EVR - Evercore Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201979.7679.8778.6978.9978.99219,267
Aug 20, 201979.1779.2378.1078.7978.79288,900
Aug 19, 201980.1380.4276.5079.4679.46210,700
Aug 16, 201977.5179.3476.5078.8478.84288,400
Aug 15, 201977.7578.5676.5076.9776.97294,200
Aug 14, 201976.8978.0775.7877.1177.11316,600
Aug 13, 201975.9078.8975.6078.5878.58299,200
Aug 12, 201977.3677.4475.5475.9375.93289,600
Aug 09, 201980.8281.0778.5878.6778.67286,100
Aug 08, 201980.6781.6780.4481.3381.33434,900
Aug 07, 201979.2380.1478.5679.5879.58428,800
Aug 06, 201979.2780.9479.0780.7380.73609,200
Aug 05, 201978.7579.1576.7977.9977.99603,500
Aug 02, 201981.6081.6078.8580.5780.57732,700
Aug 01, 201986.2086.4381.7182.0082.00437,300
Jul 31, 201987.7388.0285.9486.3786.37407,900
Jul 30, 201986.6587.4585.4587.2887.28376,300
Jul 29, 201989.1889.4487.2387.5387.53344,300
Jul 26, 201989.3089.6587.9189.3989.39286,700
Jul 25, 201990.7391.5988.3388.9488.94468,300
Jul 24, 201988.0090.7787.5890.3290.321,046,600
Jul 23, 201987.4688.4386.8187.5387.53750,100
Jul 22, 201987.5888.1986.7687.0087.00277,600
Jul 19, 201988.0989.2987.1687.1987.19524,900
Jul 18, 201987.8789.2787.1788.1588.15371,400
Jul 17, 201989.7089.9587.5187.8787.87386,100
Jul 16, 201988.9990.2088.7289.7589.75256,400
Jul 15, 201990.6091.4588.0588.6188.61443,600
Jul 12, 201989.2591.1689.1490.9190.91269,800
Jul 11, 201987.7489.2387.4189.0789.07258,800
Jul 10, 201987.8688.4886.9787.0887.08215,300
Jul 09, 201985.9387.6285.6987.5187.51326,900
Jul 08, 201988.6288.6285.9186.6886.68515,100
Jul 05, 201989.5190.4989.0689.6689.66194,500
Jul 03, 201988.9589.4388.4689.1889.18127,100
Jul 02, 201988.9988.9987.8288.4588.45254,800
Jul 01, 201990.4791.1288.5288.9588.95355,600
Jun 28, 201989.3290.5288.4888.5788.57975,700
Jun 27, 201988.2090.0487.4488.4688.46395,400
Jun 26, 201987.6388.6787.2287.6287.62271,700
Jun 25, 201987.3287.8385.9787.0387.03324,900
Jun 24, 201988.4789.2387.1487.2287.22254,700
Jun 21, 201987.6488.7587.3588.4388.43564,700
Jun 20, 201988.0188.6387.1687.8587.85271,800
Jun 19, 201987.8888.2686.7886.8486.84324,100
Jun 18, 201986.1988.5086.0287.4387.43325,500
Jun 17, 201986.6987.6585.9086.1386.13302,000
Jun 14, 201987.7987.8786.3587.1187.11269,100
Jun 13, 201988.8089.3687.4987.9887.98242,200
Jun 12, 201989.2989.2987.2888.3288.32224,400
Jun 11, 201989.6090.3988.9089.3789.37271,600
Jun 10, 201989.2889.5788.3488.7488.74491,400
Jun 07, 201987.7588.8787.0987.8787.87322,500
Jun 06, 201986.0087.7585.2287.1687.16468,000
Jun 05, 201983.5084.4682.4384.3384.33564,900
Jun 04, 201980.3983.0980.0283.0283.02434,500
Jun 03, 201977.0778.8877.0178.4978.49579,900
May 31, 201977.8878.5977.0877.2377.23951,500
May 30, 201979.7880.7678.5878.8278.82367,100
May 30, 20190.58 Dividend
May 29, 201980.0080.4379.2280.3179.73433,100
May 28, 201982.2482.8280.5880.6480.06324,000
May 24, 201981.4582.3080.9782.0781.48714,000
May 23, 201982.6682.8880.3980.8380.25533,800
May 22, 201982.7383.0782.3482.4481.84222,800
May 21, 201983.5384.6783.0383.2782.67437,300
May 20, 201981.7983.2381.2282.7582.15601,600
May 17, 201984.8184.9682.2082.2781.68735,700
May 16, 201985.0186.3984.9285.7685.14466,400
May 15, 201985.6785.8384.2585.0584.44414,700
May 14, 201985.8487.6085.7886.7986.16421,300
May 13, 201988.0488.4685.4785.7785.15424,300
May 10, 201989.6890.6188.7690.1789.52447,300
May 09, 201989.1190.8788.3990.2389.58428,200
May 08, 201990.3891.2689.6889.7589.10321,600
May 07, 201992.5392.7089.9090.7790.11448,000
May 06, 201993.4293.8992.1393.6292.94381,600
May 03, 201994.8695.6294.5294.9894.29337,400
May 02, 201994.9195.6793.8494.8394.15338,500
May 01, 201997.5797.6694.7894.7894.10275,600
Apr 30, 201998.2398.3096.0597.4396.73434,500
Apr 29, 201997.3398.9096.8098.0297.31344,400
Apr 26, 201996.3697.4895.6196.6995.99524,800
Apr 25, 201995.1397.3794.1096.8696.16618,800
Apr 24, 201994.9695.0591.9394.0993.411,125,700
Apr 23, 201994.7596.2393.6895.9095.21587,500
Apr 22, 201993.7594.8193.2194.5493.86300,100
Apr 18, 201994.6694.6692.7093.9293.24273,800
Apr 17, 201995.3795.4293.2994.3393.65395,600
Apr 16, 201993.9995.2093.6295.1194.42271,200
Apr 15, 201994.5195.6793.6493.6993.01314,000
Apr 12, 201993.3895.1793.3894.8494.16504,600
Apr 11, 201991.0991.8890.5491.7891.12416,800
Apr 10, 201990.4791.0690.1690.4689.81406,300
Apr 09, 201990.2291.0689.6989.9489.29301,000
Apr 08, 201993.1093.1790.4290.7990.13526,100
Apr 05, 201994.0894.5193.5893.9793.29310,400
Apr 04, 201993.0094.1592.9793.7993.11351,600
Apr 03, 201994.1694.2992.6593.0692.39351,100
Apr 02, 201993.3193.4392.5093.2992.62238,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...