NYSE - Delayed Quote • USD
HSBC Holdings plc (HSBC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:21 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 41.85 | 41.97 | 41.63 | 41.90 | 41.90 | 1,396,400 |
Apr 25, 2024 | 41.34 | 41.89 | 41.32 | 41.81 | 41.81 | 1,766,200 |
Apr 24, 2024 | 41.64 | 41.76 | 41.47 | 41.69 | 41.69 | 1,555,200 |
Apr 23, 2024 | 41.57 | 41.93 | 41.54 | 41.89 | 41.89 | 1,583,700 |
Apr 22, 2024 | 41.27 | 41.73 | 41.20 | 41.62 | 41.62 | 2,107,300 |
Apr 19, 2024 | 40.06 | 40.56 | 40.00 | 40.52 | 40.52 | 1,663,900 |
Apr 18, 2024 | 40.26 | 40.47 | 40.15 | 40.39 | 40.39 | 1,544,900 |
Apr 17, 2024 | 40.13 | 40.25 | 39.78 | 39.98 | 39.98 | 1,721,300 |
Apr 16, 2024 | 39.83 | 39.87 | 39.46 | 39.65 | 39.65 | 2,894,200 |
Apr 15, 2024 | 41.27 | 41.40 | 40.48 | 40.57 | 40.57 | 2,462,800 |
Apr 12, 2024 | 41.06 | 41.21 | 40.55 | 40.63 | 40.63 | 3,373,500 |
Apr 11, 2024 | 40.94 | 41.06 | 40.53 | 40.95 | 40.95 | 2,059,400 |
Apr 10, 2024 | 41.56 | 41.87 | 41.45 | 41.81 | 41.81 | 3,240,300 |
Apr 9, 2024 | 41.24 | 41.33 | 40.94 | 41.16 | 41.16 | 1,930,700 |
Apr 8, 2024 | 40.86 | 41.07 | 40.76 | 41.01 | 41.01 | 1,553,100 |
Apr 5, 2024 | 40.41 | 40.72 | 40.26 | 40.72 | 40.72 | 1,404,000 |
Apr 4, 2024 | 40.89 | 40.96 | 40.12 | 40.17 | 40.17 | 3,000,100 |
Apr 3, 2024 | 39.59 | 40.18 | 39.55 | 40.13 | 40.13 | 1,875,600 |
Apr 2, 2024 | 39.13 | 39.34 | 39.04 | 39.32 | 39.32 | 1,379,200 |
Apr 1, 2024 | 39.37 | 39.45 | 39.08 | 39.31 | 39.31 | 1,314,900 |
Mar 28, 2024 | 39.56 | 39.59 | 39.20 | 39.36 | 39.36 | 1,779,100 |
Mar 27, 2024 | 39.05 | 39.16 | 38.94 | 38.99 | 38.99 | 2,310,500 |
Mar 26, 2024 | 39.71 | 39.81 | 39.66 | 39.70 | 39.70 | 1,994,400 |
Mar 25, 2024 | 39.43 | 39.69 | 39.43 | 39.52 | 39.52 | 1,659,900 |
Mar 22, 2024 | 39.70 | 39.74 | 39.48 | 39.52 | 39.52 | 1,318,600 |
Mar 21, 2024 | 39.41 | 39.74 | 39.38 | 39.50 | 39.50 | 2,476,800 |
Mar 20, 2024 | 38.38 | 39.06 | 38.35 | 39.06 | 39.06 | 2,356,900 |
Mar 19, 2024 | 38.37 | 38.57 | 38.34 | 38.50 | 38.50 | 1,294,000 |
Mar 18, 2024 | 38.70 | 38.70 | 38.36 | 38.42 | 38.42 | 1,936,100 |
Mar 15, 2024 | 38.09 | 38.29 | 38.04 | 38.21 | 38.21 | 2,243,000 |
Mar 14, 2024 | 37.72 | 37.81 | 37.38 | 37.53 | 37.53 | 1,389,600 |
Mar 13, 2024 | 38.12 | 38.19 | 37.79 | 37.99 | 37.99 | 2,041,000 |
Mar 12, 2024 | 37.98 | 38.09 | 37.84 | 38.01 | 38.01 | 2,409,500 |
Mar 11, 2024 | 37.03 | 37.20 | 36.93 | 37.13 | 37.13 | 2,471,600 |
Mar 8, 2024 | 37.57 | 37.72 | 37.36 | 37.44 | 37.44 | 1,886,400 |
Mar 7, 2024 | 1.55 Dividend | |||||
Mar 7, 2024 | 37.83 | 38.03 | 37.71 | 37.88 | 37.88 | 2,194,500 |
Mar 6, 2024 | 39.15 | 39.34 | 38.99 | 39.23 | 37.68 | 3,372,800 |
Mar 5, 2024 | 38.73 | 39.12 | 38.73 | 38.93 | 37.39 | 2,212,500 |
Mar 4, 2024 | 38.69 | 38.91 | 38.68 | 38.78 | 37.25 | 2,124,700 |
Mar 1, 2024 | 39.06 | 39.16 | 38.79 | 38.98 | 37.44 | 2,206,000 |
Feb 29, 2024 | 39.26 | 39.31 | 38.80 | 39.18 | 37.63 | 4,169,100 |
Feb 28, 2024 | 38.81 | 38.90 | 38.34 | 38.49 | 36.97 | 4,268,500 |
Feb 27, 2024 | 38.43 | 38.50 | 38.33 | 38.36 | 36.84 | 2,930,000 |
Feb 26, 2024 | 38.12 | 38.20 | 37.84 | 38.08 | 36.58 | 2,002,800 |
Feb 23, 2024 | 38.17 | 38.31 | 38.05 | 38.20 | 36.69 | 2,315,500 |
Feb 22, 2024 | 37.41 | 37.77 | 37.34 | 37.71 | 36.22 | 4,341,500 |
Feb 21, 2024 | 37.49 | 37.64 | 37.11 | 37.22 | 35.75 | 8,243,300 |
Feb 20, 2024 | 40.73 | 40.93 | 40.71 | 40.85 | 39.24 | 1,727,400 |
Feb 16, 2024 | 40.24 | 40.46 | 40.10 | 40.32 | 38.73 | 1,823,900 |
Feb 15, 2024 | 39.47 | 39.88 | 39.41 | 39.87 | 38.29 | 1,454,000 |
Feb 14, 2024 | 39.22 | 39.38 | 39.06 | 39.29 | 37.74 | 1,821,600 |
Feb 13, 2024 | 38.96 | 38.98 | 38.44 | 38.65 | 37.12 | 2,257,100 |
Feb 12, 2024 | 38.59 | 38.96 | 38.59 | 38.83 | 37.30 | 1,449,800 |
Feb 9, 2024 | 38.91 | 39.03 | 38.70 | 39.03 | 37.49 | 1,315,100 |
Feb 8, 2024 | 39.42 | 39.53 | 39.16 | 39.25 | 37.70 | 1,882,400 |
Feb 7, 2024 | 40.05 | 40.08 | 39.75 | 39.95 | 38.37 | 1,970,800 |
Feb 6, 2024 | 39.88 | 40.20 | 39.82 | 39.99 | 38.41 | 2,130,300 |
Feb 5, 2024 | 39.34 | 39.42 | 39.06 | 39.34 | 37.79 | 1,796,300 |
Feb 2, 2024 | 39.38 | 39.48 | 39.13 | 39.35 | 37.80 | 1,942,400 |
Feb 1, 2024 | 39.62 | 39.62 | 39.06 | 39.50 | 37.94 | 2,066,000 |
Jan 31, 2024 | 39.97 | 40.04 | 39.31 | 39.33 | 37.78 | 2,625,900 |
Jan 30, 2024 | 39.59 | 39.88 | 39.59 | 39.86 | 38.29 | 1,286,900 |
Jan 29, 2024 | 39.57 | 39.69 | 39.32 | 39.68 | 38.11 | 1,026,100 |
Jan 26, 2024 | 39.66 | 39.73 | 39.48 | 39.65 | 38.08 | 1,741,100 |
Jan 25, 2024 | 39.03 | 39.05 | 38.76 | 39.00 | 37.46 | 1,541,100 |
Jan 24, 2024 | 39.10 | 39.11 | 38.75 | 38.75 | 37.22 | 1,727,100 |
Jan 23, 2024 | 38.40 | 38.53 | 38.31 | 38.43 | 36.91 | 1,727,600 |
Jan 22, 2024 | 38.29 | 38.52 | 38.24 | 38.33 | 36.82 | 2,245,200 |
Jan 19, 2024 | 37.64 | 38.01 | 37.56 | 37.99 | 36.49 | 2,328,400 |
Jan 18, 2024 | 37.88 | 37.96 | 37.67 | 37.89 | 36.39 | 2,044,500 |
Jan 17, 2024 | 37.34 | 37.65 | 37.25 | 37.58 | 36.10 | 3,026,600 |
Jan 16, 2024 | 38.09 | 38.15 | 37.86 | 37.95 | 36.45 | 4,905,300 |
Jan 12, 2024 | 39.60 | 39.74 | 39.21 | 39.38 | 37.82 | 2,626,700 |
Jan 11, 2024 | 40.20 | 40.23 | 39.29 | 39.42 | 37.86 | 4,935,700 |
Jan 10, 2024 | 40.52 | 40.70 | 40.49 | 40.64 | 39.03 | 1,708,700 |
Jan 9, 2024 | 40.88 | 40.93 | 40.56 | 40.58 | 38.98 | 2,700,800 |
Jan 8, 2024 | 41.02 | 41.43 | 40.92 | 41.43 | 39.79 | 2,133,200 |
Jan 5, 2024 | 40.42 | 40.91 | 40.42 | 40.74 | 39.13 | 1,627,700 |
Jan 4, 2024 | 40.12 | 40.53 | 40.10 | 40.31 | 38.72 | 1,805,300 |
Jan 3, 2024 | 39.99 | 40.09 | 39.82 | 40.00 | 38.42 | 1,730,400 |
Jan 2, 2024 | 40.11 | 40.28 | 39.91 | 40.12 | 38.53 | 1,870,400 |
Dec 29, 2023 | 40.59 | 40.64 | 40.43 | 40.54 | 38.94 | 1,039,400 |
Dec 28, 2023 | 40.55 | 40.70 | 40.49 | 40.52 | 38.92 | 1,200,400 |
Dec 27, 2023 | 40.65 | 40.77 | 40.60 | 40.73 | 39.12 | 1,273,600 |
Dec 26, 2023 | 40.30 | 40.65 | 40.30 | 40.55 | 38.95 | 1,218,500 |
Dec 22, 2023 | 39.87 | 40.29 | 39.87 | 40.27 | 38.68 | 1,978,100 |
Dec 21, 2023 | 39.56 | 39.73 | 39.54 | 39.72 | 38.15 | 1,216,000 |
Dec 20, 2023 | 39.45 | 39.59 | 39.09 | 39.09 | 37.55 | 1,426,700 |
Dec 19, 2023 | 39.41 | 39.53 | 39.33 | 39.40 | 37.84 | 1,852,100 |
Dec 18, 2023 | 39.17 | 39.20 | 38.99 | 39.05 | 37.51 | 1,096,000 |
Dec 15, 2023 | 39.01 | 39.25 | 38.84 | 38.85 | 37.32 | 2,721,900 |
Dec 14, 2023 | 39.28 | 39.84 | 39.16 | 39.64 | 38.07 | 2,557,400 |
Dec 13, 2023 | 39.23 | 39.53 | 38.87 | 39.48 | 37.92 | 2,052,100 |
Dec 12, 2023 | 39.17 | 39.27 | 39.05 | 39.26 | 37.71 | 1,783,000 |
Dec 11, 2023 | 38.88 | 39.10 | 38.85 | 39.00 | 37.46 | 1,671,400 |
Dec 8, 2023 | 38.95 | 39.23 | 38.95 | 39.21 | 37.66 | 1,911,000 |
Dec 7, 2023 | 38.59 | 38.82 | 38.48 | 38.82 | 37.29 | 1,589,900 |
Dec 6, 2023 | 38.93 | 39.11 | 38.49 | 38.52 | 37.00 | 2,122,100 |
Dec 5, 2023 | 38.23 | 38.39 | 38.19 | 38.19 | 36.68 | 1,331,500 |
Dec 4, 2023 | 38.27 | 38.49 | 38.26 | 38.35 | 36.83 | 1,291,400 |
Dec 1, 2023 | 38.23 | 38.70 | 38.22 | 38.66 | 37.13 | 1,688,100 |
Nov 30, 2023 | 38.33 | 38.46 | 38.22 | 38.43 | 36.91 | 1,563,400 |
Nov 29, 2023 | 37.90 | 38.18 | 37.89 | 38.03 | 36.53 | 2,210,700 |
Nov 28, 2023 | 38.63 | 38.80 | 38.49 | 38.59 | 37.07 | 2,009,100 |
Nov 27, 2023 | 38.56 | 38.63 | 38.39 | 38.61 | 37.08 | 2,095,000 |
Nov 24, 2023 | 38.32 | 38.67 | 38.31 | 38.62 | 37.09 | 954,800 |
Nov 22, 2023 | 38.04 | 38.10 | 37.84 | 38.04 | 36.54 | 2,731,700 |
Nov 21, 2023 | 38.61 | 38.69 | 38.51 | 38.57 | 37.05 | 1,674,900 |
Nov 20, 2023 | 38.51 | 38.79 | 38.48 | 38.74 | 37.21 | 1,591,000 |
Nov 17, 2023 | 38.46 | 38.61 | 38.36 | 38.58 | 37.06 | 1,994,400 |
Nov 16, 2023 | 37.91 | 38.16 | 37.89 | 38.04 | 36.54 | 1,787,700 |
Nov 15, 2023 | 38.49 | 38.55 | 38.34 | 38.47 | 36.95 | 2,422,200 |
Nov 14, 2023 | 37.67 | 37.96 | 37.65 | 37.88 | 36.38 | 2,454,600 |
Nov 13, 2023 | 37.43 | 37.49 | 37.24 | 37.42 | 35.94 | 2,148,800 |
Nov 10, 2023 | 36.78 | 37.07 | 36.63 | 37.03 | 35.57 | 1,582,500 |
Nov 9, 2023 | 0.50 Dividend | |||||
Nov 9, 2023 | 37.24 | 37.37 | 36.89 | 36.97 | 35.51 | 2,376,700 |
Nov 8, 2023 | 37.66 | 37.82 | 37.42 | 37.59 | 35.62 | 1,709,300 |
Nov 7, 2023 | 37.57 | 37.73 | 37.42 | 37.69 | 35.72 | 1,836,800 |
Nov 6, 2023 | 38.16 | 38.17 | 37.81 | 37.93 | 35.95 | 2,740,100 |
Nov 3, 2023 | 37.38 | 37.55 | 37.28 | 37.44 | 35.48 | 2,245,200 |
Nov 2, 2023 | 36.77 | 37.05 | 36.71 | 37.02 | 35.08 | 2,263,700 |
Nov 1, 2023 | 36.20 | 36.40 | 36.02 | 36.26 | 34.36 | 2,626,100 |
Oct 31, 2023 | 36.39 | 36.49 | 36.07 | 36.33 | 34.43 | 3,072,100 |
Oct 30, 2023 | 36.53 | 36.61 | 35.30 | 36.02 | 34.14 | 6,728,000 |
Oct 27, 2023 | 37.15 | 37.21 | 36.59 | 36.71 | 34.79 | 3,440,700 |
Oct 26, 2023 | 37.44 | 37.58 | 37.13 | 37.28 | 35.33 | 2,209,300 |
Oct 25, 2023 | 37.68 | 37.79 | 37.51 | 37.58 | 35.62 | 1,551,900 |
Oct 24, 2023 | 37.54 | 37.78 | 37.48 | 37.68 | 35.71 | 1,320,500 |
Oct 23, 2023 | 37.64 | 37.95 | 37.55 | 37.69 | 35.72 | 1,394,800 |
Oct 20, 2023 | 37.94 | 38.07 | 37.62 | 37.69 | 35.72 | 3,502,100 |
Oct 19, 2023 | 39.17 | 39.41 | 39.01 | 39.11 | 37.07 | 2,447,200 |
Oct 18, 2023 | 40.05 | 40.10 | 39.61 | 39.67 | 37.60 | 1,744,000 |
Oct 17, 2023 | 39.80 | 40.34 | 39.80 | 40.09 | 37.99 | 1,343,400 |
Oct 16, 2023 | 40.04 | 40.15 | 39.80 | 40.09 | 37.99 | 1,244,000 |
Oct 13, 2023 | 40.00 | 40.22 | 39.66 | 39.75 | 37.67 | 2,192,900 |
Oct 12, 2023 | 40.47 | 40.51 | 40.14 | 40.30 | 38.19 | 1,243,900 |
Oct 11, 2023 | 40.82 | 40.94 | 40.62 | 40.83 | 38.70 | 1,417,300 |
Oct 10, 2023 | 40.55 | 40.63 | 40.36 | 40.53 | 38.41 | 2,378,800 |
Oct 9, 2023 | 39.56 | 39.88 | 39.48 | 39.76 | 37.68 | 1,699,400 |
Oct 6, 2023 | 40.03 | 40.58 | 39.86 | 40.48 | 38.36 | 2,522,100 |
Oct 5, 2023 | 39.18 | 39.82 | 39.17 | 39.78 | 37.70 | 2,021,700 |
Oct 4, 2023 | 39.37 | 39.39 | 38.92 | 39.31 | 37.25 | 1,748,900 |
Oct 3, 2023 | 39.61 | 39.65 | 39.13 | 39.32 | 37.26 | 3,028,800 |
Oct 2, 2023 | 39.42 | 39.45 | 38.90 | 39.02 | 36.98 | 2,230,400 |
Sep 29, 2023 | 39.93 | 39.96 | 39.41 | 39.46 | 37.40 | 1,376,100 |
Sep 28, 2023 | 39.30 | 39.77 | 39.28 | 39.68 | 37.61 | 1,577,700 |
Sep 27, 2023 | 39.18 | 39.19 | 38.87 | 39.16 | 37.11 | 1,314,200 |
Sep 26, 2023 | 39.16 | 39.36 | 38.91 | 38.97 | 36.93 | 1,123,500 |
Sep 25, 2023 | 39.21 | 39.46 | 39.05 | 39.42 | 37.36 | 1,677,500 |
Sep 22, 2023 | 40.05 | 40.05 | 39.46 | 39.54 | 37.47 | 2,023,500 |
Sep 21, 2023 | 39.52 | 39.64 | 39.25 | 39.26 | 37.21 | 1,513,400 |
Sep 20, 2023 | 39.51 | 39.74 | 39.09 | 39.11 | 37.07 | 1,629,500 |
Sep 19, 2023 | 39.35 | 39.47 | 39.28 | 39.45 | 37.39 | 1,332,900 |
Sep 18, 2023 | 39.16 | 39.17 | 38.84 | 39.02 | 36.98 | 1,618,700 |
Sep 15, 2023 | 39.39 | 39.63 | 39.27 | 39.27 | 37.22 | 2,105,400 |
Sep 14, 2023 | 39.28 | 39.53 | 39.26 | 39.37 | 37.31 | 2,556,000 |
Sep 13, 2023 | 38.72 | 38.91 | 38.51 | 38.54 | 36.52 | 2,449,900 |
Sep 12, 2023 | 37.58 | 38.11 | 37.57 | 37.90 | 35.92 | 3,020,400 |
Sep 11, 2023 | 37.39 | 37.57 | 37.34 | 37.47 | 35.51 | 1,911,500 |
Sep 8, 2023 | 36.73 | 37.00 | 36.65 | 36.97 | 35.04 | 1,665,200 |
Sep 7, 2023 | 37.09 | 37.20 | 36.86 | 36.87 | 34.94 | 1,789,700 |
Sep 6, 2023 | 36.98 | 37.17 | 36.88 | 36.98 | 35.05 | 1,655,200 |
Sep 5, 2023 | 37.64 | 37.76 | 37.22 | 37.22 | 35.27 | 1,501,700 |
Sep 1, 2023 | 37.64 | 37.79 | 37.49 | 37.55 | 35.59 | 1,519,000 |
Aug 31, 2023 | 37.75 | 37.77 | 37.27 | 37.32 | 35.37 | 2,543,100 |
Aug 30, 2023 | 38.29 | 38.48 | 38.00 | 38.01 | 36.02 | 1,667,800 |
Aug 29, 2023 | 37.90 | 38.21 | 37.89 | 38.21 | 36.21 | 1,503,800 |
Aug 28, 2023 | 37.71 | 38.02 | 37.69 | 37.96 | 35.98 | 1,140,500 |
Aug 25, 2023 | 37.77 | 37.80 | 37.31 | 37.51 | 35.55 | 1,403,400 |
Aug 24, 2023 | 37.66 | 37.88 | 37.55 | 37.55 | 35.59 | 1,136,200 |
Aug 23, 2023 | 37.38 | 37.67 | 37.34 | 37.61 | 35.64 | 1,333,000 |
Aug 22, 2023 | 37.64 | 37.70 | 37.34 | 37.38 | 35.43 | 2,130,000 |
Aug 21, 2023 | 37.68 | 37.78 | 37.49 | 37.75 | 35.78 | 1,678,900 |
Aug 18, 2023 | 37.37 | 37.74 | 37.32 | 37.66 | 35.69 | 1,987,400 |
Aug 17, 2023 | 38.33 | 38.43 | 37.92 | 37.93 | 35.95 | 2,378,900 |
Aug 16, 2023 | 38.05 | 38.20 | 37.94 | 37.99 | 36.00 | 2,390,100 |
Aug 15, 2023 | 38.99 | 38.99 | 38.58 | 38.62 | 36.60 | 2,943,300 |
Aug 14, 2023 | 39.57 | 39.81 | 39.33 | 39.78 | 37.70 | 1,320,900 |
Aug 11, 2023 | 40.00 | 40.26 | 39.96 | 40.11 | 38.01 | 1,636,300 |
Aug 10, 2023 | 0.50 Dividend | |||||
Aug 10, 2023 | 40.48 | 40.78 | 40.28 | 40.38 | 38.27 | 1,511,900 |
Aug 9, 2023 | 40.71 | 41.03 | 40.67 | 40.79 | 38.18 | 1,796,400 |
Aug 8, 2023 | 40.63 | 40.95 | 40.38 | 40.91 | 38.30 | 1,523,400 |
Aug 7, 2023 | 41.40 | 41.55 | 41.14 | 41.52 | 38.87 | 1,948,400 |
Aug 4, 2023 | 40.83 | 41.10 | 40.69 | 40.79 | 38.18 | 1,677,900 |
Aug 3, 2023 | 40.63 | 41.01 | 40.54 | 40.99 | 38.37 | 1,686,200 |
Aug 2, 2023 | 41.09 | 41.15 | 40.53 | 40.66 | 38.06 | 2,322,700 |
Aug 1, 2023 | 42.17 | 42.47 | 41.85 | 42.21 | 39.51 | 2,126,700 |
Jul 31, 2023 | 41.95 | 42.05 | 41.67 | 41.78 | 39.11 | 1,429,000 |
Jul 28, 2023 | 41.79 | 41.84 | 41.62 | 41.73 | 39.06 | 1,221,700 |
Jul 27, 2023 | 41.47 | 41.58 | 41.20 | 41.22 | 38.59 | 1,661,600 |
Jul 26, 2023 | 41.56 | 42.05 | 41.56 | 41.91 | 39.23 | 1,500,900 |
Jul 25, 2023 | 41.55 | 41.67 | 41.45 | 41.54 | 38.89 | 1,331,400 |
Jul 24, 2023 | 41.10 | 41.48 | 41.10 | 41.37 | 38.73 | 1,082,900 |
Jul 21, 2023 | 41.58 | 41.58 | 41.36 | 41.37 | 38.73 | 1,102,400 |
Jul 20, 2023 | 41.27 | 41.46 | 41.17 | 41.40 | 38.75 | 1,506,400 |
Jul 19, 2023 | 40.78 | 40.91 | 40.68 | 40.79 | 38.18 | 1,564,900 |
Jul 18, 2023 | 40.54 | 41.02 | 40.51 | 40.96 | 38.34 | 1,689,400 |
Jul 17, 2023 | 40.57 | 40.75 | 40.53 | 40.73 | 38.13 | 1,399,600 |
Jul 14, 2023 | 40.56 | 40.63 | 40.27 | 40.36 | 37.78 | 1,255,200 |
Jul 13, 2023 | 40.49 | 40.59 | 40.35 | 40.55 | 37.96 | 1,500,300 |
Jul 12, 2023 | 39.87 | 40.21 | 39.79 | 40.09 | 37.53 | 1,920,100 |
Jul 11, 2023 | 39.01 | 39.09 | 38.86 | 39.05 | 36.55 | 1,272,700 |
Jul 10, 2023 | 38.99 | 39.24 | 38.95 | 39.09 | 36.59 | 1,309,100 |
Jul 7, 2023 | 39.00 | 39.46 | 38.99 | 39.27 | 36.76 | 1,403,400 |
Jul 6, 2023 | 39.18 | 39.21 | 38.78 | 39.00 | 36.51 | 1,328,100 |
Jul 5, 2023 | 39.65 | 39.72 | 39.52 | 39.57 | 37.04 | 1,510,300 |
Jul 3, 2023 | 39.83 | 40.05 | 39.76 | 39.95 | 37.40 | 1,284,300 |
Jun 30, 2023 | 39.75 | 39.84 | 39.59 | 39.62 | 37.09 | 1,801,300 |
Jun 29, 2023 | 38.89 | 39.27 | 38.88 | 39.22 | 36.71 | 1,141,000 |
Jun 28, 2023 | 38.87 | 38.95 | 38.76 | 38.90 | 36.41 | 1,174,400 |
Jun 27, 2023 | 38.80 | 39.07 | 38.67 | 39.01 | 36.52 | 1,164,600 |
Jun 26, 2023 | 38.40 | 38.64 | 38.40 | 38.47 | 36.01 | 945,800 |
Jun 23, 2023 | 38.27 | 38.49 | 38.16 | 38.23 | 35.79 | 1,296,600 |
Jun 22, 2023 | 38.83 | 38.90 | 38.65 | 38.70 | 36.23 | 1,427,000 |
Jun 21, 2023 | 39.19 | 39.49 | 39.17 | 39.42 | 36.90 | 1,151,000 |
Jun 20, 2023 | 39.39 | 39.42 | 39.14 | 39.37 | 36.85 | 1,260,800 |
Jun 16, 2023 | 39.18 | 39.33 | 39.06 | 39.18 | 36.68 | 1,701,400 |
Jun 15, 2023 | 38.84 | 39.08 | 38.78 | 39.05 | 36.55 | 1,696,000 |
Jun 14, 2023 | 38.89 | 39.14 | 38.55 | 38.65 | 36.18 | 1,912,500 |
Jun 13, 2023 | 38.36 | 38.68 | 38.34 | 38.46 | 36.00 | 1,587,100 |
Jun 12, 2023 | 38.19 | 38.24 | 37.91 | 38.09 | 35.66 | 1,236,400 |
Jun 9, 2023 | 38.23 | 38.47 | 38.19 | 38.45 | 35.99 | 828,100 |
Jun 8, 2023 | 38.45 | 38.51 | 38.21 | 38.45 | 35.99 | 1,066,800 |
Jun 7, 2023 | 38.59 | 38.59 | 38.30 | 38.38 | 35.93 | 1,584,500 |
Jun 6, 2023 | 37.75 | 38.20 | 37.70 | 38.20 | 35.76 | 1,198,300 |
Jun 5, 2023 | 37.92 | 37.96 | 37.57 | 37.73 | 35.32 | 1,090,700 |
Jun 2, 2023 | 37.81 | 37.88 | 37.71 | 37.82 | 35.40 | 1,331,700 |
Jun 1, 2023 | 36.99 | 37.51 | 36.99 | 37.42 | 35.03 | 1,628,700 |
May 31, 2023 | 36.96 | 36.98 | 36.64 | 36.82 | 34.47 | 1,714,700 |
May 30, 2023 | 37.61 | 37.66 | 37.20 | 37.42 | 35.03 | 1,225,800 |
May 26, 2023 | 37.76 | 37.95 | 37.69 | 37.82 | 35.40 | 1,267,000 |
May 25, 2023 | 37.67 | 37.72 | 37.32 | 37.58 | 35.18 | 1,834,600 |
May 24, 2023 | 37.34 | 37.41 | 37.09 | 37.20 | 34.82 | 2,413,900 |
May 23, 2023 | 38.32 | 38.54 | 38.15 | 38.16 | 35.72 | 1,297,800 |
May 22, 2023 | 38.49 | 38.60 | 38.38 | 38.53 | 36.07 | 1,070,100 |
May 19, 2023 | 38.38 | 38.50 | 38.08 | 38.32 | 35.87 | 1,184,800 |
May 18, 2023 | 38.40 | 38.40 | 37.98 | 38.25 | 35.81 | 1,735,600 |
May 17, 2023 | 37.86 | 38.14 | 37.71 | 37.97 | 35.54 | 1,278,400 |
May 16, 2023 | 38.16 | 38.28 | 37.79 | 37.84 | 35.42 | 1,400,000 |
May 15, 2023 | 38.24 | 38.59 | 38.16 | 38.44 | 35.98 | 1,656,800 |
May 12, 2023 | 37.72 | 37.81 | 37.38 | 37.50 | 35.10 | 1,141,100 |
May 11, 2023 | 0.50 Dividend | |||||
May 11, 2023 | 37.09 | 37.52 | 36.97 | 37.45 | 35.06 | 1,722,000 |
May 10, 2023 | 38.39 | 38.39 | 37.83 | 38.11 | 35.21 | 1,620,500 |
May 9, 2023 | 37.76 | 38.07 | 37.72 | 37.98 | 35.09 | 1,620,600 |
May 8, 2023 | 38.19 | 38.44 | 38.15 | 38.19 | 35.28 | 1,855,600 |
May 5, 2023 | 37.66 | 38.34 | 37.59 | 38.20 | 35.29 | 2,833,500 |
May 4, 2023 | 37.42 | 37.55 | 36.72 | 37.04 | 34.22 | 2,912,400 |
May 3, 2023 | 37.41 | 37.57 | 37.02 | 37.06 | 34.24 | 2,890,500 |
May 2, 2023 | 37.74 | 37.84 | 36.83 | 37.07 | 34.25 | 2,854,800 |
May 1, 2023 | 36.24 | 36.33 | 35.81 | 35.83 | 33.10 | 1,172,400 |
Apr 28, 2023 | 35.68 | 36.14 | 35.65 | 36.05 | 33.30 | 1,763,700 |
Apr 27, 2023 | 35.95 | 36.26 | 35.90 | 36.23 | 33.47 | 2,536,400 |
Related Tickers
BCS Barclays PLC
10.42
+0.58%
UBS UBS Group AG
27.38
-0.40%
ING ING Groep N.V.
15.94
+1.40%
SAN Banco Santander, S.A.
5.11
+0.99%
RY Royal Bank of Canada
98.16
+0.49%
C Citigroup Inc.
62.66
+1.41%
BMO Bank of Montreal
90.91
-0.77%
BNS The Bank of Nova Scotia
46.56
+0.71%
TD The Toronto-Dominion Bank
59.38
+0.46%
CM Canadian Imperial Bank of Commerce
47.82
+0.89%