EVR - Evercore Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201976.1077.0875.4675.5775.57351,240
Dec 12, 201974.1276.3274.0476.3076.30380,600
Dec 11, 201974.4574.9073.6573.9873.98438,400
Dec 10, 201975.5876.0774.2974.5474.54491,300
Dec 09, 201977.1077.1875.6275.7475.74411,300
Dec 06, 201976.7277.6976.6977.1577.15291,800
Dec 05, 201976.5377.1975.5875.8875.88590,400
Dec 04, 201975.1176.4275.1175.9075.90484,200
Dec 03, 201975.5975.5974.0175.0775.07483,700
Dec 02, 201977.4478.0676.4176.4676.46261,400
Nov 29, 201978.0178.1477.2077.3877.3889,900
Nov 27, 201979.0979.1178.0478.3478.34279,900
Nov 27, 20190.58 Dividend
Nov 26, 201980.2080.8678.9879.1978.61317,000
Nov 25, 201978.8080.3578.3880.1179.52476,600
Nov 22, 201977.6278.7177.6278.5077.93227,900
Nov 21, 201978.0078.1676.9277.4176.84375,700
Nov 20, 201977.0479.0076.4977.8477.27546,700
Nov 19, 201976.2376.8576.0576.5075.94253,800
Nov 18, 201975.7576.4175.2476.0075.44298,600
Nov 15, 201976.3876.7675.4275.8075.24248,100
Nov 14, 201974.9375.9974.6975.8575.29335,600
Nov 13, 201976.3276.9774.9975.2374.68298,300
Nov 12, 201977.2578.0876.6077.1576.58285,100
Nov 11, 201977.7278.1677.1277.3076.73333,400
Nov 08, 201978.7679.0077.9578.2877.71203,600
Nov 07, 201978.8380.1778.4878.8278.24437,700
Nov 06, 201977.8978.2877.5077.8777.30353,200
Nov 05, 201977.3878.7377.1377.9177.34615,900
Nov 04, 201975.5277.1374.4576.7776.21505,600
Nov 01, 201974.5475.6674.1875.1474.59445,900
Oct 31, 201973.3973.9572.8073.6473.10851,800
Oct 30, 201975.0675.0673.1773.6773.13564,100
Oct 29, 201975.4576.1074.6575.4474.89511,300
Oct 28, 201975.1776.9475.1776.1275.56526,300
Oct 25, 201974.1674.9873.9474.5373.98452,500
Oct 24, 201973.5774.3672.9574.2973.75481,600
Oct 23, 201971.7675.0071.0673.3372.791,830,000
Oct 22, 201978.8979.6078.3578.9278.34704,900
Oct 21, 201977.8278.8977.8178.7278.14338,400
Oct 18, 201976.3077.6876.1176.9776.41329,600
Oct 17, 201977.4877.4876.4176.6276.06369,500
Oct 16, 201976.8777.9576.5376.7776.21392,200
Oct 15, 201976.1877.7875.6977.1476.58328,400
Oct 14, 201975.6877.0075.5476.2775.71289,600
Oct 11, 201975.7577.4275.6076.1075.54439,700
Oct 10, 201974.7375.5074.2874.3573.81549,900
Oct 09, 201974.5675.0573.6073.8273.28467,400
Oct 08, 201973.9174.9273.5173.9673.42318,600
Oct 07, 201975.7176.6975.0575.1074.55452,900
Oct 04, 201976.0876.5374.8675.7175.16508,900
Oct 03, 201975.4176.2474.5676.1975.63433,800
Oct 02, 201976.5576.9375.1475.6975.14495,400
Oct 01, 201980.3380.5176.6977.3076.73436,000
Sep 30, 201979.0980.5379.0480.1079.51912,200
Sep 27, 201980.6681.1478.6178.7578.17701,800
Sep 26, 201981.8582.4479.9980.1679.57874,200
Sep 25, 201980.8682.5580.4482.1681.56367,100
Sep 24, 201984.2284.4880.8280.9680.37459,000
Sep 23, 201983.9784.6282.1484.2283.60398,300
Sep 20, 201983.8185.1383.7484.6484.02842,200
Sep 19, 201984.9185.4283.1583.6583.04570,100
Sep 18, 201984.0885.3383.5884.9784.35427,500
Sep 17, 201983.2384.8282.2684.7384.11490,800
Sep 16, 201982.6784.6782.6783.7683.15456,700
Sep 13, 201982.0383.9581.7983.6283.01568,600
Sep 12, 201980.1181.6579.4381.1780.58305,500
Sep 11, 201982.0982.0979.3780.5279.93630,000
Sep 10, 201981.0281.8180.2681.6181.01725,100
Sep 09, 201979.2381.2679.1080.5479.95567,200
Sep 06, 201979.8179.9878.2078.4877.91449,200
Sep 05, 201979.8180.9879.7279.8479.26275,800
Sep 04, 201978.4578.6177.2178.3677.79421,900
Sep 03, 201979.2179.6276.5477.4076.83495,800
Aug 30, 201979.6380.0378.9579.7679.18445,000
Aug 29, 201977.7279.2777.7279.0878.50277,300
Aug 29, 20190.58 Dividend
Aug 28, 201975.6677.5075.4276.9575.81197,900
Aug 27, 201977.7477.7475.0675.9274.80399,100
Aug 26, 201977.5677.8976.1877.1876.04257,500
Aug 23, 201978.5779.3976.6276.8075.66269,800
Aug 22, 201979.5679.6878.1779.0577.88148,000
Aug 21, 201979.7679.8778.6978.9977.82222,500
Aug 20, 201979.1779.2378.1078.7977.62288,900
Aug 19, 201980.1380.4276.5079.4678.28210,700
Aug 16, 201977.5179.3477.4578.8477.67288,600
Aug 15, 201977.7578.5676.5076.9775.83294,200
Aug 14, 201976.8978.0775.7877.1175.97316,600
Aug 13, 201975.9078.8975.6078.5877.42299,200
Aug 12, 201977.3677.4475.5475.9374.81289,600
Aug 09, 201980.8281.0778.5878.6777.51286,100
Aug 08, 201980.6781.6780.4481.3380.13434,900
Aug 07, 201979.2380.1478.5679.5878.40428,800
Aug 06, 201979.2780.9479.0780.7379.53609,200
Aug 05, 201978.7579.1576.7977.9976.84603,500
Aug 02, 201981.6081.6078.8580.5779.38732,700
Aug 01, 201986.2086.4381.7182.0080.79437,300
Jul 31, 201987.7388.0285.9486.3785.09407,900
Jul 30, 201986.6587.4585.4587.2885.99376,300
Jul 29, 201989.1889.4487.2387.5386.23344,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...