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

Kinross Gold Corporation (NY: KGC )

9.460 -0.340 (-3.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 30, 2024 8.970 9.060 8.940 9.040 10,971,958 +0.03(+0.33%)
Aug 29, 2024 8.820 9.030 8.820 9.010 10,939,228 +0.22(+2.50%)
Aug 28, 2024 8.780 8.840 8.700 8.790 12,885,805 -0.16(-1.79%)
Aug 27, 2024 8.930 8.995 8.855 8.950 13,529,952 -0.11(-1.21%)
Aug 26, 2024 9.240 9.240 9.041 9.060 10,626,756 -0.09(-0.98%)
Aug 23, 2024 9.160 9.265 9.050 9.150 13,168,164 +0.11(+1.22%)
Aug 22, 2024 9.100 9.170 8.930 9.040 18,307,464 -0.24(-2.59%)
Aug 21, 2024 9.350 9.380 9.091 9.280 18,762,390 -0.09(-0.96%)
Aug 20, 2024 9.400 9.549 9.320 9.370 20,571,494 +0.04(+0.43%)
Aug 19, 2024 9.111 9.360 9.096 9.330 13,630,419 +0.19(+2.07%)
Aug 16, 2024 9.071 9.160 8.921 9.140 11,920,258 +0.26(+2.92%)
Aug 15, 2024 9.001 9.016 8.722 8.881 12,032,645 -0.09(-1.00%)
Aug 14, 2024 8.901 8.991 8.812 8.971 10,012,803 +0.01(+0.11%)
Aug 13, 2024 8.841 9.031 8.821 8.961 10,708,051 +0.07(+0.78%)
Aug 12, 2024 8.542 8.901 8.522 8.891 15,655,911 +0.44(+5.19%)
Aug 09, 2024 8.512 8.572 8.358 8.453 12,467,124 +0.05(+0.59%)
Aug 08, 2024 8.233 8.512 8.104 8.403 13,166,254 +0.31(+3.82%)
Aug 07, 2024 8.662 8.682 8.054 8.094 18,351,572 -0.47(-5.47%)
Aug 06, 2024 8.373 8.672 8.268 8.562 14,038,919 +0.19(+2.26%)
Aug 05, 2024 8.024 8.443 7.815 8.373 16,854,836 -0.35(-4.00%)
Aug 02, 2024 9.260 9.415 8.572 8.722 29,696,998 -0.40(-4.37%)
Aug 01, 2024 8.951 9.240 8.821 9.121 20,394,232 +0.09(+0.99%)
Jul 31, 2024 8.871 9.121 8.812 9.031 20,130,622 +0.32(+3.66%)
Jul 30, 2024 8.792 8.826 8.552 8.712 14,020,664 -0.02(-0.23%)
Jul 29, 2024 8.662 8.732 8.547 8.732 12,044,620 +0.15(+1.74%)
Jul 26, 2024 8.642 8.722 8.522 8.582 11,411,824 +0.07(+0.82%)
Jul 25, 2024 8.542 8.632 8.333 8.512 29,089,148 -0.31(-3.50%)
Jul 24, 2024 9.061 9.190 8.812 8.821 15,330,042 -0.18(-1.99%)
Jul 23, 2024 8.901 9.011 8.851 9.001 11,267,489 +0.12(+1.35%)
Jul 22, 2024 8.762 8.921 8.712 8.881 13,763,615 +0.09(+1.02%)
Jul 19, 2024 8.622 8.871 8.522 8.792 14,243,659 -0.09(-1.01%)
Jul 18, 2024 9.081 9.091 8.812 8.881 20,174,898 -0.14(-1.55%)
Jul 17, 2024 9.270 9.380 9.021 9.021 20,569,152 -0.27(-2.90%)
Jul 16, 2024 9.121 9.330 9.096 9.290 18,621,324 +0.20(+2.19%)
Jul 15, 2024 9.180 9.247 9.071 9.091 16,424,601 -0.09(-0.98%)
Jul 12, 2024 9.001 9.260 8.981 9.180 15,039,825 +0.03(+0.33%)
Jul 11, 2024 9.101 9.180 8.876 9.150 17,743,040 +0.23(+2.57%)
Jul 10, 2024 8.632 8.941 8.612 8.921 18,952,388 +0.36(+4.19%)
Jul 09, 2024 8.582 8.622 8.473 8.562 15,113,603 +0.01(+0.12%)
Jul 08, 2024 8.333 8.572 8.303 8.552 18,892,430 +0.11(+1.30%)
Jul 05, 2024 8.363 8.522 8.343 8.443 15,513,106 +0.18(+2.17%)
Jul 03, 2024 8.144 8.323 8.094 8.263 8,137,415 +0.27(+3.37%)
Jul 02, 2024 8.233 8.363 7.865 7.994 20,877,824 -0.22(-2.67%)
Jul 01, 2024 8.313 8.393 8.194 8.213 11,966,712 -0.08(-0.96%)
Jun 28, 2024 8.333 8.373 8.174 8.293 22,982,760 +0.00(+0.00%)
Jun 27, 2024 7.924 8.313 7.924 8.293 20,682,738 +0.45(+5.72%)
Jun 26, 2024 7.516 7.855 7.496 7.845 15,996,016 +0.25(+3.28%)
Jun 25, 2024 7.566 7.685 7.536 7.595 12,009,014 -0.02(-0.26%)
Jun 24, 2024 7.675 7.705 7.566 7.615 11,223,787 +0.02(+0.26%)
Jun 21, 2024 7.615 7.645 7.466 7.595 35,765,212 -0.07(-0.91%)
Jun 20, 2024 7.546 7.750 7.506 7.665 20,866,214 +0.18(+2.40%)
Jun 18, 2024 7.356 7.546 7.310 7.486 14,932,789 +0.12(+1.62%)
Jun 17, 2024 7.346 7.391 7.177 7.366 13,803,771 -0.02(-0.27%)
Jun 14, 2024 7.476 7.486 7.286 7.386 13,272,281 +0.03(+0.41%)
Jun 13, 2024 7.436 7.561 7.296 7.356 14,476,136 -0.10(-1.34%)
Jun 12, 2024 7.665 7.725 7.426 7.456 16,474,707 -0.02(-0.27%)
Jun 11, 2024 7.446 7.526 7.371 7.476 12,084,873 -0.03(-0.40%)
Jun 10, 2024 7.396 7.516 7.276 7.506 16,025,096 +0.13(+1.76%)
Jun 07, 2024 7.615 7.665 7.366 7.376 18,064,238 -0.59(-7.38%)
Jun 06, 2024 7.805 7.994 7.760 7.964 14,984,366 +0.11(+1.40%)
Jun 05, 2024 7.725 7.865 7.665 7.855 14,338,016 +0.21(+2.74%)
Jun 04, 2024 7.914 7.959 7.585 7.645 21,361,924 -0.42(-5.19%)
Jun 03, 2024 8.154 8.154 7.984 8.064 13,251,173 -0.04(-0.49%)
May 31, 2024 8.144 8.194 7.944 8.104 15,398,285 +0.01(+0.12%)
May 30, 2024 7.964 8.124 7.944 8.094 13,000,972 +0.18(+2.27%)
May 29, 2024 7.984 8.103 7.895 7.914 11,225,351 -0.21(-2.57%)
May 28, 2024 8.113 8.217 8.055 8.123 15,799,788 +0.11(+1.36%)
May 24, 2024 7.895 8.044 7.895 8.014 12,026,719 +0.19(+2.41%)
May 23, 2024 7.845 7.984 7.756 7.825 22,436,058 -0.05(-0.63%)
May 22, 2024 8.014 8.034 7.805 7.875 26,285,110 -0.29(-3.53%)
May 21, 2024 8.024 8.173 7.984 8.163 15,873,987 +0.06(+0.74%)
May 20, 2024 7.964 8.113 7.865 8.103 12,410,507 +0.16(+2.00%)
May 17, 2024 7.885 7.964 7.840 7.944 12,126,113 +0.16(+2.04%)
May 16, 2024 7.785 7.865 7.696 7.785 11,129,697 -0.01(-0.13%)
May 15, 2024 7.815 7.865 7.658 7.795 10,639,101 +0.05(+0.64%)
May 14, 2024 7.587 7.746 7.547 7.746 13,183,652 +0.21(+2.77%)
May 13, 2024 7.507 7.631 7.468 7.537 13,366,677 +0.00(+0.00%)
May 10, 2024 7.567 7.646 7.487 7.537 20,497,322 +0.06(+0.80%)
May 09, 2024 7.130 7.507 7.115 7.477 18,764,770 +0.43(+6.06%)
May 08, 2024 6.753 7.150 6.733 7.050 27,342,786 +0.33(+4.87%)
May 07, 2024 6.663 6.733 6.623 6.723 11,162,333 +0.02(+0.30%)
May 06, 2024 6.703 6.767 6.647 6.703 12,226,825 +0.16(+2.43%)
May 03, 2024 6.564 6.589 6.435 6.544 11,755,975 +0.04(+0.61%)
May 02, 2024 6.395 6.584 6.395 6.504 12,234,715 +0.05(+0.77%)
May 01, 2024 6.524 6.658 6.375 6.455 19,846,628 +0.05(+0.78%)
Apr 30, 2024 6.574 6.643 6.385 6.405 17,456,200 -0.39(-5.70%)
Apr 29, 2024 6.723 6.802 6.604 6.792 13,629,182 +0.10(+1.48%)
Apr 26, 2024 6.763 6.822 6.683 6.693 14,840,841 +0.01(+0.15%)
Apr 25, 2024 6.534 6.743 6.395 6.683 24,123,262 +0.13(+1.97%)
Apr 24, 2024 6.494 6.574 6.465 6.554 12,357,219 +0.04(+0.61%)
Apr 23, 2024 6.335 6.544 6.296 6.514 17,513,046 +0.09(+1.39%)
Apr 22, 2024 6.445 6.524 6.340 6.425 22,580,318 -0.30(-4.43%)
Apr 19, 2024 6.445 6.767 6.425 6.723 26,812,798 +0.26(+3.99%)
Apr 18, 2024 6.445 6.503 6.350 6.465 16,535,600 +0.09(+1.40%)
Apr 17, 2024 6.286 6.475 6.266 6.375 17,576,314 +0.11(+1.74%)
Apr 16, 2024 6.256 6.357 6.157 6.266 19,511,278 -0.10(-1.56%)
Apr 15, 2024 6.405 6.435 6.196 6.365 20,298,828 +0.03(+0.47%)
Apr 12, 2024 6.504 6.763 6.286 6.335 27,579,504 -0.10(-1.54%)
Apr 11, 2024 6.405 6.455 6.286 6.435 12,646,963 +0.10(+1.57%)
Apr 10, 2024 6.216 6.405 6.177 6.335 17,235,606 -0.08(-1.24%)
Apr 09, 2024 6.504 6.524 6.355 6.415 20,330,422 +0.06(+0.94%)
Apr 08, 2024 6.405 6.514 6.286 6.355 21,246,526 +0.00(+0.00%)
Apr 05, 2024 6.246 6.475 6.187 6.355 24,307,866 +0.12(+1.91%)
Apr 04, 2024 6.326 6.345 6.236 6.236 15,672,377 -0.13(-2.03%)
Apr 03, 2024 6.196 6.412 6.177 6.365 15,213,642 +0.14(+2.23%)
Apr 02, 2024 6.147 6.246 6.117 6.226 15,917,759 +0.11(+1.79%)
Apr 01, 2024 6.226 6.256 6.087 6.117 16,868,284 +0.03(+0.49%)
Mar 28, 2024 5.909 6.107 5.889 6.087 18,142,208 +0.25(+4.25%)
Mar 27, 2024 5.680 5.849 5.665 5.839 10,541,889 +0.18(+3.16%)
Mar 26, 2024 5.720 5.779 5.630 5.660 12,006,456 +0.01(+0.18%)
Mar 25, 2024 5.660 5.769 5.640 5.650 9,190,158 +0.04(+0.71%)
Mar 22, 2024 5.630 5.769 5.601 5.611 10,326,871 -0.07(-1.22%)
Mar 21, 2024 5.879 5.918 5.611 5.680 17,972,698 -0.07(-1.21%)
Mar 20, 2024 5.442 5.778 5.402 5.750 16,601,532 +0.27(+4.89%)
Mar 19, 2024 5.551 5.571 5.457 5.481 10,692,127 -0.14(-2.47%)
Mar 18, 2024 5.611 5.660 5.581 5.621 8,707,303 -0.01(-0.18%)
Mar 15, 2024 5.581 5.670 5.556 5.630 23,587,110 +0.04(+0.71%)
Mar 14, 2024 5.591 5.650 5.551 5.591 13,112,805 -0.08(-1.40%)
Mar 13, 2024 5.462 5.710 5.452 5.670 16,515,249 +0.23(+4.20%)
Mar 12, 2024 5.412 5.452 5.323 5.442 16,029,298 -0.10(-1.79%)
Mar 11, 2024 5.323 5.581 5.303 5.541 22,021,082 +0.21(+3.91%)
Mar 08, 2024 5.422 5.452 5.283 5.333 16,194,479 -0.05(-0.92%)
Mar 07, 2024 5.372 5.432 5.338 5.382 13,889,862 +0.09(+1.69%)
Mar 06, 2024 5.223 5.372 5.198 5.293 24,105,866 +0.14(+2.70%)
Mar 05, 2024 5.392 5.491 5.144 5.154 33,885,188 -0.15(-2.81%)
Mar 04, 2024 5.105 5.303 5.076 5.303 22,949,120 +0.29(+5.71%)
Mar 01, 2024 4.888 5.016 4.819 5.016 21,379,664 +0.18(+3.67%)
Feb 29, 2024 4.809 4.888 4.770 4.839 9,411,148 +0.12(+2.51%)
Feb 28, 2024 4.770 4.787 4.691 4.720 8,445,198 -0.08(-1.65%)
Feb 27, 2024 4.878 4.908 4.789 4.799 11,543,377 -0.06(-1.22%)
Feb 26, 2024 4.849 4.898 4.819 4.858 10,533,366 -0.06(-1.20%)
Feb 23, 2024 4.878 4.957 4.809 4.918 10,046,099 +0.05(+1.01%)
Feb 22, 2024 4.878 4.937 4.819 4.868 11,524,029 -0.03(-0.60%)
Feb 21, 2024 4.987 5.007 4.858 4.898 9,883,400 -0.11(-2.17%)
Feb 20, 2024 5.036 5.115 4.997 5.007 10,486,508 +0.00(+0.00%)
Feb 16, 2024 5.016 5.120 4.987 5.007 12,950,220 -0.06(-1.17%)
Feb 15, 2024 5.046 5.283 5.046 5.066 18,081,204 +0.14(+2.81%)
Feb 14, 2024 4.888 4.937 4.853 4.928 12,547,952 +0.03(+0.60%)
Feb 13, 2024 4.997 5.007 4.831 4.898 15,634,710 -0.25(-4.80%)
Feb 12, 2024 5.105 5.184 5.046 5.145 10,676,539 +0.05(+0.97%)
Feb 09, 2024 5.234 5.273 5.086 5.095 12,644,904 -0.16(-3.01%)
Feb 08, 2024 5.263 5.322 5.253 5.253 8,535,205 -0.07(-1.30%)
Feb 07, 2024 5.372 5.392 5.303 5.323 7,159,298 -0.04(-0.74%)
Feb 06, 2024 5.362 5.411 5.303 5.362 8,267,481 +0.03(+0.56%)
Feb 05, 2024 5.342 5.372 5.263 5.332 10,948,028 -0.10(-1.82%)
Feb 02, 2024 5.520 5.520 5.372 5.431 11,993,932 -0.25(-4.35%)
Feb 01, 2024 5.490 5.722 5.490 5.678 11,403,654 +0.24(+4.36%)
Jan 31, 2024 5.490 5.599 5.431 5.441 11,688,317 -0.01(-0.18%)
Jan 30, 2024 5.540 5.564 5.411 5.451 11,066,332 -0.04(-0.72%)
Jan 29, 2024 5.520 5.530 5.411 5.490 10,123,546 +0.02(+0.36%)
Jan 26, 2024 5.500 5.520 5.451 5.471 6,784,379 -0.02(-0.36%)
Jan 25, 2024 5.451 5.540 5.397 5.490 11,587,515 +0.14(+2.58%)
Jan 24, 2024 5.609 5.658 5.303 5.352 17,850,962 -0.14(-2.52%)
Jan 23, 2024 5.421 5.500 5.327 5.490 13,284,923 +0.12(+2.21%)
Jan 22, 2024 5.283 5.402 5.234 5.372 9,904,487 +0.04(+0.74%)
Jan 19, 2024 5.402 5.411 5.313 5.332 13,522,937 -0.04(-0.74%)
Jan 18, 2024 5.411 5.411 5.332 5.372 9,816,757 +0.01(+0.18%)
Jan 17, 2024 5.451 5.520 5.332 5.362 15,613,507 -0.20(-3.55%)
Jan 16, 2024 5.708 5.727 5.555 5.559 13,249,696 -0.26(-4.41%)
Jan 12, 2024 5.727 5.885 5.727 5.816 12,458,256 +0.26(+4.62%)
Jan 11, 2024 5.550 5.609 5.481 5.559 12,052,223 +0.00(+0.00%)
Jan 10, 2024 5.530 5.579 5.484 5.559 8,973,894 +0.03(+0.54%)
Jan 09, 2024 5.589 5.624 5.481 5.530 10,895,000 -0.09(-1.58%)
Jan 08, 2024 5.559 5.668 5.530 5.619 9,471,448 -0.02(-0.35%)
Jan 05, 2024 5.688 5.846 5.624 5.638 11,352,107 -0.05(-0.87%)
Jan 04, 2024 5.638 5.757 5.589 5.688 11,751,354 +0.04(+0.70%)
Jan 03, 2024 5.688 5.727 5.599 5.648 17,268,194 -0.20(-3.38%)
Jan 02, 2024 5.964 6.034 5.826 5.846 14,307,660 -0.13(-2.15%)
Dec 29, 2023 5.954 6.004 5.890 5.974 10,000,476 -0.03(-0.49%)
Dec 28, 2023 6.132 6.182 6.004 6.004 10,452,188 -0.14(-2.25%)
Dec 27, 2023 6.122 6.241 6.101 6.142 9,526,238 +0.04(+0.65%)
Dec 26, 2023 6.122 6.152 6.048 6.103 5,894,749 +0.02(+0.32%)
Dec 22, 2023 6.152 6.261 6.083 6.083 12,914,423 +0.05(+0.82%)
Dec 21, 2023 6.033 6.083 5.994 6.033 12,573,796 +0.10(+1.66%)
Dec 20, 2023 6.083 6.132 5.925 5.935 13,987,317 -0.17(-2.75%)
Dec 19, 2023 5.964 6.172 5.945 6.103 14,685,511 +0.14(+2.32%)
Dec 18, 2023 5.954 6.033 5.875 5.964 12,752,319 +0.01(+0.17%)
Dec 15, 2023 6.004 6.083 5.945 5.954 24,848,270 -0.09(-1.47%)
Dec 14, 2023 6.014 6.172 6.014 6.043 22,106,100 +0.13(+2.17%)
Dec 13, 2023 5.540 5.925 5.515 5.915 19,293,542 +0.38(+6.77%)
Dec 12, 2023 5.658 5.658 5.510 5.540 12,234,730 -0.11(-1.92%)
Dec 11, 2023 5.589 5.668 5.525 5.648 14,056,019 -0.03(-0.52%)
Dec 08, 2023 5.619 5.737 5.589 5.678 14,620,657 -0.08(-1.37%)
Dec 07, 2023 5.816 5.851 5.727 5.757 11,912,476 -0.06(-1.02%)
Dec 06, 2023 5.787 5.895 5.757 5.816 20,013,172 +0.10(+1.73%)
Dec 05, 2023 5.718 5.777 5.668 5.718 14,468,870 -0.09(-1.53%)
Dec 04, 2023 5.737 5.836 5.678 5.806 24,189,730 -0.06(-1.01%)
Dec 01, 2023 5.816 5.900 5.777 5.866 13,475,249 +0.05(+0.85%)
Nov 30, 2023 5.718 5.826 5.693 5.816 13,623,059 +0.06(+1.03%)
Nov 29, 2023 5.777 5.796 5.698 5.757 13,509,515 -0.03(-0.51%)
Nov 28, 2023 5.708 5.796 5.639 5.787 18,373,056 +0.18(+3.15%)
Nov 27, 2023 5.561 5.644 5.512 5.610 14,989,244 +0.13(+2.33%)
Nov 24, 2023 5.482 5.551 5.472 5.482 6,324,413 +0.03(+0.54%)
Nov 22, 2023 5.364 5.453 5.345 5.453 10,338,674 +0.12(+2.21%)
Nov 21, 2023 5.335 5.482 5.325 5.335 11,538,104 +0.11(+2.07%)
Nov 20, 2023 5.158 5.236 5.089 5.227 9,417,863 +0.00(+0.00%)
Nov 17, 2023 5.394 5.403 5.227 5.227 9,141,985 -0.11(-2.03%)
Nov 16, 2023 5.276 5.462 5.236 5.335 14,606,873 +0.11(+2.07%)
Nov 15, 2023 5.207 5.246 5.143 5.227 10,550,628 +0.02(+0.38%)
Nov 14, 2023 5.236 5.266 5.173 5.207 13,967,402 +0.15(+2.91%)
Nov 13, 2023 5.069 5.178 5.040 5.060 13,533,916 -0.03(-0.58%)
Nov 10, 2023 5.246 5.295 5.050 5.089 13,232,312 -0.22(-4.07%)
Nov 09, 2023 5.138 5.490 5.030 5.305 18,646,328 +0.17(+3.25%)
Nov 08, 2023 5.207 5.276 5.119 5.138 11,774,364 -0.13(-2.43%)
Nov 07, 2023 5.256 5.295 5.138 5.266 14,335,837 -0.12(-2.19%)
Nov 06, 2023 5.403 5.453 5.364 5.384 10,701,920 -0.07(-1.26%)
Nov 03, 2023 5.305 5.502 5.256 5.453 17,431,328 +0.25(+4.72%)
Nov 02, 2023 5.217 5.261 5.128 5.207 12,884,805 +0.03(+0.57%)
Nov 01, 2023 5.128 5.207 5.089 5.178 12,318,469 +0.06(+1.15%)
Oct 31, 2023 5.148 5.246 5.069 5.119 13,738,305 -0.06(-1.14%)
Oct 30, 2023 5.256 5.276 5.158 5.178 11,026,380 -0.04(-0.75%)
Oct 27, 2023 5.168 5.227 5.030 5.217 15,014,802 +0.09(+1.72%)
Oct 26, 2023 5.227 5.227 5.050 5.128 16,169,740 -0.09(-1.69%)
Oct 25, 2023 5.286 5.374 5.217 5.217 13,644,377 -0.08(-1.48%)
Oct 24, 2023 5.187 5.345 5.187 5.295 12,942,464 +0.03(+0.56%)
Oct 23, 2023 5.207 5.335 5.062 5.266 18,723,610 +0.02(+0.37%)
Oct 20, 2023 5.335 5.403 5.241 5.246 18,274,182 -0.03(-0.56%)
Oct 19, 2023 5.217 5.305 5.178 5.276 19,092,790 +0.06(+1.13%)
Oct 18, 2023 5.305 5.364 5.197 5.217 16,791,650 +0.00(+0.00%)
Oct 17, 2023 5.040 5.227 5.010 5.217 12,423,993 +0.16(+3.11%)
Oct 16, 2023 4.961 5.089 4.942 5.060 10,406,481 +0.03(+0.59%)
Oct 13, 2023 4.971 5.099 4.902 5.030 18,374,098 +0.25(+5.13%)
Oct 12, 2023 4.863 4.893 4.745 4.785 12,290,516 -0.07(-1.42%)
Oct 11, 2023 4.804 4.853 4.745 4.853 12,328,830 +0.13(+2.70%)
Oct 10, 2023 4.637 4.735 4.618 4.726 10,927,324 +0.08(+1.69%)
Oct 09, 2023 4.627 4.667 4.588 4.647 9,780,212 +0.13(+2.83%)
Oct 06, 2023 4.372 4.549 4.372 4.519 13,434,305 +0.13(+2.91%)
Oct 05, 2023 4.293 4.392 4.274 4.392 10,555,736 +0.06(+1.36%)
Oct 04, 2023 4.352 4.377 4.264 4.333 14,028,308 -0.04(-0.90%)
Oct 03, 2023 4.254 4.391 4.244 4.372 11,669,096 +0.09(+2.06%)
Oct 02, 2023 4.411 4.421 4.254 4.283 12,504,226 -0.20(-4.39%)
Sep 29, 2023 4.618 4.657 4.421 4.480 12,543,179 -0.03(-0.65%)
Sep 28, 2023 4.470 4.527 4.431 4.509 12,869,623 +0.02(+0.44%)
Sep 27, 2023 4.588 4.608 4.441 4.490 11,900,566 -0.15(-3.18%)
Sep 26, 2023 4.745 4.789 4.637 4.637 9,936,382 -0.17(-3.48%)
Sep 25, 2023 4.873 4.804 4.745 4.804 9,690,502 -0.09(-1.81%)
Sep 22, 2023 4.961 5.010 4.893 4.893 10,201,586 -0.02(-0.40%)
Sep 21, 2023 5.001 5.020 4.912 4.912 12,972,680 -0.23(-4.40%)
Sep 20, 2023 5.099 5.207 5.089 5.138 9,185,351 +0.05(+0.97%)
Sep 19, 2023 5.178 5.192 5.040 5.089 9,474,922 -0.07(-1.33%)
Sep 18, 2023 5.109 5.168 5.060 5.158 7,286,343 +0.07(+1.35%)
Sep 15, 2023 5.010 5.109 4.981 5.089 31,333,840 +0.16(+3.19%)
Sep 14, 2023 4.843 4.981 4.834 4.932 11,777,656 +0.10(+2.03%)
Sep 13, 2023 4.834 4.912 4.814 4.834 7,702,263 +0.01(+0.20%)
Sep 12, 2023 4.716 4.843 4.666 4.824 9,949,026 +0.11(+2.29%)
Sep 11, 2023 4.726 4.750 4.667 4.716 9,412,082 +0.03(+0.63%)
Sep 08, 2023 4.657 4.775 4.657 4.686 7,150,069 +0.02(+0.42%)
Sep 07, 2023 4.726 4.745 4.647 4.667 5,722,136 -0.08(-1.66%)
Sep 06, 2023 4.745 4.824 4.726 4.745 8,287,156 -0.03(-0.62%)
Sep 05, 2023 4.863 4.932 4.765 4.775 10,044,497 -0.17(-3.38%)
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.