EVR - Evercore Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 01, 201992.0693.8791.9593.4092.73382,600
Mar 29, 201992.0892.0890.0191.0090.34554,700
Mar 28, 201991.5692.2491.0091.4790.81398,800
Mar 27, 201990.7392.0190.3991.1290.46374,000
Mar 26, 201990.0090.5989.3790.4489.79482,200
Mar 25, 201988.3589.4887.9289.2088.56400,900
Mar 22, 201990.8590.8787.3488.1287.48294,500
Mar 21, 201990.6592.1189.8591.7791.11374,700
Mar 20, 201991.9792.7890.9691.0490.38621,400
Mar 19, 201992.9893.3191.8192.0591.39419,200
Mar 18, 201990.4992.6390.4992.1991.52311,700
Mar 15, 201991.4491.9389.3289.8989.24807,900
Mar 14, 201992.2192.7791.4291.4890.82587,700
Mar 13, 201992.9793.2592.1292.4591.78376,600
Mar 12, 201991.1192.4190.6092.2391.56456,800
Mar 11, 201988.7691.0788.0890.8290.16395,400
Mar 08, 201987.5888.9486.9288.0987.45326,500
Mar 07, 201988.8989.1087.2288.6087.96361,800
Mar 06, 201991.4491.4788.9689.1388.49235,300
Mar 05, 201992.7393.0890.7291.3490.68486,400
Mar 04, 201993.7994.7792.2492.8492.17373,400
Mar 01, 201993.0694.1492.9293.6092.92246,700
Feb 28, 201993.6693.7791.9192.1091.43412,500
Feb 27, 201993.7494.2592.6093.6893.00348,100
Feb 26, 201992.8294.0292.8293.5992.91557,700
Feb 25, 201992.0593.6291.9692.8892.21486,000
Feb 22, 201991.3692.2491.1191.7391.07211,700
Feb 21, 201992.1892.3690.9191.3690.70219,000
Feb 21, 20190.5 Dividend
Feb 20, 201991.3692.7591.0292.4091.24444,100
Feb 19, 201991.0392.4290.0191.8490.68360,900
Feb 15, 201990.5492.4289.7691.7490.58507,700
Feb 14, 201989.2390.1688.3689.5688.43417,900
Feb 13, 201990.7991.7989.7489.9088.77376,100
Feb 12, 201991.4792.4790.4090.8589.71492,100
Feb 11, 201989.8891.2789.5391.1690.01464,500
Feb 08, 201989.1289.9087.9989.6188.48368,500
Feb 07, 201990.0090.3088.1789.6688.53768,100
Feb 06, 201989.4890.7989.4290.4689.32602,100
Feb 05, 201989.7691.9689.6690.7289.58867,500
Feb 04, 201989.9590.1988.3689.6688.53459,900
Feb 01, 201989.2090.4288.8989.8188.68754,200
Jan 31, 201990.8492.4088.9589.4588.321,020,100
Jan 30, 201993.0593.5087.5090.6889.542,047,600
Jan 29, 201985.1385.1383.5683.6182.56493,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...