522,680 -0.06(-0.03%)
Jan 11, 2023 199.79 200.44 196.95 196.99 571,087 -2.20(-1.10%)
Jan 10, 2023 197.82 199.33 197.79 199.19 174,950 +1.33(+0.67%)
Jan 09, 2023 199.40 200.37 197.65 197.86 202,633 -1.95(-0.98%)
Jan 06, 2023 196.77 200.26 196.51 199.81 257,376 +3.30(+1.68%)
Jan 05, 2023 196.28 197.24 194.66 196.51 177,495 -0.26(-0.13%)
Jan 04, 2023 196.54 197.63 195.55 196.77 256,004 +0.99(+0.51%)
Jan 03, 2023 195.02 197.16 195.00 195.78 237,102 +0.87(+0.45%)
Dec 30, 2022 194.91 0 -2.84(-1.44%)
Dec 29, 2022 197.24 199.42 197.24 197.75 178,988 +0.99(+0.50%)
Dec 28, 2022 200.62 200.62 196.23 196.76 176,163 -1.62(-0.82%)
Dec 23, 2022 198.38 0 -0.19(-0.10%)
Dec 22, 2022 197.70 198.68 197.50 198.57 159,946 -0.26(-0.13%)
Dec 21, 2022 197.75 200.30 197.75 198.83 263,998 +1.36(+0.69%)
Dec 20, 2022 196.55 198.92 195.02 197.47 231,687 +1.42(+0.72%)
Dec 19, 2022 198.32 200.03 195.39 196.05 269,621 -2.05(-1.03%)
Dec 16, 2022 196.67 198.64 196.42 198.10 768,748 +0.07(+0.04%)
Dec 15, 2022 195.79 199.02 195.01 198.03 290,770 +0.89(+0.45%)
Dec 14, 2022 196.94 198.30 195.82 197.14 385,215 -0.53(-0.27%)
Dec 13, 2022 205.00 205.50 197.32 197.67 296,495 -5.40(-2.66%)
Dec 12, 2022 203.97 204.73 202.35 203.07 333,568 -0.90(-0.44%)
Dec 09, 2022 203.57 204.87 203.57 203.97 208,197 +0.20(+0.10%)
Dec 08, 2022 201.91 204.87 200.91 203.77 337,084 +1.85(+0.92%)
Dec 07, 2022 201.37 204.13 200.65 201.92 340,678 +0.55(+0.27%)
Dec 06, 2022 202.43 202.68 199.27 201.37 244,668 -0.82(-0.41%)
Dec 05, 2022 204.26 204.52 201.46 202.19 282,865 -2.49(-1.22%)
Dec 02, 2022 200.98 205.86 200.27 204.68 329,684 +2.74(+1.36%)
Dec 01, 2022 201.41 202.98 200.47 201.94 249,239 +0.68(+0.34%)
Nov 30, 2022 199.21 202.00 196.60 201.26 789,705 +1.96(+0.98%)
Nov 29, 2022 197.84 199.78 196.20 199.30 235,668 +1.94(+0.98%)
Nov 28, 2022 197.14 199.84 196.34 197.36 303,768 -0.35(-0.18%)
Nov 25, 2022 195.03 199.12 194.73 197.71 276,398 +3.05(+1.57%)
Nov 24, 2022 194.94 195.16 194.03 194.66 119,623 +0.36(+0.19%)
Nov 23, 2022 193.46 194.53 192.00 194.30 487,528 +1.30(+0.67%)
Nov 22, 2022 193.68 194.51 192.78 193.00 346,960 +0.19(+0.10%)
Nov 21, 2022 194.78 195.75 192.58 192.81 327,560 -1.45(-0.75%)
Nov 18, 2022 193.20 194.86 193.20 194.26 474,474 +2.40(+1.25%)
Nov 17, 2022 191.16 192.76 190.89 191.86 527,096 +0.20(+0.10%)
Nov 16, 2022 192.57 192.57 190.50 191.66 559,623 -0.60(-0.31%)
Nov 15, 2022 195.86 195.97 191.88 192.26 347,513 -2.44(-1.25%)
Nov 14, 2022 192.96 195.84 192.96 194.70 670,457 +0.96(+0.50%)
Nov 11, 2022 200.63 200.63 191.92 193.74 571,706 -5.76(-2.89%)
Nov 10, 2022 198.08 200.48 195.79 199.50 509,159 +3.99(+2.04%)
Nov 09, 2022 205.92 206.82 193.00 195.51 782,984 -10.66(-5.17%)
Nov 08, 2022 207.97 207.97 204.93 206.17 255,049 -0.16(-0.08%)
Nov 07, 2022 207.16 208.65 205.89 206.33 237,329 -1.33(-0.64%)
Nov 04, 2022 205.89 208.00 205.20 207.66 247,493 +3.54(+1.73%)
Nov 03, 2022 205.10 206.17 203.57 204.12 208,882 -1.85(-0.90%)
Nov 02, 2022 207.68 205.51 205.97 303,724 -1.71(-0.82%)
Nov 01, 2022 209.57 209.57 205.74 207.68 180,821 +0.67(+0.32%)
Oct 31, 2022 207.45 208.00 205.96 207.01 270,137 -0.07(-0.03%)
Oct 28, 2022 204.93 207.59 203.18 207.08 221,539 +2.52(+1.23%)
Oct 27, 2022 203.88 205.87 203.20 204.56 331,653 +1.34(+0.66%)
Oct 26, 2022 202.00 204.19 201.15 203.22 263,654 +1.22(+0.60%)
Oct 25, 2022 198.91 202.69 197.99 202.00 899,295 +3.08(+1.55%)
Oct 24, 2022 196.39 199.41 195.72 198.92 256,647 +3.71(+1.90%)
Oct 21, 2022 193.51 196.57 193.37 195.21 291,697 +1.68(+0.87%)
Oct 20, 2022 195.93 196.41 192.67 193.53 202,497 -2.30(-1.17%)
Oct 19, 2022 197.74 197.75 194.12 195.83 277,400 -2.37(-1.20%)
Oct 18, 2022 198.60 199.03 196.12 198.20 179,908 +1.84(+0.94%)
Oct 17, 2022 195.55 197.31 194.00 196.36 328,939 +2.85(+1.47%)
Oct 14, 2022 193.85 196.32 192.92 193.51 504,480 +1.39(+0.72%)
Oct 13, 2022 188.52 194.05 187.60 192.12 372,709 +1.46(+0.77%)
Oct 12, 2022 190.99 192.24 188.38 190.66 368,088 -2.20(-1.14%)
Oct 11, 2022 190.59 194.42 189.08 192.86 421,988 +1.88(+0.98%)
Oct 07, 2022 190.98 0 -7.85(-3.95%)
Oct 06, 2022 204.02 204.02 197.51 198.83 369,277 -4.86(-2.39%)
Oct 05, 2022 205.00 206.59 203.43 203.69 282,158 -1.63(-0.79%)
Oct 04, 2022 198.90 205.45 198.90 205.32 358,847 +7.64(+3.86%)
Oct 03, 2022 197.55 198.48 196.24 197.68 388,498 +2.19(+1.12%)
Sep 30, 2022 200.65 200.65 195.28 195.49 500,217 -4.62(-2.31%)
Sep 29, 2022 197.35 200.54 197.05 200.11 1,034,002 +1.80(+0.91%)
Sep 28, 2022 195.34 198.59 193.88 198.31 335,080 +2.87(+1.47%)
Sep 27, 2022 196.60 196.76 194.73 195.44 388,412 -0.18(-0.09%)
Sep 26, 2022 197.00 197.65 194.71 195.62 295,058 -1.70(-0.86%)
Sep 23, 2022 198.20 198.82 196.66 197.32 410,331 -1.48(-0.74%)
Sep 22, 2022 200.42 200.42 198.00 198.80 251,455 -0.53(-0.27%)
Sep 21, 2022 201.61 201.92 199.22 199.33 258,709 -1.60(-0.80%)
Sep 20, 2022 203.22 203.23 198.79 200.93 309,436 -2.03(-1.00%)
Sep 19, 2022 202.24 203.33 202.00 202.96 283,273 +0.30(+0.15%)
Sep 16, 2022 203.02 203.74 201.37 202.66 2,001,408 -1.38(-0.68%)
Sep 15, 2022 203.58 205.16 202.85 204.04 407,308 +0.41(+0.20%)
Sep 14, 2022 202.00 203.91 201.60 203.63 390,609 +0.01(+0.00%)
Sep 13, 2022 203.41 205.15 203.05 203.62 374,422 -1.33(-0.65%)
Sep 12, 2022 201.75 205.40 201.20 204.95 326,461 +3.74(+1.86%)
Sep 09, 2022 199.46 203.99 199.43 201.21 351,936 +2.46(+1.24%)
Sep 08, 2022 197.64 200.39 196.72 198.75 531,409 +1.06(+0.54%)
Sep 07, 2022 194.35 198.13 192.59 197.69 423,677 +2.92(+1.50%)
Sep 06, 2022 192.38 196.21 191.99 194.77 487,706 +3.41(+1.78%)
Sep 02, 2022 191.36 0 +2.29(+1.21%)
Sep 01, 2022 189.88 190.27 187.82 189.07 265,446 -1.18(-0.62%)
Aug 31, 2022 190.60 192.73 189.75 190.25 333,852 +0.35(+0.18%)
Aug 30, 2022 193.76 193.78 189.82 189.90 168,281 -3.22(-1.67%)
Aug 29, 2022 191.99 193.49 191.24 193.12 184,713 +0.68(+0.35%)
Aug 26, 2022 194.08 195.84 192.29 192.44 259,437 -1.04(-0.54%)
Aug 25, 2022 193.00 194.29 192.01 193.48 155,243 +0.55(+0.29%)
Aug 24, 2022 192.67 194.03 191.96 192.93 241,769 +0.10(+0.05%)
Aug 23, 2022 196.40 196.40 192.71 192.83 222,736 -3.71(-1.89%)
Aug 22, 2022 194.95 196.98 194.15 196.54 194,155 +1.00(+0.51%)
Aug 19, 2022 195.99 196.38 194.69 195.54 194,651 -0.25(-0.13%)
Aug 18, 2022 195.54 196.53 194.93 195.79 228,355 +0.29(+0.15%)
Aug 17, 2022 194.47 197.17 194.47 195.50 406,750 +0.36(+0.18%)
Aug 16, 2022 193.44 195.47 193.44 195.14 203,535 +1.33(+0.69%)
Aug 15, 2022 192.09 194.32 191.68 193.81 240,579 +1.70(+0.88%)
Aug 12, 2022 191.71 192.44 191.25 192.11 490,094 +1.29(+0.68%)
Aug 11, 2022 190.53 191.65 189.13 190.82 352,321 +1.12(+0.59%)
Aug 10, 2022 192.44 193.72 188.95 189.70 442,178 -2.37(-1.23%)
Aug 09, 2022 192.70 193.99 191.09 192.07 165,584 -0.35(-0.18%)
Aug 08, 2022 191.97 193.17 191.64 192.42 401,486 +1.02(+0.53%)
Aug 05, 2022 189.28 191.52 189.28 191.40 263,365 +1.46(+0.77%)
Aug 04, 2022 189.93 190.49 188.52 189.94 175,547 -0.08(-0.04%)
Aug 03, 2022 187.17 190.67 187.17 190.02 392,698 +2.76(+1.47%)
Aug 02, 2022 190.76 191.43 187.03 187.26 477,645 -3.34(-1.75%)
Jul 29, 2022 190.60 0 +7.50(+4.10%)
Jul 28, 2022 184.48 185.00 181.98 183.10 458,842 -0.64(-0.35%)
Jul 27, 2022 181.83 184.71 181.30 183.74 351,995 +2.23(+1.23%)
Jul 26, 2022 178.21 181.85 178.21 181.51 245,614 +2.96(+1.66%)
Jul 25, 2022 178.31 180.14 178.09 178.55 204,210 +0.25(+0.14%)
Jul 22, 2022 178.96 181.07 177.74 178.30 474,477 -0.43(-0.24%)
Jul 21, 2022 182.90 183.13 178.52 178.73 507,038 -4.15(-2.27%)
Jul 20, 2022 181.82 183.30 180.37 182.88 434,377 +0.51(+0.28%)
Jul 19, 2022 181.61 183.12 180.13 182.37 283,245 +1.80(+1.00%)
Jul 18, 2022 183.12 183.86 180.10 180.57 493,848 -1.94(-1.06%)
Jul 15, 2022 182.29 185.65 182.10 182.51 450,433 +0.60(+0.33%)
Jul 14, 2022 188.55 189.98 181.68 181.91 674,060 -7.29(-3.85%)
Jul 13, 2022 186.85 189.79 186.85 189.20 381,826 +0.92(+0.49%)
Jul 12, 2022 189.31 190.60 187.87 188.28 486,043 -1.31(-0.69%)
Jul 11, 2022 188.11 190.46 187.30 189.59 361,002 +1.36(+0.72%)
Jul 08, 2022 187.14 188.95 186.99 188.23 361,738 +0.57(+0.30%)
Jul 07, 2022 184.61 187.95 183.93 187.66 562,020 +2.96(+1.60%)
Jul 06, 2022 182.99 184.82 182.67 184.70 460,604 +1.73(+0.95%)
Jul 05, 2022 182.62 184.00 180.92 182.97 349,083 +0.30(+0.16%)
Jul 04, 2022 182.89 184.89 179.44 182.67 163,908 +1.11(+0.61%)
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%)
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.