NasdaqGS - Delayed Quote • USD
First Citizens BancShares, Inc. (FCNCA)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 5:04 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 |
---|---|---|---|---|---|---|
May 31, 2024 | 1,721.40 | 1,726.70 | 1,687.69 | 1,698.43 | 1,698.43 | 413,700 |
May 31, 2024 | 1.64 Dividend | |||||
May 30, 2024 | 1,748.67 | 1,758.47 | 1,720.97 | 1,725.00 | 1,723.36 | 111,900 |
May 29, 2024 | 1,767.00 | 1,768.80 | 1,738.98 | 1,743.77 | 1,742.11 | 70,900 |
May 28, 2024 | 1,788.74 | 1,790.10 | 1,770.36 | 1,778.15 | 1,776.46 | 75,700 |
May 24, 2024 | 1,743.51 | 1,786.80 | 1,743.51 | 1,781.25 | 1,779.56 | 69,900 |
May 23, 2024 | 1,766.51 | 1,768.15 | 1,737.41 | 1,748.20 | 1,746.54 | 87,500 |
May 22, 2024 | 1,784.53 | 1,800.82 | 1,768.79 | 1,780.14 | 1,778.45 | 86,000 |
May 21, 2024 | 1,763.45 | 1,786.84 | 1,756.71 | 1,777.41 | 1,775.72 | 80,000 |
May 20, 2024 | 1,775.26 | 1,789.75 | 1,763.24 | 1,763.45 | 1,761.77 | 76,300 |
May 17, 2024 | 1,770.00 | 1,781.14 | 1,755.79 | 1,767.54 | 1,765.86 | 70,200 |
May 16, 2024 | 1,722.00 | 1,764.66 | 1,722.00 | 1,757.29 | 1,755.62 | 81,100 |
May 15, 2024 | 1,734.10 | 1,749.94 | 1,718.16 | 1,721.84 | 1,720.20 | 82,400 |
May 14, 2024 | 1,742.85 | 1,760.00 | 1,727.41 | 1,738.09 | 1,736.44 | 85,600 |
May 13, 2024 | 1,741.00 | 1,752.86 | 1,735.69 | 1,742.85 | 1,741.19 | 61,800 |
May 10, 2024 | 1,731.60 | 1,755.40 | 1,731.60 | 1,736.90 | 1,735.25 | 57,300 |
May 9, 2024 | 1,727.98 | 1,759.99 | 1,727.98 | 1,732.92 | 1,731.27 | 66,500 |
May 8, 2024 | 1,700.00 | 1,737.32 | 1,700.00 | 1,731.92 | 1,730.27 | 65,800 |
May 7, 2024 | 1,724.58 | 1,745.50 | 1,706.80 | 1,712.33 | 1,710.70 | 73,200 |
May 6, 2024 | 1,713.23 | 1,743.85 | 1,713.23 | 1,725.83 | 1,724.19 | 80,600 |
May 3, 2024 | 1,729.00 | 1,745.15 | 1,700.30 | 1,710.00 | 1,708.37 | 62,400 |
May 2, 2024 | 1,699.89 | 1,727.70 | 1,686.23 | 1,713.50 | 1,711.87 | 90,100 |
May 1, 2024 | 1,694.99 | 1,718.34 | 1,670.61 | 1,675.99 | 1,674.40 | 105,700 |
Apr 30, 2024 | 1,702.00 | 1,716.00 | 1,675.22 | 1,686.76 | 1,685.16 | 95,200 |
Apr 29, 2024 | 1,766.99 | 1,771.60 | 1,697.39 | 1,707.48 | 1,705.86 | 104,300 |
Apr 26, 2024 | 1,794.05 | 1,797.24 | 1,740.42 | 1,754.50 | 1,752.83 | 107,400 |
Apr 25, 2024 | 1,638.70 | 1,810.03 | 1,634.91 | 1,800.35 | 1,798.64 | 170,400 |
Apr 24, 2024 | 1,627.55 | 1,650.00 | 1,625.05 | 1,639.63 | 1,638.07 | 78,000 |
Apr 23, 2024 | 1,625.00 | 1,652.04 | 1,618.77 | 1,622.72 | 1,621.18 | 76,000 |
Apr 22, 2024 | 1,582.00 | 1,626.89 | 1,562.65 | 1,622.75 | 1,621.21 | 62,000 |
Apr 19, 2024 | 1,551.57 | 1,570.85 | 1,536.51 | 1,567.36 | 1,565.87 | 65,500 |
Apr 18, 2024 | 1,556.40 | 1,567.74 | 1,535.73 | 1,551.91 | 1,550.43 | 65,800 |
Apr 17, 2024 | 1,542.43 | 1,563.53 | 1,541.81 | 1,550.00 | 1,548.53 | 57,800 |
Apr 16, 2024 | 1,537.29 | 1,539.34 | 1,518.00 | 1,532.51 | 1,531.05 | 66,600 |
Apr 15, 2024 | 1,580.37 | 1,592.00 | 1,533.18 | 1,537.60 | 1,536.14 | 65,500 |
Apr 12, 2024 | 1,600.00 | 1,602.50 | 1,560.95 | 1,569.17 | 1,567.68 | 63,100 |
Apr 11, 2024 | 1,595.11 | 1,607.90 | 1,567.79 | 1,601.00 | 1,599.48 | 74,600 |
Apr 10, 2024 | 1,582.39 | 1,608.09 | 1,565.10 | 1,607.61 | 1,606.08 | 65,300 |
Apr 9, 2024 | 1,634.00 | 1,634.00 | 1,594.82 | 1,605.66 | 1,604.13 | 72,200 |
Apr 8, 2024 | 1,583.11 | 1,649.20 | 1,583.11 | 1,632.25 | 1,630.70 | 79,900 |
Apr 5, 2024 | 1,592.84 | 1,606.99 | 1,577.64 | 1,594.57 | 1,593.05 | 84,600 |
Apr 4, 2024 | 1,603.24 | 1,626.99 | 1,574.18 | 1,578.80 | 1,577.30 | 143,400 |
Apr 3, 2024 | 1,606.00 | 1,607.81 | 1,577.62 | 1,581.30 | 1,579.80 | 39,700 |
Apr 2, 2024 | 1,595.51 | 1,608.00 | 1,586.96 | 1,601.04 | 1,599.52 | 101,600 |
Apr 1, 2024 | 1,635.00 | 1,635.00 | 1,603.13 | 1,606.87 | 1,605.34 | 51,400 |
Mar 28, 2024 | 1,618.00 | 1,651.73 | 1,598.95 | 1,635.00 | 1,633.45 | 93,500 |
Mar 27, 2024 | 1,608.64 | 1,618.45 | 1,594.18 | 1,616.88 | 1,615.34 | 49,900 |
Mar 26, 2024 | 1,617.99 | 1,617.99 | 1,596.15 | 1,599.75 | 1,598.23 | 33,400 |
Mar 25, 2024 | 1,601.00 | 1,619.92 | 1,599.56 | 1,603.54 | 1,602.02 | 38,300 |
Mar 22, 2024 | 1,618.98 | 1,625.00 | 1,584.00 | 1,600.23 | 1,598.71 | 57,100 |
Mar 21, 2024 | 1,605.00 | 1,624.99 | 1,569.58 | 1,613.63 | 1,612.10 | 93,900 |
Mar 20, 2024 | 1,538.20 | 1,589.98 | 1,538.20 | 1,580.87 | 1,579.37 | 65,400 |
Mar 19, 2024 | 1,541.00 | 1,565.00 | 1,539.59 | 1,548.00 | 1,546.53 | 148,500 |
Mar 18, 2024 | 1,548.21 | 1,565.97 | 1,546.13 | 1,549.44 | 1,547.97 | 58,900 |
Mar 15, 2024 | 1,531.29 | 1,557.29 | 1,524.49 | 1,542.90 | 1,541.43 | 98,100 |
Mar 14, 2024 | 1,543.05 | 1,557.82 | 1,515.02 | 1,531.00 | 1,529.54 | 81,200 |
Mar 13, 2024 | 1,545.16 | 1,573.07 | 1,526.55 | 1,549.47 | 1,548.00 | 88,100 |
Mar 12, 2024 | 1,513.98 | 1,553.16 | 1,505.73 | 1,548.86 | 1,547.39 | 79,500 |
Mar 11, 2024 | 1,547.63 | 1,548.88 | 1,505.75 | 1,505.75 | 1,504.32 | 104,500 |
Mar 8, 2024 | 1,568.99 | 1,585.04 | 1,547.58 | 1,553.60 | 1,552.12 | 61,100 |
Mar 7, 2024 | 1,573.21 | 1,581.20 | 1,552.00 | 1,566.81 | 1,565.32 | 70,600 |
Mar 6, 2024 | 1,603.00 | 1,604.82 | 1,559.58 | 1,572.06 | 1,570.57 | 91,300 |
Mar 5, 2024 | 1,561.50 | 1,623.98 | 1,557.04 | 1,601.15 | 1,599.63 | 102,400 |
Mar 4, 2024 | 1,561.71 | 1,609.75 | 1,551.86 | 1,561.80 | 1,560.32 | 142,500 |
Mar 1, 2024 | 1,568.31 | 1,573.74 | 1,543.95 | 1,567.65 | 1,566.16 | 71,100 |
Feb 29, 2024 | 1,573.56 | 1,579.17 | 1,540.30 | 1,573.81 | 1,572.31 | 132,200 |
Feb 28, 2024 | 1.64 Dividend | |||||
Feb 28, 2024 | 1,581.39 | 1,585.00 | 1,555.20 | 1,566.29 | 1,564.80 | 59,600 |
Feb 27, 2024 | 1,555.08 | 1,598.25 | 1,555.08 | 1,590.13 | 1,586.98 | 80,600 |
Feb 26, 2024 | 1,538.79 | 1,582.69 | 1,525.82 | 1,569.00 | 1,565.89 | 95,300 |
Feb 23, 2024 | 1,535.97 | 1,540.70 | 1,522.15 | 1,534.60 | 1,531.56 | 49,500 |
Feb 22, 2024 | 1,523.19 | 1,536.50 | 1,500.94 | 1,521.15 | 1,518.14 | 62,500 |
Feb 21, 2024 | 1,513.00 | 1,530.00 | 1,490.30 | 1,523.19 | 1,520.17 | 84,300 |
Feb 20, 2024 | 1,484.92 | 1,525.92 | 1,475.86 | 1,510.06 | 1,507.07 | 97,600 |
Feb 16, 2024 | 1,533.00 | 1,536.12 | 1,513.24 | 1,514.99 | 1,511.99 | 57,100 |
Feb 15, 2024 | 1,494.87 | 1,533.94 | 1,494.87 | 1,533.91 | 1,530.87 | 52,500 |
Feb 14, 2024 | 1,492.72 | 1,509.40 | 1,467.51 | 1,492.94 | 1,489.98 | 53,400 |
Feb 13, 2024 | 1,480.07 | 1,505.65 | 1,460.76 | 1,479.90 | 1,476.97 | 80,800 |
Feb 12, 2024 | 1,499.00 | 1,509.99 | 1,490.02 | 1,492.01 | 1,489.05 | 48,500 |
Feb 9, 2024 | 1,477.80 | 1,500.00 | 1,470.00 | 1,494.81 | 1,491.85 | 42,700 |
Feb 8, 2024 | 1,474.01 | 1,485.20 | 1,466.46 | 1,478.12 | 1,475.19 | 39,300 |
Feb 7, 2024 | 1,484.12 | 1,489.82 | 1,438.08 | 1,484.03 | 1,481.09 | 80,900 |
Feb 6, 2024 | 1,539.80 | 1,546.00 | 1,469.36 | 1,483.05 | 1,480.11 | 110,000 |
Feb 5, 2024 | 1,515.67 | 1,539.58 | 1,508.50 | 1,534.43 | 1,531.39 | 95,000 |
Feb 2, 2024 | 1,489.51 | 1,552.00 | 1,480.00 | 1,519.65 | 1,516.64 | 124,600 |
Feb 1, 2024 | 1,510.00 | 1,516.23 | 1,457.74 | 1,485.77 | 1,482.83 | 164,000 |
Jan 31, 2024 | 1,506.73 | 1,530.69 | 1,498.17 | 1,510.00 | 1,507.01 | 167,700 |
Jan 30, 2024 | 1,484.83 | 1,551.53 | 1,482.79 | 1,536.97 | 1,533.93 | 128,200 |
Jan 29, 2024 | 1,505.00 | 1,517.56 | 1,474.17 | 1,484.83 | 1,481.89 | 103,800 |
Jan 26, 2024 | 1,383.00 | 1,539.51 | 1,383.00 | 1,490.18 | 1,487.23 | 141,800 |
Jan 25, 2024 | 1,430.99 | 1,438.54 | 1,384.42 | 1,412.41 | 1,409.61 | 126,900 |
Jan 24, 2024 | 1,452.01 | 1,460.97 | 1,418.37 | 1,423.62 | 1,420.80 | 97,200 |
Jan 23, 2024 | 1,439.67 | 1,480.58 | 1,439.45 | 1,448.86 | 1,445.99 | 96,100 |
Jan 22, 2024 | 1,413.00 | 1,439.32 | 1,413.00 | 1,435.80 | 1,432.96 | 66,300 |
Jan 19, 2024 | 1,394.70 | 1,413.98 | 1,378.91 | 1,409.68 | 1,406.89 | 67,300 |
Jan 18, 2024 | 1,377.44 | 1,388.55 | 1,371.77 | 1,385.41 | 1,382.67 | 51,600 |
Jan 17, 2024 | 1,371.36 | 1,387.32 | 1,363.97 | 1,373.91 | 1,371.19 | 53,100 |
Jan 16, 2024 | 1,389.43 | 1,402.56 | 1,377.34 | 1,379.69 | 1,376.96 | 62,600 |
Jan 12, 2024 | 1,397.07 | 1,416.80 | 1,383.68 | 1,393.38 | 1,390.62 | 64,100 |
Jan 11, 2024 | 1,394.11 | 1,402.86 | 1,373.10 | 1,398.57 | 1,395.80 | 64,400 |
Jan 10, 2024 | 1,392.16 | 1,414.64 | 1,384.08 | 1,401.25 | 1,398.47 | 64,400 |
Jan 9, 2024 | 1,407.68 | 1,413.29 | 1,378.18 | 1,390.52 | 1,387.77 | 81,700 |
Jan 8, 2024 | 1,389.00 | 1,421.11 | 1,384.30 | 1,419.96 | 1,417.15 | 71,900 |
Jan 5, 2024 | 1,388.35 | 1,411.28 | 1,381.43 | 1,384.23 | 1,381.49 | 85,700 |
Jan 4, 2024 | 1,400.00 | 1,422.69 | 1,385.01 | 1,388.35 | 1,385.60 | 90,800 |
Jan 3, 2024 | 1,426.69 | 1,432.82 | 1,400.13 | 1,401.31 | 1,398.53 | 56,200 |
Jan 2, 2024 | 1,418.97 | 1,438.85 | 1,410.71 | 1,438.85 | 1,436.00 | 67,600 |
Dec 29, 2023 | 1,428.20 | 1,440.07 | 1,418.97 | 1,418.97 | 1,416.16 | 54,300 |
Dec 28, 2023 | 1,426.00 | 1,437.70 | 1,423.12 | 1,437.68 | 1,434.83 | 50,300 |
Dec 27, 2023 | 1,447.00 | 1,463.84 | 1,426.02 | 1,431.45 | 1,428.61 | 68,900 |
Dec 26, 2023 | 1,431.24 | 1,460.00 | 1,430.02 | 1,444.28 | 1,441.42 | 44,500 |
Dec 22, 2023 | 1,420.16 | 1,451.11 | 1,420.16 | 1,431.24 | 1,428.40 | 51,200 |
Dec 21, 2023 | 1,413.64 | 1,428.75 | 1,408.95 | 1,419.55 | 1,416.74 | 65,900 |
Dec 20, 2023 | 1,428.00 | 1,444.69 | 1,405.70 | 1,408.97 | 1,406.18 | 88,200 |
Dec 19, 2023 | 1,426.88 | 1,455.08 | 1,426.88 | 1,441.34 | 1,438.48 | 87,800 |
Dec 18, 2023 | 1,431.00 | 1,440.17 | 1,420.15 | 1,430.29 | 1,427.46 | 113,300 |
Dec 15, 2023 | 1,437.72 | 1,455.00 | 1,413.04 | 1,430.73 | 1,427.90 | 143,300 |
Dec 14, 2023 | 1,491.00 | 1,528.12 | 1,432.60 | 1,437.48 | 1,434.63 | 152,700 |
Dec 13, 2023 | 1,437.84 | 1,478.44 | 1,419.03 | 1,476.09 | 1,473.17 | 115,000 |
Dec 12, 2023 | 1,428.18 | 1,448.38 | 1,409.00 | 1,440.00 | 1,437.15 | 129,800 |
Dec 11, 2023 | 1,443.90 | 1,461.75 | 1,419.50 | 1,423.53 | 1,420.71 | 62,700 |
Dec 8, 2023 | 1,422.06 | 1,459.00 | 1,422.06 | 1,446.47 | 1,443.60 | 48,100 |
Dec 7, 2023 | 1,410.57 | 1,441.70 | 1,393.70 | 1,429.38 | 1,426.55 | 66,700 |
Dec 6, 2023 | 1,445.00 | 1,475.82 | 1,412.24 | 1,414.80 | 1,412.00 | 93,400 |
Dec 5, 2023 | 1,477.16 | 1,478.29 | 1,447.98 | 1,451.70 | 1,448.82 | 49,900 |
Dec 4, 2023 | 1,480.53 | 1,490.90 | 1,469.51 | 1,477.16 | 1,474.23 | 67,500 |
Dec 1, 2023 | 1,466.90 | 1,498.16 | 1,466.90 | 1,485.79 | 1,482.85 | 63,000 |
Nov 30, 2023 | 1,451.00 | 1,471.31 | 1,435.76 | 1,467.89 | 1,464.98 | 75,000 |
Nov 29, 2023 | 1.64 Dividend | |||||
Nov 29, 2023 | 1,428.05 | 1,465.00 | 1,428.05 | 1,442.37 | 1,439.51 | 44,300 |
Nov 28, 2023 | 1,447.26 | 1,447.26 | 1,405.34 | 1,424.34 | 1,419.88 | 62,900 |
Nov 27, 2023 | 1,422.50 | 1,450.89 | 1,422.50 | 1,449.11 | 1,444.57 | 79,300 |
Nov 24, 2023 | 1,425.85 | 1,445.27 | 1,425.85 | 1,435.40 | 1,430.91 | 37,500 |
Nov 22, 2023 | 1,432.27 | 1,446.96 | 1,414.69 | 1,419.38 | 1,414.94 | 59,800 |
Nov 21, 2023 | 1,448.74 | 1,461.08 | 1,432.52 | 1,435.67 | 1,431.18 | 70,400 |
Nov 20, 2023 | 1,465.23 | 1,465.23 | 1,444.59 | 1,455.12 | 1,450.57 | 69,800 |
Nov 17, 2023 | 1,471.30 | 1,479.00 | 1,450.21 | 1,460.11 | 1,455.54 | 57,000 |
Nov 16, 2023 | 1,477.00 | 1,485.64 | 1,446.27 | 1,450.80 | 1,446.26 | 90,300 |
Nov 15, 2023 | 1,430.12 | 1,480.94 | 1,430.12 | 1,478.33 | 1,473.70 | 88,800 |
Nov 14, 2023 | 1,430.00 | 1,464.53 | 1,421.03 | 1,427.23 | 1,422.76 | 96,800 |
Nov 13, 2023 | 1,405.00 | 1,416.08 | 1,398.93 | 1,407.40 | 1,402.99 | 36,000 |
Nov 10, 2023 | 1,383.51 | 1,411.90 | 1,380.06 | 1,405.47 | 1,401.07 | 26,500 |
Nov 9, 2023 | 1,406.69 | 1,411.00 | 1,385.30 | 1,385.33 | 1,380.99 | 29,700 |
Nov 8, 2023 | 1,409.10 | 1,412.00 | 1,395.81 | 1,399.27 | 1,394.89 | 39,500 |
Nov 7, 2023 | 1,424.25 | 1,435.15 | 1,406.74 | 1,408.33 | 1,403.92 | 53,800 |
Nov 6, 2023 | 1,444.71 | 1,444.71 | 1,408.35 | 1,428.26 | 1,423.79 | 53,600 |
Nov 3, 2023 | 1,400.00 | 1,440.57 | 1,397.99 | 1,434.98 | 1,430.49 | 56,800 |
Nov 2, 2023 | 1,360.00 | 1,408.37 | 1,359.29 | 1,390.00 | 1,385.65 | 62,800 |
Nov 1, 2023 | 1,383.03 | 1,396.77 | 1,339.10 | 1,356.12 | 1,351.88 | 65,600 |
Oct 31, 2023 | 1,386.15 | 1,388.55 | 1,345.66 | 1,380.74 | 1,376.42 | 78,000 |
Oct 30, 2023 | 1,373.41 | 1,404.01 | 1,352.61 | 1,388.79 | 1,384.44 | 50,800 |
Oct 27, 2023 | 1,401.90 | 1,403.04 | 1,345.75 | 1,348.52 | 1,344.30 | 95,700 |
Oct 26, 2023 | 1,340.20 | 1,450.56 | 1,340.20 | 1,414.47 | 1,410.04 | 135,100 |
Oct 25, 2023 | 1,305.90 | 1,306.19 | 1,290.60 | 1,301.67 | 1,297.60 | 91,000 |
Oct 24, 2023 | 1,306.11 | 1,318.78 | 1,296.66 | 1,307.75 | 1,303.66 | 75,900 |
Oct 23, 2023 | 1,300.13 | 1,326.83 | 1,300.00 | 1,302.48 | 1,298.40 | 42,800 |
Oct 20, 2023 | 1,369.99 | 1,369.99 | 1,304.34 | 1,308.66 | 1,304.56 | 87,600 |
Oct 19, 2023 | 1,367.14 | 1,371.67 | 1,346.70 | 1,355.77 | 1,351.53 | 57,200 |
Oct 18, 2023 | 1,360.04 | 1,369.14 | 1,342.11 | 1,356.43 | 1,352.18 | 51,000 |
Oct 17, 2023 | 1,384.43 | 1,413.92 | 1,376.00 | 1,379.36 | 1,375.04 | 65,200 |
Oct 16, 2023 | 1,364.33 | 1,395.99 | 1,350.35 | 1,387.74 | 1,383.40 | 53,500 |
Oct 13, 2023 | 1,361.61 | 1,365.06 | 1,336.39 | 1,351.28 | 1,347.05 | 41,900 |
Oct 12, 2023 | 1,395.11 | 1,399.49 | 1,346.39 | 1,347.98 | 1,343.76 | 65,600 |
Oct 11, 2023 | 1,381.55 | 1,408.54 | 1,375.20 | 1,390.13 | 1,385.78 | 35,600 |
Oct 10, 2023 | 1,369.81 | 1,403.95 | 1,356.44 | 1,385.00 | 1,380.66 | 59,500 |
Oct 9, 2023 | 1,347.97 | 1,373.79 | 1,344.93 | 1,356.10 | 1,351.86 | 37,700 |
Oct 6, 2023 | 1,347.51 | 1,377.56 | 1,342.73 | 1,354.10 | 1,349.86 | 48,500 |
Oct 5, 2023 | 1,337.10 | 1,360.29 | 1,334.17 | 1,355.46 | 1,351.22 | 53,800 |
Oct 4, 2023 | 1,296.00 | 1,334.38 | 1,295.00 | 1,330.98 | 1,326.81 | 41,100 |
Oct 3, 2023 | 1,319.33 | 1,319.33 | 1,274.91 | 1,290.13 | 1,286.09 | 51,800 |
Oct 2, 2023 | 1,375.87 | 1,380.86 | 1,316.31 | 1,335.29 | 1,331.11 | 76,900 |
Sep 29, 2023 | 1,384.66 | 1,394.51 | 1,373.69 | 1,380.10 | 1,375.78 | 80,900 |
Sep 28, 2023 | 1,364.70 | 1,386.66 | 1,364.25 | 1,370.60 | 1,366.31 | 28,500 |
Sep 27, 2023 | 1,359.55 | 1,379.48 | 1,339.01 | 1,368.59 | 1,364.31 | 59,400 |
Sep 26, 2023 | 1,376.50 | 1,392.49 | 1,340.87 | 1,349.24 | 1,345.02 | 73,500 |
Sep 25, 2023 | 1,373.28 | 1,395.69 | 1,373.28 | 1,381.07 | 1,376.75 | 54,200 |
Sep 22, 2023 | 1,376.11 | 1,380.43 | 1,358.50 | 1,370.14 | 1,365.85 | 40,700 |
Sep 21, 2023 | 1,381.69 | 1,384.00 | 1,366.77 | 1,380.00 | 1,375.68 | 67,700 |
Sep 20, 2023 | 1,377.70 | 1,400.00 | 1,374.81 | 1,377.39 | 1,373.08 | 92,900 |
Sep 19, 2023 | 1,340.00 | 1,360.03 | 1,339.57 | 1,352.88 | 1,348.65 | 55,300 |
Sep 18, 2023 | 1,313.26 | 1,345.61 | 1,313.26 | 1,337.48 | 1,333.29 | 67,900 |
Sep 15, 2023 | 1,342.95 | 1,342.95 | 1,314.34 | 1,317.86 | 1,313.73 | 196,200 |
Sep 14, 2023 | 1,361.38 | 1,370.60 | 1,356.24 | 1,356.24 | 1,351.99 | 47,100 |
Sep 13, 2023 | 1,357.72 | 1,357.72 | 1,329.72 | 1,344.68 | 1,340.47 | 40,800 |
Sep 12, 2023 | 1,331.02 | 1,369.41 | 1,331.02 | 1,352.21 | 1,347.98 | 49,400 |
Sep 11, 2023 | 1,337.89 | 1,356.20 | 1,325.00 | 1,326.89 | 1,322.74 | 43,400 |
Sep 8, 2023 | 1,323.77 | 1,349.06 | 1,315.04 | 1,326.54 | 1,322.39 | 42,300 |
Sep 7, 2023 | 1,322.77 | 1,336.50 | 1,314.36 | 1,323.77 | 1,319.63 | 61,300 |
Sep 6, 2023 | 1,333.07 | 1,349.91 | 1,315.50 | 1,326.50 | 1,322.35 | 60,100 |
Sep 5, 2023 | 1,370.83 | 1,373.26 | 1,335.19 | 1,339.15 | 1,334.96 | 65,700 |
Sep 1, 2023 | 1,367.51 | 1,393.88 | 1,364.89 | 1,369.15 | 1,364.86 | 67,900 |
Aug 31, 2023 | 1,363.30 | 1,373.82 | 1,350.20 | 1,360.40 | 1,356.14 | 84,100 |
Aug 30, 2023 | 0.75 Dividend | |||||
Aug 30, 2023 | 1,399.97 | 1,405.52 | 1,349.53 | 1,362.91 | 1,358.64 | 82,300 |
Aug 29, 2023 | 1,365.69 | 1,398.66 | 1,365.69 | 1,392.37 | 1,387.26 | 56,800 |
Aug 28, 2023 | 1,372.88 | 1,385.59 | 1,365.03 | 1,365.69 | 1,360.68 | 48,800 |
Aug 25, 2023 | 1,372.47 | 1,372.47 | 1,344.54 | 1,361.68 | 1,356.69 | 48,800 |
Aug 24, 2023 | 1,377.53 | 1,392.93 | 1,369.00 | 1,369.46 | 1,364.44 | 55,800 |
Aug 23, 2023 | 1,356.20 | 1,379.63 | 1,356.20 | 1,375.42 | 1,370.38 | 56,300 |
Aug 22, 2023 | 1,394.73 | 1,398.96 | 1,352.62 | 1,355.87 | 1,350.90 | 98,000 |
Aug 21, 2023 | 1,400.00 | 1,403.53 | 1,362.81 | 1,385.66 | 1,380.58 | 64,000 |
Aug 18, 2023 | 1,379.99 | 1,411.46 | 1,379.99 | 1,394.58 | 1,389.47 | 53,400 |
Aug 17, 2023 | 1,415.22 | 1,415.22 | 1,390.47 | 1,392.60 | 1,387.49 | 50,300 |
Aug 16, 2023 | 1,424.00 | 1,435.64 | 1,402.62 | 1,403.97 | 1,398.82 | 46,900 |
Aug 15, 2023 | 1,444.77 | 1,444.77 | 1,411.02 | 1,429.24 | 1,424.00 | 83,100 |
Aug 14, 2023 | 1,467.29 | 1,467.29 | 1,439.21 | 1,460.67 | 1,455.31 | 50,300 |
Aug 11, 2023 | 1,456.00 | 1,474.60 | 1,456.00 | 1,469.63 | 1,464.24 | 37,400 |
Aug 10, 2023 | 1,467.79 | 1,470.00 | 1,446.02 | 1,465.02 | 1,459.65 | 33,100 |
Aug 9, 2023 | 1,484.33 | 1,497.51 | 1,456.50 | 1,456.50 | 1,451.16 | 59,200 |
Aug 8, 2023 | 1,478.51 | 1,492.00 | 1,463.00 | 1,488.50 | 1,483.04 | 67,100 |
Aug 7, 2023 | 1,475.95 | 1,512.07 | 1,470.76 | 1,512.07 | 1,506.53 | 64,500 |
Aug 4, 2023 | 1,491.44 | 1,502.99 | 1,458.33 | 1,470.04 | 1,464.65 | 109,800 |
Aug 3, 2023 | 1,410.60 | 1,498.50 | 1,410.60 | 1,492.43 | 1,486.96 | 160,900 |
Aug 2, 2023 | 1,410.00 | 1,428.65 | 1,398.47 | 1,421.32 | 1,416.11 | 90,600 |
Aug 1, 2023 | 1,428.00 | 1,429.00 | 1,392.99 | 1,424.15 | 1,418.93 | 99,200 |
Jul 31, 2023 | 1,441.91 | 1,441.91 | 1,399.05 | 1,431.30 | 1,426.05 | 104,100 |
Jul 28, 2023 | 1,427.82 | 1,431.97 | 1,416.72 | 1,429.28 | 1,424.04 | 83,400 |
Jul 27, 2023 | 1,426.12 | 1,457.98 | 1,408.11 | 1,420.80 | 1,415.59 | 130,700 |
Jul 26, 2023 | 1,403.26 | 1,428.14 | 1,403.01 | 1,414.46 | 1,409.27 | 55,200 |
Jul 25, 2023 | 1,392.99 | 1,405.77 | 1,381.60 | 1,385.35 | 1,380.27 | 48,200 |
Jul 24, 2023 | 1,384.49 | 1,402.77 | 1,376.28 | 1,386.73 | 1,381.64 | 64,800 |
Jul 21, 2023 | 1,376.67 | 1,378.74 | 1,354.17 | 1,365.52 | 1,360.51 | 48,800 |
Jul 20, 2023 | 1,373.19 | 1,382.96 | 1,350.12 | 1,372.39 | 1,367.36 | 76,000 |
Jul 19, 2023 | 1,373.37 | 1,385.34 | 1,359.91 | 1,374.37 | 1,369.33 | 89,600 |
Jul 18, 2023 | 1,368.27 | 1,386.07 | 1,358.44 | 1,367.35 | 1,362.34 | 68,200 |
Jul 17, 2023 | 1,318.98 | 1,369.77 | 1,318.98 | 1,364.00 | 1,359.00 | 95,400 |
Jul 14, 2023 | 1,323.00 | 1,341.40 | 1,304.57 | 1,317.77 | 1,312.94 | 88,600 |
Jul 13, 2023 | 1,309.09 | 1,321.53 | 1,297.37 | 1,311.43 | 1,306.62 | 72,500 |
Jul 12, 2023 | 1,294.97 | 1,325.00 | 1,294.14 | 1,297.24 | 1,292.48 | 87,500 |
Jul 11, 2023 | 1,294.79 | 1,301.10 | 1,277.20 | 1,280.86 | 1,276.16 | 99,700 |
Jul 10, 2023 | 1,284.88 | 1,299.75 | 1,278.42 | 1,286.00 | 1,281.28 | 57,600 |
Jul 7, 2023 | 1,266.54 | 1,302.49 | 1,266.54 | 1,284.88 | 1,280.17 | 64,700 |
Jul 6, 2023 | 1,260.00 | 1,269.82 | 1,241.05 | 1,264.04 | 1,259.40 | 54,200 |
Jul 5, 2023 | 1,288.67 | 1,299.85 | 1,263.71 | 1,277.05 | 1,272.37 | 73,400 |
Jul 3, 2023 | 1,279.87 | 1,294.61 | 1,264.92 | 1,290.61 | 1,285.88 | 41,300 |
Jun 30, 2023 | 1,287.01 | 1,298.21 | 1,274.78 | 1,283.45 | 1,278.74 | 85,300 |
Jun 29, 2023 | 1,241.28 | 1,277.98 | 1,232.00 | 1,273.36 | 1,268.69 | 93,200 |
Jun 28, 2023 | 1,195.09 | 1,230.45 | 1,189.38 | 1,225.28 | 1,220.79 | 94,600 |
Jun 27, 2023 | 1,191.01 | 1,207.02 | 1,181.71 | 1,183.76 | 1,179.42 | 98,600 |
Jun 26, 2023 | 1,208.38 | 1,234.97 | 1,185.70 | 1,189.18 | 1,184.82 | 126,600 |
Jun 23, 2023 | 1,207.90 | 1,223.12 | 1,196.74 | 1,208.38 | 1,203.95 | 140,500 |
Jun 22, 2023 | 1,243.19 | 1,248.39 | 1,215.90 | 1,219.53 | 1,215.06 | 101,300 |
Jun 21, 2023 | 1,275.00 | 1,276.73 | 1,250.19 | 1,252.17 | 1,247.58 | 97,400 |
Jun 20, 2023 | 1,282.90 | 1,289.27 | 1,264.14 | 1,275.74 | 1,271.06 | 74,500 |
Jun 16, 2023 | 1,301.90 | 1,301.90 | 1,272.08 | 1,282.99 | 1,278.29 | 182,300 |
Jun 15, 2023 | 1,273.47 | 1,306.68 | 1,273.47 | 1,298.64 | 1,293.88 | 111,600 |
Jun 14, 2023 | 1,304.70 | 1,317.84 | 1,274.11 | 1,280.70 | 1,276.00 | 130,900 |
Jun 13, 2023 | 1,280.26 | 1,307.25 | 1,272.97 | 1,304.90 | 1,300.11 | 125,900 |
Jun 12, 2023 | 1,274.77 | 1,291.55 | 1,248.42 | 1,268.63 | 1,263.98 | 152,700 |
Jun 9, 2023 | 1,272.77 | 1,295.18 | 1,262.81 | 1,284.97 | 1,280.26 | 67,100 |
Jun 8, 2023 | 1,268.18 | 1,287.38 | 1,258.79 | 1,283.46 | 1,278.75 | 79,100 |
Jun 7, 2023 | 1,283.16 | 1,303.96 | 1,272.16 | 1,276.62 | 1,271.94 | 115,100 |
Jun 6, 2023 | 1,259.75 | 1,305.33 | 1,255.00 | 1,288.71 | 1,283.98 | 122,400 |
Jun 5, 2023 | 1,298.03 | 1,298.03 | 1,250.58 | 1,256.66 | 1,252.05 | 131,400 |
Jun 2, 2023 | 1,281.04 | 1,320.00 | 1,281.04 | 1,298.03 | 1,293.27 | 86,000 |
Jun 1, 2023 | 1,254.89 | 1,273.47 | 1,246.04 | 1,269.83 | 1,265.17 | 101,800 |
Related Tickers
EWBC East West Bancorp, Inc.
74.19
+1.01%
BAP Credicorp Ltd.
165.32
+1.14%
FBMS The First Bancshares, Inc.
25.35
+1.73%
BOKF BOK Financial Corporation
90.62
+0.96%
KB KB Financial Group Inc.
57.54
+0.12%
MTB M&T Bank Corporation
151.60
+2.53%
FITB Fifth Third Bancorp
37.42
+1.82%
CFG Citizens Financial Group, Inc.
35.29
+2.56%
BHLB Berkshire Hills Bancorp, Inc.
22.23
+1.60%
PNC The PNC Financial Services Group, Inc.
157.39
+2.25%