Print

Quotes and Market Data

Find a quote

MAGNA INTERNATIONAL INC

59.58 Up 0.13 (0.22 %)

Delayed : 2025/01/03 16:15:55

  • Previous close $59.45
  • Opening $59.01
  • Price Ask $59.35
  • Price Bid $59.35
  • Size Bid 1
  • Size Ask 5
  • Today High $59.70
  • Today Low $58.33
  • 52 Weeks High $79.98
  • 52 Weeks Low $51.79
  • Volume 535,392

Fundamentals

  • P/E Ratio : 11.05
  • Earnings/Share : 0.28
  • Dividends/Share : $0.67
  • Current Div. Yield : 4.47
  • Market Cap (M) : 17,119.85
  • Shares Out (M) : 287.34
  • Exchange : XTSE
  • Ex Dividend Date : 2024/11/15

Intraday history

Hour Last Change High Low Volume
04:00 PM $59.58 Up $0.02 $59.58 $59.58 134,600
03:59 PM $59.56 Down $ -0.01 $59.63 $59.56 28,800
03:58 PM $59.57 Down $ -0.02 $59.60 $59.57 11,300
03:57 PM $59.60 Down $ -0.04 $59.63 $59.59 6,600
03:56 PM $59.63 Up $0.04 $59.65 $59.59 6,200
03:55 PM $59.59 Up $0.03 $59.65 $59.55 9,000
03:54 PM $59.56 Up $0.01 $59.57 $59.54 6,100
03:53 PM $59.55 Up $0.09 $59.55 $59.46 7,100
03:52 PM $59.46 Down $ -0.01 $59.49 $59.46 2,400
03:51 PM $59.47 Down $ -0.03 $59.50 $59.47 800
03:50 PM $59.50 Up $0.05 $59.52 $59.43 5,300
03:49 PM $59.45 Up $0.03 $59.45 $59.40 4,000
03:48 PM $59.42 Up $0.00 $59.42 $59.39 1,900
03:47 PM $59.42 Down $ -0.01 $59.43 $59.42 500
03:46 PM $59.43 Up $0.01 $59.43 $59.41 2,500
03:45 PM $59.42 Up $0.00 $59.42 $59.41 500
03:44 PM $59.42 Down $ -0.03 $59.48 $59.42 2,300
03:43 PM $59.45 Down $ -0.05 $59.49 $59.45 1,200
03:42 PM $59.50 Down $ -0.04 $59.55 $59.47 2,600
03:41 PM $59.54 Down $ -0.05 $59.58 $59.54 1,400
03:40 PM $59.59 Down $ -0.05 $59.62 $59.59 1,200
03:39 PM $59.64 Up $0.01 $59.64 $59.62 1,300
03:38 PM $59.63 Down $ -0.01 $59.65 $59.63 1,200
03:37 PM $59.64 Up $0.00 $59.64 $59.59 2,700
03:36 PM $59.64 Up $0.01 $59.64 $59.62 2,600
03:35 PM $59.63 Up $0.01 $59.63 $59.60 2,000
03:34 PM $59.63 Up $0.06 $59.63 $59.59 1,300
03:33 PM $59.56 Up $0.01 $59.57 $59.56 200
03:32 PM $59.55 Up $0.00 $59.55 $59.54 1,100
03:31 PM $59.55 Down $ -0.01 $59.56 $59.55 1,000
03:30 PM $59.56 Down $ -0.01 $59.57 $59.55 1,000
03:29 PM $59.57 Up $0.00 $59.58 $59.56 1,000
03:28 PM $59.57 Down $ -0.01 $59.58 $59.57 700
03:27 PM $59.58 Up $0.00 $59.59 $59.57 1,300
03:26 PM $59.58 Up $0.00 $59.59 $59.58 500
03:25 PM $59.58 Down $ -0.04 $59.59 $59.58 1,200
03:24 PM $59.62 Up $0.01 $59.62 $59.60 900
03:23 PM $59.61 Up $0.00 $59.61 $59.61 400
03:22 PM $59.61 Up $0.00 $59.62 $59.60 1,200
03:21 PM $59.61 Up $0.03 $59.61 $59.60 500
03:20 PM $59.58 Down $ -0.01 $59.61 $59.58 1,500
03:19 PM $59.59 Up $0.00 $59.59 $59.59 300
03:18 PM $59.59 Down $ -0.02 $59.60 $59.58 1,400
03:17 PM $59.61 Down $ -0.01 $59.63 $59.61 400
03:16 PM $59.62 Down $ -0.01 $59.63 $59.62 1,100
03:15 PM $59.63 Up $0.01 $59.63 $59.62 1,600
03:14 PM $59.62 Up $0.00 $59.63 $59.60 1,200
03:13 PM $59.62 Up $0.00 $59.62 $59.61 700
03:11 PM $59.62 Up $0.00 $59.64 $59.62 1,100
03:11 PM $59.62 Up $0.00 $59.64 $59.62 0
03:10 PM $59.62 Up $0.00 $59.63 $59.62 900
03:09 PM $59.62 Up $0.01 $59.62 $59.60 400
03:08 PM $59.61 Down $ -0.03 $59.64 $59.59 800
03:07 PM $59.64 Up $0.02 $59.64 $59.60 3,200
03:06 PM $59.62 Down $ -0.03 $59.65 $59.62 800
03:05 PM $59.65 Down $ -0.02 $59.67 $59.65 800
03:04 PM $59.67 Down $ -0.02 $59.70 $59.67 1,300
03:03 PM $59.69 Up $0.05 $59.70 $59.66 1,100
03:02 PM $59.64 Up $0.03 $59.65 $59.60 700
03:01 PM $59.61 Down $ -0.01 $59.63 $59.60 500
03:00 PM $59.62 Up $0.00 $59.62 $59.59 700
02:59 PM $59.62 Down $ -0.01 $59.62 $59.61 600
02:58 PM $59.63 Up $0.01 $59.63 $59.61 400
02:57 PM $59.62 Down $ -0.01 $59.63 $59.62 300
02:56 PM $59.63 Up $0.01 $59.65 $59.63 500
02:55 PM $59.62 Up $0.00 $59.63 $59.61 1,400
02:54 PM $59.62 Up $0.01 $59.63 $59.62 1,000
02:53 PM $59.61 Down $ -0.01 $59.61 $59.61 1,500
02:52 PM $59.62 Up $0.02 $59.62 $59.59 500
02:51 PM $59.60 Down $ -0.03 $59.62 $59.60 200
02:50 PM $59.63 Down $ -0.01 $59.64 $59.63 500
02:49 PM $59.64 Down $ -0.03 $59.66 $59.64 400
02:48 PM $59.67 Down $ -0.01 $59.68 $59.67 300
02:47 PM $59.68 Down $ -0.01 $59.68 $59.67 300
02:46 PM $59.69 Up $0.03 $59.70 $59.68 2,400
02:45 PM $59.66 Up $0.02 $59.67 $59.64 800
02:44 PM $59.64 Down $ -0.02 $59.65 $59.64 300
02:43 PM $59.66 Up $0.00 $59.67 $59.65 300
02:42 PM $59.66 Up $0.02 $59.67 $59.66 400
02:41 PM $59.64 Down $ -0.05 $59.68 $59.64 800
02:40 PM $59.69 Up $0.03 $59.69 $59.64 400
02:39 PM $59.66 Up $0.01 $59.68 $59.65 600
02:38 PM $59.65 Down $ -0.03 $59.65 $59.65 100
02:37 PM $59.68 Up $0.05 $59.68 $59.65 2,200
02:36 PM $59.63 Up $0.00 $59.65 $59.63 900
02:35 PM $59.63 Up $0.03 $59.63 $59.59 800
02:33 PM $59.60 Up $0.02 $59.60 $59.58 500
02:33 PM $59.60 Up $0.00 $59.60 $59.58 0
02:32 PM $59.58 Down $ -0.02 $59.61 $59.57 800
02:31 PM $59.60 Up $0.02 $59.60 $59.60 200
02:30 PM $59.58 Up $0.03 $59.58 $59.53 400
02:29 PM $59.55 Up $0.01 $59.58 $59.55 500
02:28 PM $59.54 Up $0.00 $59.56 $59.51 700
02:27 PM $59.54 Up $0.04 $59.54 $59.53 300
02:26 PM $59.50 Down $ -0.02 $59.51 $59.50 700
02:25 PM $59.52 Up $0.05 $59.52 $59.48 400
02:24 PM $59.47 Down $ -0.03 $59.51 $59.47 500
02:23 PM $59.50 Up $0.00 $59.50 $59.50 100
02:21 PM $59.50 Up $0.05 $59.50 $59.45 400
02:21 PM $59.50 Up $0.00 $59.50 $59.45 0
02:20 PM $59.45 Down $ -0.02 $59.48 $59.45 1,400
02:18 PM $59.47 Up $0.02 $59.47 $59.47 500
02:18 PM $59.47 Up $0.00 $59.47 $59.47 0
02:17 PM $59.45 Down $ -0.01 $59.47 $59.45 300
02:16 PM $59.46 Down $ -0.02 $59.47 $59.46 300
02:15 PM $59.48 Down $ -0.02 $59.48 $59.48 200
02:14 PM $59.50 Down $ -0.03 $59.51 $59.50 500
02:13 PM $59.53 Up $0.00 $59.53 $59.53 200
02:12 PM $59.53 Up $0.04 $59.53 $59.52 400
02:11 PM $59.49 Down $ -0.03 $59.52 $59.49 500
02:10 PM $59.52 Up $0.05 $59.52 $59.50 700
02:09 PM $59.47 Up $0.01 $59.47 $59.43 700
02:08 PM $59.46 Down $ -0.03 $59.49 $59.46 800
02:07 PM $59.49 Up $0.03 $59.49 $59.46 700
02:06 PM $59.46 Up $0.01 $59.46 $59.43 500
02:05 PM $59.45 Down $ -0.02 $59.46 $59.45 500
02:04 PM $59.47 Up $0.01 $59.48 $59.46 500
02:03 PM $59.46 Down $ -0.02 $59.47 $59.46 300
02:02 PM $59.48 Up $0.05 $59.48 $59.45 500
02:01 PM $59.43 Down $ -0.05 $59.47 $59.43 300
02:00 PM $59.48 Up $0.01 $59.48 $59.47 200
01:59 PM $59.47 Up $0.02 $59.47 $59.43 1,400
01:58 PM $59.45 Down $ -0.01 $59.45 $59.45 100
01:57 PM $59.46 Up $0.05 $59.46 $59.42 700
01:55 PM $59.41 Up $0.00 $59.42 $59.41 300
01:55 PM $59.41 Up $0.00 $59.42 $59.41 0
01:54 PM $59.41 Up $0.01 $59.41 $59.41 300
01:53 PM $59.40 Up $0.00 $59.40 $59.40 200
01:52 PM $59.40 Down $ -0.03 $59.40 $59.40 500
01:51 PM $59.43 Down $ -0.02 $59.43 $59.43 400
01:49 PM $59.45 Down $ -0.02 $59.45 $59.44 600
01:49 PM $59.45 Up $0.00 $59.45 $59.44 0
01:48 PM $59.47 Up $0.05 $59.47 $59.44 300
01:47 PM $59.42 Down $ -0.02 $59.45 $59.42 900
01:46 PM $59.44 Up $0.03 $59.44 $59.42 300
01:45 PM $59.41 Up $0.01 $59.41 $59.41 300
01:44 PM $59.40 Down $ -0.03 $59.40 $59.40 300
01:43 PM $59.43 Up $0.05 $59.43 $59.39 700
01:41 PM $59.38 Down $ -0.01 $59.38 $59.38 100
01:41 PM $59.38 Up $0.00 $59.38 $59.38 0
01:40 PM $59.39 Down $ -0.02 $59.40 $59.39 600
01:39 PM $59.41 Up $0.02 $59.41 $59.39 300
01:37 PM $59.39 Down $ -0.01 $59.39 $59.37 500
01:37 PM $59.39 Up $0.00 $59.39 $59.37 0
01:36 PM $59.40 Down $ -0.03 $59.41 $59.40 300
01:35 PM $59.43 Down $ -0.03 $59.43 $59.40 600
01:34 PM $59.46 Up $0.00 $59.46 $59.46 100
01:33 PM $59.46 Down $ -0.02 $59.47 $59.45 600
01:32 PM $59.48 Up $0.03 $59.48 $59.48 100
01:31 PM $59.45 Up $0.00 $59.45 $59.45 200
01:30 PM $59.45 Down $ -0.04 $59.48 $59.45 900
01:29 PM $59.49 Up $0.02 $59.49 $59.49 600
01:28 PM $59.47 Up $0.05 $59.47 $59.47 100
01:27 PM $59.42 Up $0.00 $59.43 $59.42 3,600
01:26 PM $59.42 Up $0.02 $59.42 $59.42 300
01:25 PM $59.40 Up $0.01 $59.40 $59.40 100
01:24 PM $59.39 Up $0.00 $59.39 $59.39 200
01:23 PM $59.39 Up $0.00 $59.39 $59.38 400
01:21 PM $59.39 Down $ -0.04 $59.39 $59.39 200
01:21 PM $59.39 Up $0.00 $59.39 $59.39 0
01:20 PM $59.43 Up $0.09 $59.44 $59.36 2,300
01:18 PM $59.34 Up $0.01 $59.34 $59.33 300
01:18 PM $59.34 Up $0.00 $59.34 $59.33 0
01:17 PM $59.33 Down $ -0.01 $59.33 $59.33 100
01:16 PM $59.34 Up $0.02 $59.34 $59.34 200
01:15 PM $59.32 Up $0.01 $59.32 $59.32 300
01:14 PM $59.31 Down $ -0.02 $59.34 $59.31 700
01:13 PM $59.33 Up $0.03 $59.33 $59.32 300
01:11 PM $59.30 Up $0.00 $59.32 $59.30 400
01:11 PM $59.30 Up $0.00 $59.32 $59.30 0
01:10 PM $59.30 Down $ -0.01 $59.30 $59.28 1,200
01:09 PM $59.31 Up $0.05 $59.31 $59.27 1,800
01:08 PM $59.26 Down $ -0.01 $59.26 $59.25 800
01:05 PM $59.27 Up $0.03 $59.27 $59.27 200
01:05 PM $59.27 Up $0.00 $59.27 $59.27 0
01:05 PM $59.27 Up $0.00 $59.27 $59.27 0
01:04 PM $59.24 Up $0.00 $59.24 $59.24 100
01:03 PM $59.24 Down $ -0.01 $59.24 $59.24 100
01:02 PM $59.25 Up $0.04 $59.25 $59.20 600
01:01 PM $59.21 Down $ -0.01 $59.21 $59.20 500
01:00 PM $59.22 Down $ -0.03 $59.26 $59.22 700
12:59 PM $59.25 Up $0.00 $59.25 $59.25 300
12:58 PM $59.25 Up $0.00 $59.25 $59.25 100
12:57 PM $59.25 Up $0.01 $59.25 $59.25 200
12:56 PM $59.24 Up $0.00 $59.26 $59.24 500
12:55 PM $59.24 Down $ -0.02 $59.24 $59.24 400
12:52 PM $59.26 Down $ -0.02 $59.27 $59.25 900
12:52 PM $59.26 Up $0.00 $59.27 $59.25 0
12:52 PM $59.26 Up $0.00 $59.27 $59.25 0
12:51 PM $59.28 Down $ -0.01 $59.30 $59.28 700
12:50 PM $59.29 Up $0.04 $59.29 $59.29 100
12:49 PM $59.25 Up $0.01 $59.26 $59.24 700
12:48 PM $59.24 Up $0.04 $59.24 $59.21 1,300
12:47 PM $59.20 Up $0.06 $59.20 $59.13 500
12:46 PM $59.14 Down $ -0.01 $59.15 $59.14 400
12:45 PM $59.15 Down $ -0.02 $59.17 $59.15 200
12:44 PM $59.17 Down $ -0.02 $59.19 $59.17 400
12:43 PM $59.19 Down $ -0.03 $59.20 $59.19 200
12:42 PM $59.22 Up $0.02 $59.22 $59.20 200
12:41 PM $59.20 Up $0.00 $59.20 $59.19 400
12:40 PM $59.20 Up $0.02 $59.20 $59.18 800
12:38 PM $59.18 Up $0.02 $59.18 $59.18 200
12:38 PM $59.18 Up $0.00 $59.18 $59.18 0
12:37 PM $59.16 Down $ -0.02 $59.18 $59.16 300
12:36 PM $59.18 Up $0.01 $59.18 $59.14 900
12:35 PM $59.17 Up $0.00 $59.17 $59.16 300
12:33 PM $59.17 Up $0.00 $59.18 $59.17 800
12:33 PM $59.17 Up $0.00 $59.18 $59.17 0
12:30 PM $59.17 Down $ -0.01 $59.18 $59.17 700
12:30 PM $59.17 Up $0.00 $59.18 $59.17 0
12:30 PM $59.17 Up $0.00 $59.18 $59.17 0
12:29 PM $59.18 Up $0.01 $59.18 $59.18 200
12:28 PM $59.17 Down $ -0.06 $59.21 $59.17 400
12:26 PM $59.23 Down $ -0.06 $59.27 $59.23 600
12:26 PM $59.23 Up $0.00 $59.27 $59.23 0
12:25 PM $59.29 Up $0.04 $59.29 $59.25 800
12:24 PM $59.25 Up $0.03 $59.25 $59.21 600
12:23 PM $59.22 Up $0.00 $59.22 $59.22 400
12:22 PM $59.22 Up $0.08 $59.22 $59.20 1,100
12:20 PM $59.14 Up $0.01 $59.14 $59.14 200
12:20 PM $59.14 Up $0.00 $59.14 $59.14 0
12:19 PM $59.13 Down $ -0.03 $59.14 $59.13 500
12:18 PM $59.16 Up $0.01 $59.16 $59.15 300
12:17 PM $59.15 Down $ -0.02 $59.17 $59.15 800
12:15 PM $59.17 Up $0.03 $59.17 $59.13 1,000
12:15 PM $59.17 Up $0.00 $59.17 $59.13 0
12:14 PM $59.14 Down $ -0.04 $59.17 $59.14 1,200
12:13 PM $59.18 Up $0.00 $59.18 $59.18 200
12:12 PM $59.18 Down $ -0.02 $59.19 $59.18 300
12:11 PM $59.20 Down $ -0.03 $59.20 $59.19 400
12:09 PM $59.23 Up $0.00 $59.24 $59.23 700
12:09 PM $59.23 Up $0.00 $59.24 $59.23 0
12:08 PM $59.23 Up $0.00 $59.23 $59.21 300
12:07 PM $59.23 Up $0.03 $59.24 $59.19 2,900
12:06 PM $59.20 Down $ -0.01 $59.22 $59.20 200
12:05 PM $59.21 Up $0.02 $59.21 $59.20 300
12:04 PM $59.19 Up $0.01 $59.19 $59.16 400
12:03 PM $59.18 Up $0.01 $59.20 $59.18 2,100
12:01 PM $59.17 Down $ -0.01 $59.17 $59.17 400
12:01 PM $59.17 Up $0.00 $59.17 $59.17 0
12:00 PM $59.18 Up $0.05 $59.18 $59.15 600
11:59 AM $59.13 Up $0.02 $59.13 $59.13 200
11:58 AM $59.11 Up $0.00 $59.11 $59.10 600
11:57 AM $59.11 Up $0.01 $59.12 $59.11 600
11:55 AM $59.10 Up $0.04 $59.11 $59.10 1,400
11:55 AM $59.10 Up $0.00 $59.11 $59.10 0
11:54 AM $59.06 Down $ -0.01 $59.06 $59.06 100
11:53 AM $59.07 Up $0.01 $59.08 $59.07 500
11:52 AM $59.06 Down $ -0.02 $59.08 $59.06 4,600
11:51 AM $59.08 Down $ -0.01 $59.08 $59.07 800
11:50 AM $59.09 Up $0.06 $59.09 $59.03 500
11:49 AM $59.03 Up $0.01 $59.03 $58.99 1,100
11:48 AM $59.02 Up $0.00 $59.02 $59.02 300
11:47 AM $59.02 Up $0.03 $59.02 $59.01 300
11:46 AM $58.99 Down $ -0.01 $59.00 $58.99 400
11:45 AM $59.00 Down $ -0.03 $59.02 $59.00 1,000
11:44 AM $59.03 Down $ -0.02 $59.05 $59.03 400
11:43 AM $59.05 Up $0.02 $59.05 $59.05 400
11:42 AM $59.03 Up $0.01 $59.04 $59.03 500
11:41 AM $59.02 Up $0.03 $59.02 $59.02 100
11:40 AM $58.99 Up $0.03 $59.00 $58.96 1,500
11:38 AM $58.96 Up $0.04 $58.96 $58.93 600
11:38 AM $58.96 Up $0.00 $58.96 $58.93 0
11:37 AM $58.92 Up $0.01 $58.92 $58.91 500
11:36 AM $58.91 Up $0.05 $58.91 $58.89 300
11:35 AM $58.86 Down $ -0.04 $58.89 $58.86 600
11:34 AM $58.90 Up $0.01 $58.90 $58.89 400
11:32 AM $58.89 Down $ -0.01 $58.91 $58.89 700
11:32 AM $58.89 Up $0.00 $58.91 $58.89 0
11:31 AM $58.90 Down $ -0.01 $58.91 $58.90 300
11:30 AM $58.91 Down $ -0.04 $58.94 $58.89 800
11:29 AM $58.95 Up $0.04 $58.98 $58.95 1,200
11:27 AM $58.91 Up $0.03 $58.91 $58.87 1,300
11:27 AM $58.91 Up $0.00 $58.91 $58.87 0
11:26 AM $58.88 Up $0.00 $58.88 $58.86 800
11:25 AM $58.88 Up $0.05 $58.88 $58.87 300
11:24 AM $58.83 Up $0.06 $58.83 $58.80 300
11:23 AM $58.77 Down $ -0.02 $58.78 $58.75 2,000
11:22 AM $58.79 Down $ -0.03 $58.82 $58.79 500
11:21 AM $58.82 Up $0.01 $58.82 $58.79 1,000
11:20 AM $58.81 Down $ -0.05 $58.85 $58.81 800
11:19 AM $58.86 Up $0.01 $58.86 $58.83 900
11:18 AM $58.85 Up $0.02 $58.85 $58.85 100
11:17 AM $58.83 Up $0.01 $58.83 $58.82 200
11:16 AM $58.82 Up $0.02 $58.82 $58.81 600
11:15 AM $58.80 Down $ -0.03 $58.82 $58.80 1,100
11:14 AM $58.83 Up $0.02 $58.83 $58.82 500
11:13 AM $58.81 Up $0.01 $58.81 $58.81 100
11:12 AM $58.80 Up $0.00 $58.80 $58.80 200
11:11 AM $58.80 Down $ -0.03 $58.82 $58.80 200
11:09 AM $58.83 Down $ -0.01 $58.84 $58.83 400
11:09 AM $58.83 Up $0.00 $58.84 $58.83 0
11:08 AM $58.84 Up $0.00 $58.85 $58.80 1,400
11:07 AM $58.84 Down $ -0.04 $58.84 $58.83 400
11:06 AM $58.88 Down $ -0.02 $58.88 $58.88 100
11:05 AM $58.90 Down $ -0.02 $58.95 $58.89 1,400
11:04 AM $58.92 Down $ -0.02 $58.96 $58.92 700
11:03 AM $58.94 Up $0.05 $58.94 $58.90 700
11:02 AM $58.89 Up $0.02 $58.92 $58.88 700
11:01 AM $58.87 Up $0.05 $58.87 $58.84 500
11:00 AM $58.82 Up $0.02 $58.82 $58.80 500
10:59 AM $58.80 Down $ -0.01 $58.82 $58.80 1,000
10:58 AM $58.81 Up $0.03 $58.81 $58.78 300
10:57 AM $58.78 Down $ -0.02 $58.79 $58.76 1,000
10:56 AM $58.80 Up $0.02 $58.80 $58.75 1,100
10:55 AM $58.78 Up $0.02 $58.78 $58.78 100
10:54 AM $58.76 Down $ -0.01 $58.76 $58.73 900
10:53 AM $58.77 Down $ -0.09 $58.84 $58.77 1,100
10:52 AM $58.86 Down $ -0.02 $58.86 $58.84 600
10:51 AM $58.88 Up $0.03 $58.88 $58.86 400
10:50 AM $58.85 Up $0.03 $58.86 $58.81 2,600
10:49 AM $58.82 Down $ -0.02 $58.84 $58.82 800
10:48 AM $58.84 Down $ -0.02 $58.84 $58.83 900
10:47 AM $58.86 Up $0.01 $58.88 $58.80 1,800
10:46 AM $58.85 Down $ -0.02 $58.90 $58.85 1,000
10:45 AM $58.87 Up $0.00 $58.87 $58.81 1,000
10:44 AM $58.87 Down $ -0.03 $58.90 $58.87 1,000
10:43 AM $58.90 Down $ -0.05 $58.94 $58.90 400
10:42 AM $58.95 Down $ -0.02 $58.97 $58.95 900
10:41 AM $58.97 Up $0.01 $59.00 $58.97 1,500
10:40 AM $58.96 Up $0.02 $58.96 $58.91 1,200
10:39 AM $58.94 Up $0.01 $58.94 $58.91 1,500
10:38 AM $58.93 Up $0.02 $58.96 $58.93 500
10:37 AM $58.91 Up $0.01 $58.91 $58.88 400
10:36 AM $58.90 Up $0.06 $58.93 $58.87 1,300
10:35 AM $58.84 Up $0.01 $58.84 $58.81 1,000
10:34 AM $58.83 Up $0.13 $58.83 $58.79 900
10:33 AM $58.70 Up $0.01 $58.70 $58.70 200
10:32 AM $58.69 Up $0.00 $58.74 $58.69 1,000
10:31 AM $58.69 Down $ -0.01 $58.69 $58.68 200
10:30 AM $58.70 Down $ -0.08 $58.77 $58.70 1,100
10:29 AM $58.78 Down $ -0.02 $58.83 $58.78 1,200
10:27 AM $58.80 Up $0.05 $58.81 $58.78 1,000
10:27 AM $58.80 Up $0.00 $58.81 $58.78 0
10:25 AM $58.75 Down $ -0.10 $58.82 $58.75 800
10:25 AM $58.75 Up $0.00 $58.82 $58.75 0
10:24 AM $58.85 Up $0.13 $58.85 $58.77 1,600
10:23 AM $58.72 Up $0.01 $58.72 $58.72 100
10:22 AM $58.71 Up $0.09 $58.72 $58.64 2,100
10:21 AM $58.62 Up $0.01 $58.62 $58.51 1,300
10:20 AM $58.61 Up $0.03 $58.64 $58.60 1,100
10:19 AM $58.58 Up $0.14 $58.58 $58.49 900
10:18 AM $58.44 Down $ -0.09 $58.49 $58.42 500
10:17 AM $58.53 Down $ -0.11 $58.58 $58.53 200
10:16 AM $58.64 Up $0.01 $58.70 $58.64 800
10:15 AM $58.63 Down $ -0.03 $58.71 $58.63 1,600
10:14 AM $58.66 Up $0.03 $58.66 $58.62 400
10:13 AM $58.63 Up $0.02 $58.65 $58.61 500
10:12 AM $58.61 Down $ -0.04 $58.62 $58.61 300
10:11 AM $58.65 Up $0.01 $58.66 $58.65 1,200
10:10 AM $58.64 Up $0.05 $58.64 $58.60 400
10:09 AM $58.59 Down $ -0.01 $58.62 $58.57 800
10:08 AM $58.60 Up $0.12 $58.60 $58.48 2,600
10:07 AM $58.48 Up $0.00 $58.49 $58.45 1,100
10:06 AM $58.48 Up $0.03 $58.50 $58.43 1,600
10:05 AM $58.45 Up $0.03 $58.48 $58.43 4,600
10:04 AM $58.42 Up $0.02 $58.42 $58.37 1,700
10:03 AM $58.40 Up $0.02 $58.42 $58.40 1,000
10:02 AM $58.38 Up $0.02 $58.41 $58.34 2,600
10:00 AM $58.36 Down $ -0.01 $58.39 $58.33 2,000
10:00 AM $58.36 Up $0.00 $58.39 $58.33 0
09:59 AM $58.37 Up $0.02 $58.37 $58.37 100
09:58 AM $58.35 Up $0.01 $58.35 $58.35 100
09:57 AM $58.34 Down $ -0.13 $58.53 $58.34 2,400
09:56 AM $58.47 Up $0.03 $58.47 $58.43 400
09:55 AM $58.44 Down $ -0.04 $58.49 $58.44 600
09:54 AM $58.48 Up $0.02 $58.48 $58.47 1,200
09:53 AM $58.46 Up $0.02 $58.47 $58.42 1,700
09:52 AM $58.44 Up $0.00 $58.47 $58.44 600
09:51 AM $58.44 Up $0.00 $58.48 $58.44 600
09:50 AM $58.44 Down $ -0.05 $58.46 $58.37 3,700
09:49 AM $58.49 Up $0.04 $58.49 $58.49 300
09:48 AM $58.45 Down $ -0.02 $58.48 $58.43 600
09:47 AM $58.47 Down $ -0.08 $58.54 $58.47 2,000
09:46 AM $58.55 Up $0.00 $58.59 $58.50 6,500
09:45 AM $58.55 Down $ -0.09 $58.64 $58.55 1,500
09:44 AM $58.64 Down $ -0.03 $58.69 $58.60 1,100
09:43 AM $58.67 Down $ -0.08 $58.73 $58.67 700
09:41 AM $58.75 Down $ -0.05 $58.80 $58.75 2,300
09:41 AM $58.75 Up $0.00 $58.80 $58.75 0
09:40 AM $58.80 Down $ -0.05 $58.82 $58.76 2,300
09:39 AM $58.85 Up $0.04 $58.87 $58.85 600
09:38 AM $58.81 Up $0.01 $58.85 $58.81 400
09:37 AM $58.80 Down $ -0.07 $58.80 $58.74 600
09:36 AM $58.87 Down $ -0.03 $59.05 $58.87 2,900
09:35 AM $58.90 Down $ -0.01 $58.91 $58.88 600
09:34 AM $58.91 Down $ -0.10 $59.00 $58.91 2,000
09:33 AM $59.01 Up $0.05 $59.01 $59.01 100
09:32 AM $58.96 Down $ -0.22 $59.18 $58.96 5,800
09:31 AM $59.18 Up $0.01 $59.51 $59.15 5,200
09:30 AM $59.17 Down $ -0.28 $59.17 $59.01 9,100
Previous close $59.45

One month history

Date Closing Opening High Low Volume
03-01-2025 $59.58 $59.15 $59.70 $59.13 371,700
02-01-2025 $59.45 $60.23 $60.36 $59.33 664,700
31-12-2024 $60.08 $60.11 $60.19 $59.83 210,400
30-12-2024 $59.91 $59.78 $60.30 $59.78 411,700
27-12-2024 $60.78 $60.53 $60.89 $60.44 298,100
24-12-2024 $60.98 $60.54 $60.98 $60.54 87,800
23-12-2024 $60.40 $59.76 $60.41 $59.67 553,200
20-12-2024 $60.69 $61.00 $61.20 $60.47 967,200
19-12-2024 $59.41 $59.68 $59.74 $59.25 466,300
18-12-2024 $60.58 $62.60 $62.65 $60.56 980,500
17-12-2024 $62.31 $62.75 $62.85 $62.30 761,300
16-12-2024 $62.37 $62.48 $62.60 $62.19 1,415,900
13-12-2024 $63.08 $63.09 $63.16 $62.86 501,800
12-12-2024 $63.89 $63.53 $63.95 $63.46 1,006,800
11-12-2024 $63.77 $63.56 $63.98 $63.22 1,094,100
10-12-2024 $64.76 $65.02 $65.30 $64.53 1,202,600
09-12-2024 $64.94 $65.90 $66.10 $64.91 2,102,500
06-12-2024 $64.10 $63.88 $64.18 $63.77 843,300
05-12-2024 $64.25 $64.79 $64.88 $64.21 1,407,200
04-12-2024 $64.41 $64.60 $64.67 $64.02 1,192,900
03-12-2024 $64.19 $64.14 $64.72 $63.98 553,400
02-12-2024 $63.60 $63.69 $64.27 $63.57 2,299,000
29-11-2024 $63.63 $63.18 $63.72 $63.11 1,190,300
28-11-2024 $62.78 $63.00 $63.11 $62.67 467,000
27-11-2024 $63.04 $63.11 $63.20 $62.88 1,023,500
26-11-2024 $61.98 $62.13 $62.46 $61.85 1,331,500
25-11-2024 $65.05 $65.63 $65.68 $64.86 2,429,900
22-11-2024 $63.05 $63.06 $63.46 $62.89 590,200
21-11-2024 $61.64 $60.11 $61.80 $59.99 1,762,700
20-11-2024 $59.68 $59.35 $59.87 $59.15 1,061,600
Graphs are not available, please refer to the detailed table
Back to top