NYSE - Delayed Quote USD

Nu Holdings Ltd. (NU)

10.87 +0.10 (+0.93%)
At close: April 25 at 4:00 PM EDT
10.92 +0.05 (+0.46%)
After hours: April 25 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 10.54 11.00 10.48 10.87 10.87 19,170,700
Apr 24, 2024 10.95 10.95 10.56 10.77 10.77 18,780,800
Apr 23, 2024 10.57 10.97 10.56 10.92 10.92 22,990,200
Apr 22, 2024 10.58 10.78 10.50 10.61 10.61 20,053,900
Apr 19, 2024 10.60 10.77 10.43 10.48 10.48 26,664,900
Apr 18, 2024 10.78 10.97 10.63 10.66 10.66 16,982,700
Apr 17, 2024 10.91 10.97 10.73 10.79 10.79 12,716,400
Apr 16, 2024 10.86 10.97 10.76 10.84 10.84 17,143,800
Apr 15, 2024 11.27 11.40 10.91 10.95 10.95 24,695,300
Apr 12, 2024 11.44 11.47 11.23 11.29 11.29 17,480,400
Apr 11, 2024 11.64 11.65 11.43 11.55 11.55 14,992,300
Apr 10, 2024 11.67 11.75 11.45 11.57 11.57 19,711,600
Apr 9, 2024 12.06 12.09 11.75 11.82 11.82 15,951,900
Apr 8, 2024 12.07 12.15 11.98 11.99 11.99 11,290,400
Apr 5, 2024 11.79 12.11 11.79 11.98 11.98 16,046,900
Apr 4, 2024 11.98 12.13 11.78 11.79 11.79 19,009,000
Apr 3, 2024 11.86 11.98 11.72 11.91 11.91 16,522,700
Apr 2, 2024 11.73 11.86 11.52 11.86 11.86 18,026,500
Apr 1, 2024 12.00 12.01 11.75 11.82 11.82 19,683,300
Mar 28, 2024 11.82 12.07 11.76 11.93 11.93 20,034,500
Mar 27, 2024 12.27 12.33 11.72 11.95 11.95 28,132,600
Mar 26, 2024 12.24 12.29 12.12 12.23 12.23 18,129,600
Mar 25, 2024 12.25 12.28 12.14 12.17 12.17 20,052,700
Mar 22, 2024 12.18 12.27 12.09 12.25 12.25 24,038,500
Mar 21, 2024 12.25 12.39 12.17 12.24 12.24 26,612,500
Mar 20, 2024 11.82 12.14 11.77 12.13 12.13 38,124,800
Mar 19, 2024 11.64 11.86 11.55 11.85 11.85 28,070,100
Mar 18, 2024 11.74 11.80 11.59 11.79 11.79 23,119,300
Mar 15, 2024 11.53 11.66 11.48 11.61 11.61 27,618,900
Mar 14, 2024 11.65 11.72 11.52 11.62 11.62 32,424,000
Mar 13, 2024 11.44 11.67 11.38 11.59 11.59 20,374,900
Mar 12, 2024 11.39 11.50 11.19 11.41 11.41 40,030,300
Mar 11, 2024 11.12 11.56 11.11 11.55 11.55 38,065,100
Mar 8, 2024 11.55 11.61 11.04 11.07 11.07 56,072,800
Mar 7, 2024 11.32 11.51 11.27 11.51 11.51 24,739,500
Mar 6, 2024 11.27 11.32 11.04 11.25 11.25 26,863,500
Mar 5, 2024 11.09 11.12 10.94 11.10 11.10 29,187,800
Mar 4, 2024 11.09 11.19 10.93 11.14 11.14 33,712,700
Mar 1, 2024 11.19 11.33 11.02 11.27 11.27 24,606,000
Feb 29, 2024 11.11 11.12 10.94 11.08 11.08 26,912,800
Feb 28, 2024 11.03 11.17 10.92 11.07 11.07 28,845,100
Feb 27, 2024 10.85 11.23 10.75 11.14 11.14 47,871,000
Feb 26, 2024 10.29 10.85 10.24 10.72 10.72 48,612,800
Feb 23, 2024 10.00 10.45 9.94 10.22 10.22 76,818,600
Feb 22, 2024 10.25 10.48 10.19 10.36 10.36 44,708,900
Feb 21, 2024 10.08 10.20 9.99 10.09 10.09 31,337,000
Feb 20, 2024 10.24 10.28 10.07 10.26 10.26 47,717,900
Feb 16, 2024 10.40 10.49 10.20 10.36 10.36 42,304,900
Feb 15, 2024 10.31 10.49 9.98 10.46 10.46 48,635,000
Feb 14, 2024 10.10 10.40 10.10 10.37 10.37 52,973,900
Feb 13, 2024 9.76 10.08 9.54 9.92 9.92 55,579,800
Feb 12, 2024 9.88 9.96 9.78 9.88 9.88 25,531,100
Feb 9, 2024 9.75 9.93 9.70 9.89 9.89 34,035,000
Feb 8, 2024 9.54 9.67 9.44 9.64 9.64 23,428,700
Feb 7, 2024 9.36 9.60 9.34 9.56 9.56 24,788,900
Feb 6, 2024 9.37 9.45 9.24 9.38 9.38 24,966,900
Feb 5, 2024 9.35 9.41 9.09 9.27 9.27 17,649,200
Feb 2, 2024 8.94 9.41 8.86 9.37 9.37 37,369,800
Feb 1, 2024 8.83 9.04 8.72 9.01 9.01 35,290,700
Jan 31, 2024 8.75 8.86 8.58 8.61 8.61 37,947,500
Jan 30, 2024 8.92 9.01 8.51 8.78 8.78 72,837,900
Jan 29, 2024 9.43 9.51 9.34 9.37 9.37 38,417,300
Jan 26, 2024 9.33 9.50 9.27 9.50 9.50 29,915,000
Jan 25, 2024 9.04 9.33 9.00 9.33 9.33 36,349,900
Jan 24, 2024 9.06 9.15 8.98 9.00 9.00 42,567,800
Jan 23, 2024 8.95 9.01 8.90 8.95 8.95 29,940,900
Jan 22, 2024 9.17 9.27 8.84 8.92 8.92 36,535,200
Jan 19, 2024 9.11 9.17 8.90 9.17 9.17 38,574,800
Jan 18, 2024 9.15 9.17 8.92 9.05 9.05 29,272,300
Jan 17, 2024 9.10 9.10 8.94 9.09 9.09 23,413,300
Jan 16, 2024 9.31 9.49 9.02 9.17 9.17 45,000,700
Jan 12, 2024 9.11 9.27 9.02 9.26 9.26 32,160,600
Jan 11, 2024 9.12 9.15 8.86 9.07 9.07 36,237,900
Jan 10, 2024 8.98 9.16 8.93 9.08 9.08 43,517,300
Jan 9, 2024 8.80 8.95 8.71 8.93 8.93 22,461,300
Jan 8, 2024 8.66 8.90 8.59 8.89 8.89 44,489,500
Jan 5, 2024 8.28 8.62 8.26 8.57 8.57 36,596,100
Jan 4, 2024 8.10 8.28 8.09 8.24 8.24 16,669,700
Jan 3, 2024 8.08 8.20 8.06 8.09 8.09 18,161,200
Jan 2, 2024 8.27 8.30 8.08 8.13 8.13 22,009,500
Dec 29, 2023 8.38 8.42 8.30 8.33 8.33 7,310,300
Dec 28, 2023 8.33 8.46 8.31 8.37 8.37 12,253,300
Dec 27, 2023 8.32 8.40 8.29 8.33 8.33 9,293,100
Dec 26, 2023 8.24 8.32 8.22 8.30 8.30 9,553,900
Dec 22, 2023 8.25 8.28 8.15 8.22 8.22 12,694,700
Dec 21, 2023 8.21 8.29 8.10 8.23 8.23 16,833,800
Dec 20, 2023 8.38 8.41 8.09 8.10 8.10 29,169,600
Dec 19, 2023 8.38 8.50 8.38 8.44 8.44 17,443,100
Dec 18, 2023 8.31 8.36 8.21 8.33 8.33 16,685,900
Dec 15, 2023 8.46 8.48 8.25 8.30 8.30 27,733,400
Dec 14, 2023 8.57 8.68 8.41 8.44 8.44 25,699,700
Dec 13, 2023 8.21 8.55 8.18 8.55 8.55 27,183,400
Dec 12, 2023 8.18 8.22 8.12 8.20 8.20 26,851,500
Dec 11, 2023 8.21 8.28 8.16 8.18 8.18 12,710,000
Dec 8, 2023 8.11 8.27 8.11 8.22 8.22 16,024,900
Dec 7, 2023 8.15 8.22 8.08 8.14 8.14 14,198,900
Dec 6, 2023 8.23 8.31 8.15 8.15 8.15 15,283,600
Dec 5, 2023 8.18 8.26 8.16 8.21 8.21 18,072,200
Dec 4, 2023 8.20 8.26 8.14 8.18 8.18 23,181,300
Dec 1, 2023 8.14 8.34 8.14 8.30 8.30 22,271,300
Nov 30, 2023 8.22 8.23 8.04 8.14 8.14 30,218,300
Nov 29, 2023 8.18 8.36 8.16 8.22 8.22 36,194,500
Nov 28, 2023 8.15 8.18 8.08 8.10 8.10 24,102,300
Nov 27, 2023 8.20 8.28 8.16 8.16 8.16 18,916,900
Nov 24, 2023 8.08 8.25 8.07 8.21 8.21 12,923,200
Nov 22, 2023 8.18 8.19 8.06 8.10 8.10 22,290,600
Nov 21, 2023 8.14 8.30 8.10 8.16 8.16 31,565,100
Nov 20, 2023 8.12 8.26 8.06 8.15 8.15 27,439,900
Nov 17, 2023 7.92 8.16 7.84 8.07 8.07 68,521,400
Nov 16, 2023 8.29 8.31 7.74 7.85 7.85 60,539,400
Nov 15, 2023 8.16 8.30 7.90 8.17 8.17 74,293,000
Nov 14, 2023 8.61 8.87 8.59 8.83 8.83 41,100,600
Nov 13, 2023 8.55 8.55 8.36 8.45 8.45 21,782,700
Nov 10, 2023 8.33 8.58 8.31 8.52 8.52 33,886,700
Nov 9, 2023 8.34 8.45 8.25 8.26 8.26 27,372,800
Nov 8, 2023 8.43 8.45 8.22 8.33 8.33 26,904,700
Nov 7, 2023 8.43 8.52 8.31 8.45 8.45 17,043,000
Nov 6, 2023 8.57 8.58 8.28 8.31 8.31 18,883,900
Nov 3, 2023 8.40 8.62 8.35 8.48 8.48 32,040,900
Nov 2, 2023 8.10 8.26 7.99 8.23 8.23 40,114,700
Nov 1, 2023 8.22 8.38 8.19 8.30 8.30 32,494,100
Oct 31, 2023 8.04 8.20 7.93 8.20 8.20 16,430,500
Oct 30, 2023 8.10 8.22 8.05 8.08 8.08 17,203,700
Oct 27, 2023 8.03 8.12 7.95 8.01 8.01 24,541,100
Oct 26, 2023 7.89 8.01 7.74 7.99 7.99 30,096,900
Oct 25, 2023 8.09 8.10 7.90 7.98 7.98 17,626,400
Oct 24, 2023 8.23 8.42 8.02 8.08 8.08 16,691,900
Oct 23, 2023 8.12 8.27 7.97 8.16 8.16 27,005,100
Oct 20, 2023 8.20 8.24 7.98 8.17 8.17 25,113,300
Oct 19, 2023 8.04 8.29 7.84 8.23 8.23 60,174,000
Oct 18, 2023 7.88 7.95 7.69 7.71 7.71 17,186,500
Oct 17, 2023 7.90 7.99 7.78 7.88 7.88 20,240,000
Oct 16, 2023 7.77 8.02 7.68 7.90 7.90 30,466,200
Oct 13, 2023 7.84 7.89 7.73 7.76 7.76 15,996,600
Oct 12, 2023 7.90 7.99 7.71 7.79 7.79 32,164,200
Oct 11, 2023 7.72 7.86 7.68 7.84 7.84 29,833,600
Oct 10, 2023 7.35 7.61 7.34 7.60 7.60 23,378,900
Oct 9, 2023 7.27 7.34 7.20 7.31 7.31 11,355,300
Oct 6, 2023 7.05 7.46 6.96 7.38 7.38 21,425,700
Oct 5, 2023 6.97 7.18 6.97 7.14 7.14 25,433,400
Oct 4, 2023 6.92 7.04 6.84 7.03 7.03 18,085,700
Oct 3, 2023 6.99 7.05 6.80 6.84 6.84 14,883,200
Oct 2, 2023 7.24 7.34 7.02 7.05 7.05 17,136,900
Sep 29, 2023 7.33 7.39 7.17 7.25 7.25 15,540,600
Sep 28, 2023 7.05 7.41 7.01 7.29 7.29 33,983,100
Sep 27, 2023 6.89 7.22 6.89 7.10 7.10 39,762,600
Sep 26, 2023 6.91 6.97 6.77 6.81 6.81 13,744,600
Sep 25, 2023 6.84 7.00 6.77 6.94 6.94 14,163,000
Sep 22, 2023 6.92 7.03 6.83 6.85 6.85 15,598,500
Sep 21, 2023 6.90 6.99 6.78 6.88 6.88 16,242,400
Sep 20, 2023 7.24 7.33 7.01 7.01 7.01 19,092,800
Sep 19, 2023 7.30 7.37 7.18 7.21 7.21 12,301,300
Sep 18, 2023 7.36 7.43 7.29 7.29 7.29 11,048,400
Sep 15, 2023 7.46 7.53 7.31 7.36 7.36 36,525,700
Sep 14, 2023 7.60 7.66 7.49 7.53 7.53 17,097,800
Sep 13, 2023 7.46 7.65 7.40 7.55 7.55 24,526,900
Sep 12, 2023 7.33 7.51 7.31 7.46 7.46 26,831,700
Sep 11, 2023 7.05 7.45 6.92 7.38 7.38 62,588,900
Sep 8, 2023 6.82 6.84 6.67 6.81 6.81 17,046,500
Sep 7, 2023 6.84 6.90 6.72 6.83 6.83 25,129,200
Sep 6, 2023 6.85 6.98 6.82 6.90 6.90 26,876,900
Sep 5, 2023 7.06 7.10 6.80 6.81 6.81 27,831,700
Sep 1, 2023 7.00 7.21 6.94 7.11 7.11 53,220,600
Aug 31, 2023 6.80 7.01 6.63 6.85 6.85 55,081,500
Aug 30, 2023 6.92 7.11 6.86 7.04 7.04 31,756,500
Aug 29, 2023 6.85 7.04 6.66 6.94 6.94 47,188,300
Aug 28, 2023 6.94 7.00 6.73 6.96 6.96 46,834,100
Aug 25, 2023 7.02 7.14 6.93 7.11 7.11 19,440,500
Aug 24, 2023 7.29 7.30 7.05 7.07 7.07 15,823,200
Aug 23, 2023 7.25 7.32 7.14 7.25 7.25 30,005,100
Aug 22, 2023 7.32 7.39 7.21 7.35 7.35 18,472,000
Aug 21, 2023 7.27 7.42 7.22 7.35 7.35 16,294,200
Aug 18, 2023 6.97 7.28 6.61 7.21 7.21 31,520,300
Aug 17, 2023 7.57 7.57 6.98 7.14 7.14 44,141,900
Aug 16, 2023 8.16 8.20 7.46 7.64 7.64 55,583,100
Aug 15, 2023 7.90 8.01 7.71 7.91 7.91 24,575,400
Aug 14, 2023 7.70 7.97 7.69 7.94 7.94 20,758,600
Aug 11, 2023 7.72 7.81 7.69 7.76 7.76 12,661,300
Aug 10, 2023 7.86 8.00 7.73 7.74 7.74 14,592,000
Aug 9, 2023 7.87 7.91 7.70 7.83 7.83 17,044,100
Aug 8, 2023 7.74 8.00 7.71 7.99 7.99 12,527,300
Aug 7, 2023 7.80 7.88 7.65 7.84 7.84 14,242,900
Aug 4, 2023 7.81 7.99 7.78 7.85 7.85 18,955,600
Aug 3, 2023 7.75 7.95 7.74 7.77 7.77 12,747,400
Aug 2, 2023 7.87 7.93 7.65 7.81 7.81 15,942,600
Aug 1, 2023 7.83 7.99 7.81 7.91 7.91 10,979,600
Jul 31, 2023 7.93 8.11 7.89 7.96 7.96 20,932,500
Jul 28, 2023 7.89 8.01 7.86 7.90 7.90 20,596,900
Jul 27, 2023 7.94 7.94 7.77 7.78 7.78 26,929,600
Jul 26, 2023 7.75 7.94 7.71 7.85 7.85 22,178,600
Jul 25, 2023 7.93 8.01 7.80 7.84 7.84 19,900,400
Jul 24, 2023 7.95 7.97 7.72 7.86 7.86 19,623,300
Jul 21, 2023 7.72 7.97 7.69 7.92 7.92 20,037,700
Jul 20, 2023 7.57 7.78 7.54 7.70 7.70 15,315,800
Jul 19, 2023 7.63 7.70 7.61 7.62 7.62 19,830,300
Jul 18, 2023 7.79 7.80 7.54 7.64 7.64 20,335,900
Jul 17, 2023 7.75 7.92 7.64 7.87 7.87 26,927,400
Jul 14, 2023 8.15 8.15 7.68 7.72 7.72 34,297,000
Jul 13, 2023 7.97 8.29 7.93 8.18 8.18 34,499,700
Jul 12, 2023 7.88 7.97 7.83 7.90 7.90 15,591,700
Jul 11, 2023 7.82 7.84 7.66 7.81 7.81 11,762,500
Jul 10, 2023 7.75 7.87 7.71 7.82 7.82 8,913,500
Jul 7, 2023 7.71 7.87 7.65 7.78 7.78 16,975,000
Jul 6, 2023 7.79 7.86 7.61 7.67 7.67 18,086,200
Jul 5, 2023 7.92 7.97 7.76 7.88 7.88 18,233,700
Jul 3, 2023 7.93 8.01 7.82 7.96 7.96 11,954,200
Jun 30, 2023 7.85 8.06 7.80 7.89 7.89 19,386,200
Jun 29, 2023 7.88 7.90 7.68 7.79 7.79 13,953,500
Jun 28, 2023 7.63 7.99 7.58 7.80 7.80 23,838,400
Jun 27, 2023 7.39 7.70 7.33 7.65 7.65 21,089,500
Jun 26, 2023 7.52 7.58 7.22 7.31 7.31 21,200,600
Jun 23, 2023 7.40 7.70 7.36 7.56 7.56 166,404,700
Jun 22, 2023 7.64 7.72 7.45 7.49 7.49 27,952,400
Jun 21, 2023 7.71 7.76 7.50 7.71 7.71 27,025,500
Jun 20, 2023 7.55 7.74 7.54 7.68 7.68 31,731,800
Jun 16, 2023 7.44 7.58 7.37 7.54 7.54 22,102,100
Jun 15, 2023 7.27 7.49 7.24 7.41 7.41 22,543,600
Jun 14, 2023 7.53 7.54 7.20 7.35 7.35 26,072,200
Jun 13, 2023 7.66 7.67 7.36 7.54 7.54 21,665,900
Jun 12, 2023 7.52 7.68 7.49 7.62 7.62 16,696,600
Jun 9, 2023 7.30 7.56 7.23 7.49 7.49 35,291,300
Jun 8, 2023 7.35 7.45 7.26 7.27 7.27 21,280,100
Jun 7, 2023 7.14 7.55 7.10 7.39 7.39 36,498,500
Jun 6, 2023 6.94 7.15 6.91 7.13 7.13 20,442,400
Jun 5, 2023 6.95 6.98 6.77 6.92 6.92 17,560,000
Jun 2, 2023 6.85 7.03 6.85 6.97 6.97 25,543,600
Jun 1, 2023 6.65 6.87 6.61 6.83 6.83 28,766,200
May 31, 2023 6.65 6.80 6.60 6.74 6.74 20,538,000
May 30, 2023 6.83 6.93 6.72 6.75 6.75 17,458,800
May 26, 2023 6.92 6.99 6.72 6.79 6.79 23,242,100
May 25, 2023 6.81 7.07 6.78 6.91 6.91 28,642,400
May 24, 2023 6.76 6.88 6.65 6.81 6.81 40,398,000
May 23, 2023 6.64 7.09 6.62 6.84 6.84 57,400,600
May 22, 2023 6.46 6.74 6.45 6.64 6.64 35,871,700
May 19, 2023 6.44 6.59 6.36 6.52 6.52 37,582,900
May 18, 2023 6.03 6.47 6.02 6.39 6.39 57,025,900
May 17, 2023 6.18 6.22 5.80 6.18 6.18 45,323,100
May 16, 2023 6.51 6.92 6.06 6.10 6.10 103,268,000
May 15, 2023 5.85 6.15 5.79 6.09 6.09 41,210,700
May 12, 2023 5.91 5.99 5.79 5.81 5.81 18,761,000
May 11, 2023 5.94 5.95 5.84 5.91 5.91 14,822,100
May 10, 2023 5.86 5.94 5.80 5.91 5.91 22,155,500
May 9, 2023 5.85 5.88 5.73 5.82 5.82 22,077,500
May 8, 2023 5.49 5.98 5.48 5.92 5.92 46,879,000
May 5, 2023 5.33 5.59 5.30 5.46 5.46 31,146,400
May 4, 2023 5.19 5.31 5.18 5.24 5.24 14,701,900
May 3, 2023 5.18 5.29 5.14 5.18 5.18 16,845,000
May 2, 2023 5.35 5.38 5.16 5.19 5.19 22,030,200
May 1, 2023 5.19 5.39 5.15 5.36 5.36 30,118,000
Apr 28, 2023 5.00 5.20 4.96 5.16 5.16 25,030,400
Apr 27, 2023 4.98 5.14 4.94 5.05 5.05 20,525,100
Apr 26, 2023 4.95 5.03 4.91 4.94 4.94 10,409,500

Related Tickers

NYCB New York Community Bancorp, Inc.
3.0700
+0.33%
 
KEY KeyCorp
14.61
-2.14%
 
TFC Truist Financial Corporation
37.97
-2.11%
 
USB U.S. Bancorp
40.99
-1.49%
 
ITUB Itaú Unibanco Holding S.A.
6.11
-1.61%
 
BBAR Banco BBVA Argentina S.A.
8.96
+1.24%
 
HBAN Huntington Bancshares Incorporated
13.58
-1.31%
 
FITB Fifth Third Bancorp
36.82
-1.10%
 
BBD Banco Bradesco S.A.
2.6500
-0.38%
 
HDB HDFC Bank Limited
58.33
+0.12%