NYSE - Delayed Quote • USD
The Bank of N.T. Butterfield & Son Limited (NTB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 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 | 34.34 | 34.56 | 34.06 | 34.06 | 34.06 | 175,824 |
Apr 25, 2024 | 33.85 | 34.29 | 33.48 | 34.12 | 34.12 | 309,700 |
Apr 24, 2024 | 32.25 | 33.67 | 32.04 | 33.66 | 33.66 | 277,000 |
Apr 23, 2024 | 31.60 | 32.23 | 31.60 | 32.03 | 32.03 | 144,800 |
Apr 22, 2024 | 31.22 | 31.97 | 31.08 | 31.83 | 31.83 | 145,400 |
Apr 19, 2024 | 30.38 | 31.24 | 30.38 | 31.06 | 31.06 | 264,300 |
Apr 18, 2024 | 30.22 | 30.88 | 30.22 | 30.46 | 30.46 | 274,800 |
Apr 17, 2024 | 30.80 | 30.94 | 30.07 | 30.16 | 30.16 | 196,200 |
Apr 16, 2024 | 30.62 | 30.81 | 30.37 | 30.61 | 30.61 | 138,300 |
Apr 15, 2024 | 30.71 | 31.08 | 30.63 | 30.90 | 30.90 | 191,400 |
Apr 12, 2024 | 30.75 | 30.77 | 30.50 | 30.67 | 30.67 | 104,100 |
Apr 11, 2024 | 30.92 | 31.14 | 30.75 | 30.97 | 30.97 | 161,100 |
Apr 10, 2024 | 31.29 | 31.29 | 30.60 | 30.94 | 30.94 | 201,600 |
Apr 9, 2024 | 31.92 | 32.15 | 31.82 | 32.13 | 32.13 | 192,900 |
Apr 8, 2024 | 31.50 | 31.94 | 31.50 | 31.73 | 31.73 | 110,500 |
Apr 5, 2024 | 31.27 | 31.55 | 31.11 | 31.43 | 31.43 | 104,000 |
Apr 4, 2024 | 31.81 | 32.06 | 31.26 | 31.27 | 31.27 | 195,200 |
Apr 3, 2024 | 31.47 | 31.78 | 31.31 | 31.38 | 31.38 | 183,100 |
Apr 2, 2024 | 31.44 | 31.74 | 31.34 | 31.73 | 31.73 | 134,600 |
Apr 1, 2024 | 32.09 | 32.09 | 31.53 | 31.78 | 31.78 | 111,500 |
Mar 28, 2024 | 31.70 | 32.03 | 31.60 | 31.99 | 31.99 | 248,600 |
Mar 27, 2024 | 31.16 | 31.78 | 31.06 | 31.76 | 31.76 | 288,000 |
Mar 26, 2024 | 31.23 | 31.23 | 30.82 | 30.91 | 30.91 | 118,500 |
Mar 25, 2024 | 30.79 | 31.19 | 30.79 | 30.96 | 30.96 | 104,200 |
Mar 22, 2024 | 31.48 | 31.50 | 30.83 | 30.85 | 30.85 | 154,500 |
Mar 21, 2024 | 30.97 | 31.55 | 30.82 | 31.40 | 31.40 | 193,100 |
Mar 20, 2024 | 30.18 | 31.03 | 30.17 | 30.84 | 30.84 | 193,700 |
Mar 19, 2024 | 29.95 | 30.64 | 29.95 | 30.36 | 30.36 | 172,400 |
Mar 18, 2024 | 29.71 | 30.11 | 29.54 | 29.98 | 29.98 | 212,600 |
Mar 15, 2024 | 29.20 | 29.83 | 29.20 | 29.77 | 29.77 | 394,900 |
Mar 14, 2024 | 29.80 | 29.80 | 29.06 | 29.27 | 29.27 | 186,700 |
Mar 13, 2024 | 29.79 | 30.27 | 29.79 | 29.88 | 29.88 | 158,700 |
Mar 12, 2024 | 30.06 | 30.11 | 29.59 | 29.87 | 29.87 | 150,100 |
Mar 11, 2024 | 29.87 | 30.28 | 29.76 | 30.17 | 30.17 | 125,100 |
Mar 8, 2024 | 30.47 | 30.68 | 30.00 | 30.07 | 30.07 | 182,400 |
Mar 7, 2024 | 30.25 | 30.59 | 29.85 | 30.05 | 30.05 | 234,600 |
Mar 6, 2024 | 30.43 | 30.58 | 29.60 | 29.98 | 29.98 | 156,200 |
Mar 5, 2024 | 29.47 | 30.54 | 29.47 | 30.43 | 30.43 | 246,200 |
Mar 4, 2024 | 29.85 | 30.11 | 29.46 | 29.54 | 29.54 | 187,800 |
Mar 1, 2024 | 29.81 | 30.00 | 29.50 | 29.77 | 29.77 | 110,200 |
Feb 29, 2024 | 30.00 | 30.42 | 29.79 | 29.89 | 29.89 | 214,000 |
Feb 28, 2024 | 29.29 | 29.96 | 29.29 | 29.66 | 29.66 | 184,800 |
Feb 27, 2024 | 30.00 | 30.34 | 29.50 | 29.60 | 29.60 | 323,200 |
Feb 26, 2024 | 29.88 | 30.11 | 29.66 | 29.91 | 29.91 | 148,400 |
Feb 23, 2024 | 0.44 Dividend | |||||
Feb 23, 2024 | 30.00 | 30.41 | 29.85 | 30.09 | 30.09 | 183,700 |
Feb 22, 2024 | 29.99 | 30.35 | 29.89 | 30.34 | 29.90 | 257,900 |
Feb 21, 2024 | 30.20 | 30.29 | 29.96 | 30.14 | 29.70 | 150,100 |
Feb 20, 2024 | 30.10 | 30.62 | 30.01 | 30.38 | 29.94 | 251,300 |
Feb 16, 2024 | 30.60 | 30.90 | 30.24 | 30.37 | 29.93 | 231,900 |
Feb 15, 2024 | 30.19 | 31.06 | 30.19 | 31.02 | 30.57 | 243,200 |
Feb 14, 2024 | 29.83 | 30.30 | 29.42 | 30.13 | 29.69 | 315,000 |
Feb 13, 2024 | 29.09 | 30.02 | 28.73 | 29.47 | 29.04 | 430,400 |
Feb 12, 2024 | 29.17 | 30.55 | 29.17 | 30.08 | 29.64 | 313,700 |
Feb 9, 2024 | 29.30 | 29.61 | 29.10 | 29.36 | 28.93 | 734,300 |
Feb 8, 2024 | 29.25 | 29.50 | 28.99 | 29.27 | 28.85 | 451,900 |
Feb 7, 2024 | 29.37 | 29.79 | 28.79 | 29.43 | 29.00 | 561,300 |
Feb 6, 2024 | 29.28 | 29.65 | 29.27 | 29.35 | 28.92 | 130,900 |
Feb 5, 2024 | 29.45 | 29.67 | 29.13 | 29.33 | 28.90 | 195,700 |
Feb 2, 2024 | 29.35 | 30.11 | 29.33 | 29.76 | 29.33 | 139,500 |
Feb 1, 2024 | 30.44 | 30.50 | 29.30 | 30.06 | 29.62 | 161,000 |
Jan 31, 2024 | 31.03 | 31.53 | 30.22 | 30.33 | 29.89 | 154,700 |
Jan 30, 2024 | 31.75 | 31.83 | 31.41 | 31.43 | 30.97 | 121,300 |
Jan 29, 2024 | 31.33 | 31.79 | 31.30 | 31.75 | 31.29 | 176,400 |
Jan 26, 2024 | 31.24 | 31.50 | 30.85 | 31.35 | 30.90 | 197,500 |
Jan 25, 2024 | 31.40 | 31.48 | 30.80 | 31.00 | 30.55 | 214,400 |
Jan 24, 2024 | 31.18 | 31.44 | 30.91 | 30.99 | 30.54 | 184,500 |
Jan 23, 2024 | 31.32 | 31.32 | 30.70 | 30.78 | 30.33 | 161,200 |
Jan 22, 2024 | 30.65 | 31.03 | 30.60 | 30.98 | 30.53 | 133,500 |
Jan 19, 2024 | 30.11 | 30.55 | 29.82 | 30.39 | 29.95 | 171,700 |
Jan 18, 2024 | 29.76 | 29.92 | 29.34 | 29.91 | 29.48 | 552,500 |
Jan 17, 2024 | 29.63 | 29.97 | 29.00 | 29.50 | 29.07 | 396,500 |
Jan 16, 2024 | 30.17 | 30.43 | 29.71 | 29.83 | 29.40 | 144,600 |
Jan 12, 2024 | 31.41 | 31.50 | 30.31 | 30.53 | 30.09 | 160,500 |
Jan 11, 2024 | 31.10 | 31.26 | 30.67 | 31.00 | 30.55 | 150,200 |
Jan 10, 2024 | 30.91 | 31.41 | 30.84 | 31.29 | 30.84 | 176,200 |
Jan 9, 2024 | 31.03 | 31.18 | 30.72 | 31.10 | 30.65 | 138,100 |
Jan 8, 2024 | 31.05 | 31.55 | 30.94 | 31.44 | 30.98 | 138,500 |
Jan 5, 2024 | 31.27 | 31.76 | 30.96 | 31.02 | 30.57 | 200,300 |
Jan 4, 2024 | 31.41 | 31.72 | 31.21 | 31.33 | 30.88 | 176,700 |
Jan 3, 2024 | 31.77 | 31.77 | 31.13 | 31.18 | 30.73 | 219,300 |
Jan 2, 2024 | 31.78 | 32.64 | 31.78 | 32.04 | 31.58 | 227,100 |
Dec 29, 2023 | 32.60 | 32.62 | 31.98 | 32.01 | 31.55 | 167,400 |
Dec 28, 2023 | 32.66 | 32.90 | 32.39 | 32.62 | 32.15 | 130,800 |
Dec 27, 2023 | 33.05 | 33.15 | 32.80 | 32.88 | 32.40 | 138,800 |
Dec 26, 2023 | 32.78 | 33.23 | 32.69 | 33.05 | 32.57 | 256,500 |
Dec 22, 2023 | 32.62 | 33.18 | 32.49 | 32.58 | 32.11 | 241,100 |
Dec 21, 2023 | 32.61 | 32.71 | 32.27 | 32.59 | 32.12 | 185,600 |
Dec 20, 2023 | 32.90 | 33.45 | 32.23 | 32.27 | 31.80 | 279,900 |
Dec 19, 2023 | 32.63 | 33.18 | 32.51 | 33.04 | 32.56 | 268,700 |
Dec 18, 2023 | 32.76 | 32.80 | 32.25 | 32.39 | 31.92 | 227,100 |
Dec 15, 2023 | 32.93 | 33.10 | 32.30 | 32.55 | 32.08 | 689,300 |
Dec 14, 2023 | 32.95 | 33.80 | 32.33 | 32.94 | 32.46 | 413,300 |
Dec 13, 2023 | 31.00 | 32.29 | 30.64 | 32.16 | 31.69 | 261,400 |
Dec 12, 2023 | 30.82 | 31.17 | 30.74 | 30.90 | 30.45 | 146,600 |
Dec 11, 2023 | 30.99 | 31.10 | 30.72 | 30.88 | 30.43 | 205,500 |
Dec 8, 2023 | 30.60 | 31.31 | 30.40 | 31.20 | 30.75 | 213,100 |
Dec 7, 2023 | 30.14 | 30.89 | 29.95 | 30.58 | 30.14 | 270,600 |
Dec 6, 2023 | 29.86 | 30.80 | 29.57 | 30.08 | 29.64 | 331,600 |
Dec 5, 2023 | 29.45 | 29.45 | 28.90 | 29.01 | 28.59 | 199,800 |
Dec 4, 2023 | 28.79 | 29.56 | 28.62 | 29.53 | 29.10 | 165,000 |
Dec 1, 2023 | 27.54 | 28.99 | 27.50 | 28.95 | 28.53 | 219,400 |
Nov 30, 2023 | 27.77 | 28.04 | 27.48 | 27.73 | 27.33 | 163,800 |
Nov 29, 2023 | 27.58 | 28.17 | 27.58 | 27.72 | 27.32 | 174,500 |
Nov 28, 2023 | 27.60 | 27.60 | 27.24 | 27.28 | 26.88 | 177,100 |
Nov 27, 2023 | 27.35 | 27.57 | 27.20 | 27.50 | 27.10 | 148,100 |
Nov 24, 2023 | 27.40 | 27.67 | 27.27 | 27.56 | 27.16 | 74,800 |
Nov 22, 2023 | 27.53 | 27.53 | 27.22 | 27.33 | 26.93 | 142,600 |
Nov 21, 2023 | 27.88 | 28.13 | 27.24 | 27.26 | 26.86 | 193,600 |
Nov 20, 2023 | 28.12 | 28.28 | 27.82 | 28.15 | 27.74 | 231,700 |
Nov 17, 2023 | 28.04 | 28.30 | 27.83 | 28.12 | 27.71 | 254,900 |
Nov 16, 2023 | 28.52 | 28.52 | 27.58 | 27.62 | 27.22 | 384,300 |
Nov 15, 2023 | 28.52 | 28.84 | 28.22 | 28.53 | 28.12 | 230,000 |
Nov 14, 2023 | 27.09 | 28.62 | 26.27 | 28.45 | 28.04 | 783,300 |
Nov 13, 2023 | 26.10 | 26.39 | 25.70 | 26.14 | 25.76 | 291,500 |
Nov 10, 2023 | 25.95 | 26.44 | 25.76 | 26.32 | 25.94 | 185,900 |
Nov 9, 2023 | 25.98 | 26.38 | 25.52 | 25.78 | 25.41 | 487,900 |
Nov 8, 2023 | 26.32 | 26.34 | 25.92 | 26.10 | 25.72 | 177,700 |
Nov 7, 2023 | 0.44 Dividend | |||||
Nov 7, 2023 | 26.77 | 26.77 | 26.20 | 26.33 | 25.95 | 203,200 |
Nov 6, 2023 | 27.26 | 27.36 | 27.08 | 27.23 | 26.40 | 160,200 |
Nov 3, 2023 | 27.00 | 27.55 | 26.94 | 27.33 | 26.50 | 195,000 |
Nov 2, 2023 | 25.60 | 26.51 | 25.60 | 26.51 | 25.70 | 561,700 |
Nov 1, 2023 | 25.21 | 25.41 | 24.77 | 25.30 | 24.53 | 315,200 |
Oct 31, 2023 | 25.02 | 25.26 | 24.62 | 25.26 | 24.49 | 168,500 |
Oct 30, 2023 | 25.44 | 25.52 | 25.10 | 25.17 | 24.40 | 146,800 |
Oct 27, 2023 | 25.63 | 25.63 | 24.87 | 25.07 | 24.31 | 198,200 |
Oct 26, 2023 | 25.44 | 25.97 | 25.33 | 25.58 | 24.80 | 220,800 |
Oct 25, 2023 | 25.82 | 25.95 | 25.17 | 25.50 | 24.72 | 271,200 |
Oct 24, 2023 | 26.58 | 26.58 | 25.82 | 26.13 | 25.33 | 141,200 |
Oct 23, 2023 | 26.16 | 26.72 | 26.05 | 26.33 | 25.53 | 99,900 |
Oct 20, 2023 | 27.10 | 27.10 | 26.20 | 26.24 | 25.44 | 196,100 |
Oct 19, 2023 | 27.20 | 27.77 | 26.94 | 26.99 | 26.17 | 154,600 |
Oct 18, 2023 | 27.64 | 27.71 | 27.29 | 27.37 | 26.54 | 162,100 |
Oct 17, 2023 | 27.21 | 28.33 | 27.21 | 27.97 | 27.12 | 231,300 |
Oct 16, 2023 | 27.09 | 27.56 | 27.05 | 27.40 | 26.57 | 155,600 |
Oct 13, 2023 | 27.54 | 27.56 | 26.79 | 26.81 | 25.99 | 178,700 |
Oct 12, 2023 | 27.73 | 27.73 | 27.01 | 27.28 | 26.45 | 162,200 |
Oct 11, 2023 | 27.25 | 27.82 | 27.18 | 27.58 | 26.74 | 161,600 |
Oct 10, 2023 | 26.61 | 27.56 | 26.61 | 27.31 | 26.48 | 137,900 |
Oct 9, 2023 | 26.20 | 26.81 | 26.20 | 26.48 | 25.67 | 124,900 |
Oct 6, 2023 | 26.30 | 26.78 | 26.14 | 26.34 | 25.54 | 265,000 |
Oct 5, 2023 | 26.19 | 26.74 | 26.19 | 26.51 | 25.70 | 258,000 |
Oct 4, 2023 | 26.21 | 26.43 | 25.95 | 26.30 | 25.50 | 204,900 |
Oct 3, 2023 | 26.71 | 27.03 | 26.03 | 26.05 | 25.26 | 157,300 |
Oct 2, 2023 | 27.05 | 27.19 | 26.68 | 26.85 | 26.03 | 128,200 |
Sep 29, 2023 | 27.26 | 27.71 | 27.00 | 27.08 | 26.26 | 118,800 |
Sep 28, 2023 | 26.80 | 27.31 | 26.78 | 27.25 | 26.42 | 136,100 |
Sep 27, 2023 | 27.29 | 27.29 | 26.59 | 26.75 | 25.94 | 115,000 |
Sep 26, 2023 | 27.22 | 27.74 | 27.10 | 27.15 | 26.32 | 112,600 |
Sep 25, 2023 | 27.30 | 27.78 | 27.30 | 27.52 | 26.68 | 162,200 |
Sep 22, 2023 | 27.61 | 28.03 | 27.43 | 27.60 | 26.76 | 125,500 |
Sep 21, 2023 | 27.48 | 27.72 | 27.36 | 27.60 | 26.76 | 132,300 |
Sep 20, 2023 | 28.20 | 28.41 | 27.72 | 27.75 | 26.91 | 122,000 |
Sep 19, 2023 | 28.25 | 28.47 | 27.98 | 28.00 | 27.15 | 100,100 |
Sep 18, 2023 | 28.38 | 28.38 | 27.95 | 28.09 | 27.24 | 117,100 |
Sep 15, 2023 | 28.25 | 28.82 | 28.25 | 28.43 | 27.56 | 274,500 |
Sep 14, 2023 | 28.46 | 28.87 | 28.24 | 28.58 | 27.71 | 159,100 |
Sep 13, 2023 | 28.79 | 28.79 | 28.02 | 28.14 | 27.28 | 229,300 |
Sep 12, 2023 | 28.30 | 28.78 | 28.30 | 28.70 | 27.83 | 127,700 |
Sep 11, 2023 | 28.58 | 28.90 | 28.33 | 28.51 | 27.64 | 118,600 |
Sep 8, 2023 | 28.41 | 28.64 | 28.25 | 28.34 | 27.48 | 113,700 |
Sep 7, 2023 | 28.67 | 28.86 | 28.45 | 28.50 | 27.63 | 122,300 |
Sep 6, 2023 | 28.62 | 29.18 | 28.58 | 28.68 | 27.81 | 233,800 |
Sep 5, 2023 | 29.40 | 29.45 | 28.58 | 28.59 | 27.72 | 109,800 |
Sep 1, 2023 | 29.40 | 29.74 | 29.36 | 29.40 | 28.51 | 132,200 |
Aug 31, 2023 | 28.97 | 29.44 | 28.95 | 29.12 | 28.23 | 121,100 |
Aug 30, 2023 | 28.83 | 29.10 | 28.83 | 28.95 | 28.07 | 111,100 |
Aug 29, 2023 | 28.31 | 28.96 | 28.07 | 28.90 | 28.02 | 197,800 |
Aug 28, 2023 | 28.35 | 28.68 | 28.20 | 28.23 | 27.37 | 105,400 |
Aug 25, 2023 | 28.68 | 28.82 | 28.12 | 28.15 | 27.29 | 111,200 |
Aug 24, 2023 | 28.28 | 29.07 | 28.28 | 28.51 | 27.64 | 93,800 |
Aug 23, 2023 | 28.15 | 28.52 | 27.88 | 28.40 | 27.54 | 164,200 |
Aug 22, 2023 | 28.57 | 28.76 | 28.15 | 28.16 | 27.30 | 110,200 |
Aug 21, 2023 | 28.64 | 28.75 | 28.33 | 28.49 | 27.62 | 105,800 |
Aug 18, 2023 | 28.59 | 29.15 | 28.54 | 28.57 | 27.70 | 141,700 |
Aug 17, 2023 | 28.55 | 29.02 | 28.41 | 28.93 | 28.05 | 163,800 |
Aug 16, 2023 | 28.28 | 28.65 | 28.16 | 28.37 | 27.51 | 164,100 |
Aug 15, 2023 | 28.48 | 28.64 | 28.17 | 28.36 | 27.50 | 206,000 |
Aug 14, 2023 | 29.33 | 29.33 | 28.91 | 28.94 | 28.06 | 150,000 |
Aug 11, 2023 | 0.44 Dividend | |||||
Aug 11, 2023 | 29.54 | 29.99 | 29.45 | 29.57 | 28.67 | 157,200 |
Aug 10, 2023 | 30.62 | 30.85 | 29.97 | 30.13 | 28.79 | 198,700 |
Aug 9, 2023 | 30.40 | 30.53 | 29.95 | 30.50 | 29.14 | 203,900 |
Aug 8, 2023 | 30.59 | 30.74 | 29.92 | 30.43 | 29.07 | 172,400 |
Aug 7, 2023 | 31.19 | 31.31 | 30.87 | 31.27 | 29.88 | 141,800 |
Aug 4, 2023 | 30.74 | 31.15 | 30.74 | 30.94 | 29.56 | 246,900 |
Aug 3, 2023 | 30.56 | 31.19 | 30.39 | 30.89 | 29.51 | 137,500 |
Aug 2, 2023 | 30.47 | 30.95 | 30.16 | 30.53 | 29.17 | 190,900 |
Aug 1, 2023 | 31.62 | 31.62 | 29.88 | 30.83 | 29.46 | 339,600 |
Jul 31, 2023 | 32.26 | 32.68 | 32.06 | 32.13 | 30.70 | 329,600 |
Jul 28, 2023 | 32.39 | 32.60 | 32.08 | 32.31 | 30.87 | 110,300 |
Jul 27, 2023 | 32.60 | 32.60 | 31.93 | 32.01 | 30.58 | 209,900 |
Jul 26, 2023 | 31.73 | 32.60 | 31.73 | 32.57 | 31.12 | 192,200 |
Jul 25, 2023 | 31.73 | 32.13 | 31.39 | 31.46 | 30.06 | 183,700 |
Jul 24, 2023 | 30.85 | 31.95 | 30.85 | 31.88 | 30.46 | 213,400 |
Jul 21, 2023 | 30.90 | 31.00 | 30.38 | 30.84 | 29.46 | 202,500 |
Jul 20, 2023 | 30.18 | 30.67 | 29.99 | 30.66 | 29.29 | 171,000 |
Jul 19, 2023 | 29.79 | 30.53 | 29.54 | 30.18 | 28.83 | 204,000 |
Jul 18, 2023 | 29.11 | 29.95 | 29.11 | 29.71 | 28.39 | 291,900 |
Jul 17, 2023 | 28.83 | 29.53 | 28.70 | 29.17 | 27.87 | 129,200 |
Jul 14, 2023 | 29.73 | 29.73 | 28.52 | 28.77 | 27.49 | 422,600 |
Jul 13, 2023 | 29.35 | 29.96 | 29.29 | 29.51 | 28.19 | 166,400 |
Jul 12, 2023 | 29.29 | 29.76 | 29.05 | 29.21 | 27.91 | 305,200 |
Jul 11, 2023 | 28.15 | 28.80 | 27.83 | 28.60 | 27.32 | 213,600 |
Jul 10, 2023 | 27.82 | 28.32 | 27.70 | 27.90 | 26.66 | 361,800 |
Jul 7, 2023 | 27.14 | 28.01 | 27.14 | 27.83 | 26.59 | 187,700 |
Jul 6, 2023 | 27.46 | 27.46 | 26.56 | 27.07 | 25.86 | 309,500 |
Jul 5, 2023 | 27.76 | 28.18 | 27.48 | 27.75 | 26.51 | 107,000 |
Jul 3, 2023 | 27.39 | 28.37 | 27.39 | 28.20 | 26.94 | 150,000 |
Jun 30, 2023 | 27.76 | 27.76 | 27.25 | 27.36 | 26.14 | 131,900 |
Jun 29, 2023 | 27.39 | 27.76 | 27.32 | 27.45 | 26.23 | 107,200 |
Jun 28, 2023 | 27.09 | 27.12 | 26.75 | 27.08 | 25.87 | 83,400 |
Jun 27, 2023 | 26.78 | 27.40 | 26.48 | 27.00 | 25.80 | 108,300 |
Jun 26, 2023 | 26.65 | 27.26 | 26.65 | 26.71 | 25.52 | 112,600 |
Jun 23, 2023 | 26.29 | 26.74 | 26.27 | 26.58 | 25.39 | 368,100 |
Jun 22, 2023 | 26.90 | 26.92 | 26.38 | 26.65 | 25.46 | 137,100 |
Jun 21, 2023 | 27.44 | 27.68 | 27.06 | 27.07 | 25.86 | 119,000 |
Jun 20, 2023 | 27.83 | 27.83 | 27.41 | 27.62 | 26.39 | 115,700 |
Jun 16, 2023 | 28.62 | 28.62 | 27.67 | 27.99 | 26.74 | 308,600 |
Jun 15, 2023 | 27.71 | 28.50 | 27.57 | 28.37 | 27.11 | 159,700 |
Jun 14, 2023 | 28.70 | 28.91 | 27.84 | 27.97 | 26.72 | 193,900 |
Jun 13, 2023 | 27.77 | 28.79 | 27.62 | 28.74 | 27.46 | 318,400 |
Jun 12, 2023 | 27.35 | 28.08 | 27.31 | 27.77 | 26.53 | 247,300 |
Jun 9, 2023 | 27.79 | 27.93 | 27.34 | 27.43 | 26.21 | 237,100 |
Jun 8, 2023 | 28.27 | 28.27 | 27.78 | 27.86 | 26.62 | 261,000 |
Jun 7, 2023 | 28.05 | 28.69 | 27.86 | 28.60 | 27.32 | 421,100 |
Jun 6, 2023 | 26.40 | 28.52 | 26.30 | 27.90 | 26.66 | 251,900 |
Jun 5, 2023 | 26.70 | 26.76 | 26.04 | 26.30 | 25.13 | 212,000 |
Jun 2, 2023 | 26.45 | 27.05 | 26.24 | 26.88 | 25.68 | 203,500 |
Jun 1, 2023 | 25.20 | 26.25 | 25.05 | 25.90 | 24.75 | 199,100 |
May 31, 2023 | 26.02 | 26.12 | 25.03 | 25.07 | 23.95 | 241,200 |
May 30, 2023 | 26.40 | 26.59 | 25.96 | 26.20 | 25.03 | 154,200 |
May 26, 2023 | 25.92 | 26.50 | 25.71 | 26.33 | 25.16 | 170,000 |
May 25, 2023 | 25.77 | 26.15 | 25.62 | 25.81 | 24.66 | 293,900 |
May 24, 2023 | 26.05 | 26.27 | 25.70 | 26.00 | 24.84 | 199,400 |
May 23, 2023 | 25.69 | 26.89 | 25.69 | 26.33 | 25.16 | 325,500 |
May 22, 2023 | 25.33 | 25.83 | 25.00 | 25.60 | 24.46 | 327,200 |
May 19, 2023 | 25.74 | 25.74 | 24.97 | 25.14 | 24.02 | 159,000 |
May 18, 2023 | 25.18 | 25.64 | 25.11 | 25.52 | 24.38 | 447,600 |
May 17, 2023 | 24.30 | 25.31 | 24.23 | 25.24 | 24.11 | 248,000 |
May 16, 2023 | 24.15 | 24.44 | 23.90 | 23.90 | 22.83 | 214,300 |
May 15, 2023 | 23.82 | 24.71 | 23.82 | 24.10 | 23.03 | 290,300 |
May 12, 2023 | 23.86 | 24.08 | 23.48 | 23.67 | 22.61 | 177,800 |
May 11, 2023 | 23.99 | 24.50 | 23.67 | 23.72 | 22.66 | 344,800 |
May 10, 2023 | 24.67 | 24.67 | 23.89 | 24.11 | 23.04 | 196,200 |
May 9, 2023 | 23.83 | 24.48 | 23.73 | 24.25 | 23.17 | 378,100 |
May 8, 2023 | 24.52 | 24.62 | 23.72 | 23.99 | 22.92 | 285,900 |
May 5, 2023 | 0.44 Dividend | |||||
May 5, 2023 | 23.54 | 24.44 | 23.26 | 24.17 | 23.09 | 404,800 |
May 4, 2023 | 24.00 | 24.24 | 22.93 | 23.13 | 21.68 | 619,800 |
May 3, 2023 | 24.68 | 25.34 | 24.46 | 24.53 | 22.99 | 331,600 |
May 2, 2023 | 25.75 | 25.75 | 24.44 | 24.57 | 23.03 | 324,000 |
May 1, 2023 | 25.80 | 26.56 | 25.80 | 25.87 | 24.25 | 388,100 |
Apr 28, 2023 | 25.18 | 25.89 | 25.13 | 25.73 | 24.12 | 691,800 |
Apr 27, 2023 | 25.10 | 25.54 | 24.64 | 25.24 | 23.66 | 535,000 |
Related Tickers
ING ING Groep N.V.
15.94
+1.40%
MUFG Mitsubishi UFJ Financial Group, Inc.
9.91
-1.49%
CM Canadian Imperial Bank of Commerce
47.82
+0.89%
BML-PH Bank of America Corporation
21.56
+0.37%
SMFG Sumitomo Mitsui Financial Group, Inc.
11.22
-1.41%
BAC-PK Bank of America Corporation
24.61
-0.04%
BCS Barclays PLC
10.42
+0.58%
JPM-PD JPMorgan Chase & Co.
24.90
+0.36%
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
11.58
+2.93%
HSBC HSBC Holdings plc
41.90
+0.22%