Print

Quotes and Market Data

Find a quote

CANADIAN IMPERIAL BANK OF COMMERCE

65.25 Up 0.36 (0.55 %)

Delayed : 2022/08/05 16:00:01

  • Previous close $64.89
  • Opening $64.97
  • Price Ask $65.04
  • Price Bid $65.04
  • Size Bid 1
  • Size Ask 11
  • Today High $65.26
  • Today Low $64.69
  • 52 Weeks High $167.50
  • 52 Weeks Low $59.03
  • Volume 2,132,131

Fundamentals

  • P/E Ratio : 9.25
  • Earnings/Share : 2.82
  • Dividends/Share : $0.83
  • Current Div. Yield : 5.09
  • Market Cap (M) : 58,976.69
  • Shares Out (M) : 903.86
  • Exchange : XTSE
  • Ex Dividend Date : 2022/06/27

Intraday history

Hour Last Change High Low Volume
04:00 PM $65.25 Up $0.00 $65.25 $65.25 1,047,400
03:59 PM $65.25 Up $0.04 $65.26 $65.18 65,300
03:58 PM $65.21 Up $0.00 $65.23 $65.20 29,200
03:57 PM $65.21 Up $0.00 $65.23 $65.20 16,300
03:56 PM $65.21 Up $0.00 $65.22 $65.18 13,300
03:55 PM $65.21 Down $ -0.01 $65.22 $65.20 4,500
03:54 PM $65.22 Up $0.02 $65.22 $65.20 9,800
03:53 PM $65.20 Up $0.01 $65.20 $65.19 12,700
03:52 PM $65.19 Up $0.00 $65.20 $65.18 14,800
03:51 PM $65.19 Up $0.01 $65.19 $65.17 10,700
03:50 PM $65.18 Up $0.05 $65.19 $65.13 27,400
03:49 PM $65.13 Up $0.02 $65.15 $65.10 14,000
03:48 PM $65.11 Up $0.01 $65.11 $65.10 2,300
03:47 PM $65.10 Down $ -0.01 $65.12 $65.10 6,400
03:46 PM $65.11 Up $0.03 $65.11 $65.09 5,200
03:45 PM $65.08 Up $0.01 $65.09 $65.07 4,400
03:44 PM $65.07 Up $0.01 $65.08 $65.06 2,300
03:43 PM $65.06 Up $0.02 $65.06 $65.04 3,500
03:42 PM $65.05 Down $ -0.02 $65.07 $65.04 1,600
03:41 PM $65.06 Up $0.00 $65.06 $65.05 3,100
03:40 PM $65.06 Up $0.00 $65.07 $65.06 1,800
03:39 PM $65.06 Down $ -0.01 $65.08 $65.06 4,100
03:38 PM $65.07 Up $0.00 $65.07 $65.06 4,800
03:37 PM $65.07 Up $0.00 $65.07 $65.05 4,100
03:36 PM $65.07 Down $ -0.01 $65.09 $65.07 3,500
03:35 PM $65.08 Up $0.00 $65.08 $65.08 1,100
03:34 PM $65.08 Up $0.01 $65.08 $65.08 700
03:33 PM $65.07 Up $0.01 $65.07 $65.06 3,200
03:32 PM $65.06 Down $ -0.02 $65.07 $65.05 1,700
03:31 PM $65.08 Up $0.05 $65.09 $65.04 6,300
03:30 PM $65.03 Down $ -0.03 $65.07 $65.03 3,600
03:29 PM $65.07 Down $ -0.02 $65.08 $65.07 700
03:28 PM $65.08 Up $0.02 $65.08 $65.06 2,400
03:27 PM $65.06 Up $0.00 $65.06 $65.04 6,100
03:26 PM $65.06 Up $0.00 $65.06 $65.06 300
03:25 PM $65.06 Down $ -0.03 $65.09 $65.06 2,700
03:24 PM $65.09 Down $ -0.01 $65.10 $65.09 2,500
03:23 PM $65.10 Up $0.00 $65.10 $65.09 1,300
03:22 PM $65.10 Up $0.01 $65.10 $65.07 4,900
03:21 PM $65.09 Up $0.01 $65.09 $65.07 2,000
03:20 PM $65.08 Up $0.04 $65.09 $65.05 2,900
03:19 PM $65.04 Down $ -0.01 $65.05 $65.04 1,100
03:18 PM $65.05 Up $0.00 $65.06 $65.05 1,200
03:17 PM $65.05 Up $0.00 $65.05 $65.05 900
03:16 PM $65.05 Down $ -0.01 $65.05 $65.04 800
03:15 PM $65.06 Up $0.02 $65.06 $65.04 700
03:14 PM $65.04 Up $0.01 $65.04 $65.03 700
03:13 PM $65.03 Up $0.02 $65.03 $65.02 3,100
03:12 PM $65.01 Up $0.01 $65.01 $65.00 3,100
03:11 PM $65.00 Up $0.02 $65.00 $64.99 1,100
03:10 PM $64.98 Up $0.00 $64.99 $64.98 2,100
03:09 PM $64.98 Up $0.01 $64.98 $64.97 3,000
03:08 PM $64.97 Up $0.01 $64.97 $64.96 1,000
03:07 PM $64.96 Up $0.01 $64.96 $64.94 1,800
03:06 PM $64.95 Down $ -0.02 $64.96 $64.95 900
03:05 PM $64.97 Down $ -0.01 $64.98 $64.97 900
03:04 PM $64.98 Up $0.01 $64.99 $64.97 1,900
03:03 PM $64.97 Up $0.00 $64.98 $64.97 2,000
03:02 PM $64.97 Down $0.00 $64.97 $64.95 1,300
03:01 PM $64.97 Down $ -0.01 $64.98 $64.97 1,000
03:00 PM $64.98 Up $0.01 $64.98 $64.96 2,200
02:59 PM $64.97 Up $0.03 $64.97 $64.95 1,000
02:58 PM $64.94 Down $ -0.01 $64.95 $64.94 1,300
02:57 PM $64.95 Up $0.01 $64.95 $64.93 2,000
02:56 PM $64.94 Down $ -0.04 $64.96 $64.94 800
02:55 PM $64.98 Down $ -0.01 $64.98 $64.98 1,400
02:54 PM $64.99 Up $0.01 $65.00 $64.99 1,000
02:53 PM $64.98 Up $0.03 $64.99 $64.95 2,200
02:52 PM $64.95 Up $0.00 $64.95 $64.94 700
02:51 PM $64.95 Up $0.00 $64.96 $64.95 900
02:50 PM $64.95 Up $0.00 $64.96 $64.94 1,500
02:49 PM $64.95 Down $ -0.02 $64.96 $64.94 3,100
02:48 PM $64.97 Up $0.00 $64.97 $64.96 600
02:47 PM $64.97 Up $0.00 $64.97 $64.97 600
02:46 PM $64.97 Down $ -0.01 $64.98 $64.97 700
02:45 PM $64.98 Down $ -0.01 $64.98 $64.97 600
02:44 PM $64.99 Up $0.01 $64.99 $64.99 700
02:43 PM $64.98 Down $ -0.02 $64.99 $64.98 700
02:42 PM $65.00 Up $0.00 $65.01 $65.00 700
02:41 PM $65.00 Down $ -0.01 $65.00 $64.99 1,400
02:40 PM $65.01 Down $ -0.01 $65.03 $65.00 5,000
02:39 PM $65.02 Up $0.03 $65.02 $65.00 2,600
02:38 PM $64.99 Down $ -0.02 $65.00 $64.97 2,800
02:37 PM $65.01 Up $0.03 $65.01 $64.99 400
02:36 PM $64.98 Up $0.02 $64.98 $64.96 1,800
02:35 PM $64.96 Up $0.02 $64.96 $64.94 800
02:34 PM $64.94 Down $ -0.01 $64.96 $64.93 3,500
02:33 PM $64.95 Up $0.01 $64.95 $64.94 900
02:32 PM $64.94 Down $ -0.01 $64.95 $64.93 5,400
02:31 PM $64.95 Up $0.03 $64.95 $64.93 600
02:30 PM $64.92 Down $ -0.01 $64.92 $64.91 1,500
02:29 PM $64.93 Up $0.00 $64.93 $64.93 300
02:28 PM $64.93 Down $ -0.05 $64.95 $64.93 800
02:26 PM $64.98 Down $ -0.04 $65.00 $64.98 400
02:26 PM $64.98 Up $0.00 $65.00 $64.98 0
02:25 PM $65.02 Up $0.01 $65.02 $65.01 400
02:24 PM $65.01 Up $0.00 $65.01 $65.01 500
02:23 PM $65.01 Down $ -0.01 $65.02 $65.01 1,000
02:22 PM $65.02 Up $0.01 $65.02 $65.01 400
02:21 PM $65.01 Up $0.00 $65.01 $65.00 2,000
02:19 PM $65.01 Up $0.00 $65.01 $65.00 1,900
02:19 PM $65.01 Up $0.00 $65.01 $65.00 0
02:18 PM $65.01 Up $0.04 $65.01 $64.99 2,400
02:16 PM $64.97 Down $ -0.01 $64.97 $64.96 1,000
02:16 PM $64.97 Up $0.00 $64.97 $64.96 0
02:15 PM $64.98 Up $0.03 $64.98 $64.94 5,100
02:14 PM $64.95 Down $ -0.02 $64.96 $64.95 300
02:13 PM $64.97 Up $0.01 $64.97 $64.97 700
02:12 PM $64.96 Up $0.01 $64.96 $64.95 3,600
02:11 PM $64.95 Down $ -0.02 $64.97 $64.95 1,000
02:10 PM $64.97 Up $0.00 $64.97 $64.96 1,900
02:09 PM $64.97 Down $0.00 $64.98 $64.97 700
02:08 PM $64.97 Down $ -0.01 $64.98 $64.96 1,300
02:07 PM $64.98 Up $0.00 $64.98 $64.97 600
02:06 PM $64.98 Up $0.01 $64.98 $64.98 1,000
02:05 PM $64.97 Down $ -0.02 $64.98 $64.97 2,600
02:04 PM $64.99 Up $0.00 $64.99 $64.99 100
02:03 PM $64.98 Down $ -0.01 $64.99 $64.98 4,600
02:02 PM $64.99 Up $0.00 $65.00 $64.99 300
02:01 PM $64.99 Up $0.00 $65.00 $64.99 700
02:00 PM $64.99 Down $ -0.01 $65.00 $64.99 1,600
01:58 PM $65.00 Up $0.00 $65.00 $65.00 400
01:58 PM $65.00 Up $0.00 $65.00 $65.00 0
01:57 PM $65.00 Up $0.02 $65.00 $64.98 1,700
01:56 PM $64.99 Down $ -0.05 $65.03 $64.99 1,800
01:55 PM $65.04 Down $ -0.01 $65.04 $65.04 300
01:54 PM $65.04 Down $ -0.01 $65.04 $65.03 800
01:53 PM $65.05 Up $0.00 $65.06 $65.05 1,500
01:52 PM $65.05 Up $0.01 $65.05 $65.03 1,300
01:51 PM $65.04 Up $0.00 $65.05 $64.99 16,200
01:50 PM $65.04 Up $0.01 $65.04 $65.01 2,200
01:49 PM $65.03 Down $ -0.01 $65.03 $65.03 100
01:48 PM $65.04 Down $ -0.02 $65.06 $65.03 3,700
01:47 PM $65.06 Down $ -0.02 $65.07 $65.05 1,300
01:46 PM $65.08 Up $0.01 $65.09 $65.08 4,000
01:45 PM $65.07 Down $ -0.02 $65.09 $65.07 2,000
01:44 PM $65.09 Down $ -0.01 $65.10 $65.09 700
01:43 PM $65.10 Down $ -0.01 $65.10 $65.09 2,100
01:42 PM $65.11 Up $0.01 $65.11 $65.10 1,500
01:41 PM $65.10 Down $ -0.02 $65.11 $65.10 1,400
01:40 PM $65.12 Up $0.00 $65.13 $65.11 10,500
01:39 PM $65.12 Up $0.02 $65.13 $65.10 1,000
01:38 PM $65.10 Up $0.00 $65.10 $65.10 200
01:37 PM $65.10 Up $0.00 $65.11 $65.10 1,300
01:36 PM $65.10 Up $0.00 $65.10 $65.08 1,300
01:35 PM $65.10 Up $0.02 $65.10 $65.08 1,400
01:34 PM $65.08 Up $0.00 $65.09 $65.08 500
01:33 PM $65.08 Up $0.00 $65.08 $65.07 200
01:32 PM $65.08 Up $0.01 $65.08 $65.07 600
01:31 PM $65.07 Up $0.01 $65.07 $65.07 300
01:30 PM $65.06 Up $0.03 $65.06 $65.03 3,400
01:29 PM $65.03 Down $ -0.02 $65.04 $65.03 200
01:28 PM $65.05 Down $ -0.01 $65.07 $65.04 1,200
01:27 PM $65.06 Down $ -0.02 $65.07 $65.06 1,200
01:26 PM $65.08 Up $0.02 $65.08 $65.07 800
01:25 PM $65.06 Up $0.00 $65.08 $65.06 1,100
01:24 PM $65.06 Up $0.01 $65.06 $65.06 200
01:23 PM $65.05 Up $0.00 $65.05 $65.03 1,600
01:22 PM $65.05 Up $0.02 $65.05 $65.04 1,000
01:21 PM $65.03 Down $ -0.02 $65.04 $65.03 500
01:20 PM $65.05 Down $ -0.02 $65.06 $65.05 1,600
01:19 PM $65.06 Down $0.00 $65.06 $65.05 3,100
01:18 PM $65.07 Down $0.00 $65.07 $65.05 1,900
01:17 PM $65.07 Up $0.00 $65.09 $65.07 1,800
01:16 PM $65.07 Down $ -0.02 $65.09 $65.07 1,800
01:15 PM $65.09 Up $0.01 $65.10 $65.07 1,600
01:14 PM $65.08 Down $ -0.01 $65.09 $65.07 1,100
01:13 PM $65.09 Down $ -0.01 $65.09 $65.09 500
01:12 PM $65.10 Up $0.03 $65.10 $65.08 5,000
01:11 PM $65.07 Up $0.00 $65.08 $65.07 1,700
01:10 PM $65.07 Up $0.00 $65.08 $65.06 700
01:09 PM $65.07 Up $0.01 $65.07 $65.04 400
01:08 PM $65.06 Up $0.02 $65.07 $65.03 2,200
01:07 PM $65.04 Up $0.03 $65.04 $65.03 800
01:06 PM $65.01 Up $0.02 $65.01 $64.99 900
01:05 PM $64.99 Down $ -0.03 $65.03 $64.99 1,400
01:04 PM $65.02 Up $0.04 $65.02 $64.98 3,600
01:03 PM $64.98 Down $ -0.01 $64.98 $64.98 1,200
01:02 PM $64.99 Up $0.02 $64.99 $64.97 1,200
01:01 PM $64.97 Down $ -0.02 $64.99 $64.97 500
01:00 PM $64.99 Up $0.00 $64.99 $64.99 300
12:59 PM $64.99 Up $0.00 $65.00 $64.99 500
12:58 PM $64.99 Up $0.00 $64.99 $64.99 800
12:57 PM $64.99 Up $0.00 $64.99 $64.99 200
12:56 PM $64.99 Down $ -0.04 $65.03 $64.99 1,100
12:55 PM $65.03 Up $0.01 $65.03 $65.02 400
12:54 PM $65.02 Up $0.02 $65.02 $65.01 200
12:53 PM $65.00 Up $0.01 $65.02 $65.00 3,100
12:52 PM $64.99 Up $0.01 $64.99 $64.99 500
12:50 PM $64.98 Up $0.00 $64.98 $64.98 600
12:50 PM $64.98 Up $0.00 $64.98 $64.98 0
12:49 PM $64.98 Down $ -0.02 $64.98 $64.98 400
12:48 PM $65.00 Up $0.02 $65.00 $64.98 1,400
12:47 PM $64.98 Up $0.02 $64.98 $64.98 400
12:46 PM $64.96 Up $0.00 $64.96 $64.96 100
12:45 PM $64.96 Up $0.02 $64.97 $64.95 900
12:44 PM $64.94 Up $0.04 $64.94 $64.89 5,800
12:43 PM $64.90 Up $0.01 $64.90 $64.88 800
12:42 PM $64.89 Down $ -0.01 $64.89 $64.88 4,500
12:41 PM $64.90 Up $0.00 $64.90 $64.89 800
12:40 PM $64.90 Up $0.01 $64.90 $64.88 2,700
12:39 PM $64.89 Up $0.00 $64.90 $64.89 700
12:38 PM $64.89 Down $ -0.01 $64.90 $64.87 3,600
12:37 PM $64.90 Up $0.02 $64.90 $64.89 700
12:36 PM $64.88 Up $0.01 $64.89 $64.87 1,800
12:35 PM $64.87 Up $0.01 $64.88 $64.86 1,200
12:34 PM $64.86 Up $0.01 $64.86 $64.85 1,200
12:33 PM $64.85 Down $ -0.02 $64.85 $64.83 5,800
12:32 PM $64.87 Up $0.00 $64.87 $64.87 300
12:31 PM $64.87 Up $0.00 $64.87 $64.87 300
12:30 PM $64.87 Down $ -0.03 $64.90 $64.87 2,000
12:29 PM $64.90 Up $0.02 $64.91 $64.89 1,300
12:28 PM $64.88 Up $0.04 $64.88 $64.84 3,500
12:27 PM $64.84 Up $0.00 $64.84 $64.84 600
12:26 PM $64.84 Up $0.01 $64.86 $64.83 2,000
12:25 PM $64.83 Down $ -0.02 $64.83 $64.82 600
12:24 PM $64.85 Down $ -0.05 $64.87 $64.85 1,400
12:22 PM $64.89 Up $0.00 $64.89 $64.89 100
12:22 PM $64.89 Up $0.00 $64.89 $64.89 0
12:21 PM $64.89 Down $ -0.02 $64.93 $64.89 2,600
12:20 PM $64.91 Up $0.01 $64.91 $64.91 200
12:19 PM $64.90 Up $0.00 $64.91 $64.89 500
12:18 PM $64.90 Up $0.01 $64.91 $64.90 1,000
12:17 PM $64.89 Up $0.03 $64.89 $64.88 500
12:16 PM $64.86 Up $0.00 $64.86 $64.85 1,200
12:15 PM $64.86 Up $0.04 $64.88 $64.83 3,800
12:14 PM $64.82 Up $0.03 $64.82 $64.80 2,600
12:13 PM $64.79 Down $ -0.01 $64.79 $64.79 400
12:12 PM $64.80 Down $ -0.01 $64.82 $64.79 2,300
12:11 PM $64.81 Up $0.02 $64.83 $64.81 3,800
12:10 PM $64.79 Up $0.01 $64.82 $64.79 3,300
12:08 PM $64.78 Up $0.00 $64.80 $64.77 1,800
12:08 PM $64.78 Up $0.00 $64.80 $64.77 0
12:07 PM $64.78 Down $ -0.06 $64.83 $64.78 2,600
12:06 PM $64.84 Down $ -0.01 $64.86 $64.84 1,100
12:05 PM $64.85 Up $0.05 $64.85 $64.82 5,400
12:04 PM $64.80 Up $0.03 $64.81 $64.78 3,000
12:03 PM $64.77 Up $0.03 $64.77 $64.76 2,800
12:02 PM $64.74 Down $ -0.01 $64.75 $64.74 600
12:01 PM $64.75 Up $0.03 $64.75 $64.73 400
12:00 PM $64.72 Up $0.03 $64.72 $64.69 1,900
11:59 AM $64.69 Down $ -0.01 $64.70 $64.69 700
11:58 AM $64.70 Up $0.00 $64.72 $64.70 3,100
11:57 AM $64.70 Down $ -0.02 $64.70 $64.69 1,300
11:56 AM $64.72 Down $ -0.05 $64.76 $64.72 1,100
11:55 AM $64.77 Up $0.00 $64.77 $64.76 700
11:54 AM $64.77 Down $ -0.04 $64.80 $64.77 1,200
11:53 AM $64.81 Up $0.01 $64.81 $64.79 1,300
11:51 AM $64.80 Up $0.00 $64.81 $64.79 1,600
11:51 AM $64.80 Up $0.00 $64.81 $64.79 0
11:50 AM $64.80 Up $0.03 $64.80 $64.77 2,000
11:49 AM $64.77 Down $ -0.01 $64.78 $64.76 2,100
11:48 AM $64.78 Down $ -0.03 $64.80 $64.78 500
11:47 AM $64.81 Down $ -0.01 $64.81 $64.81 200
11:46 AM $64.82 Down $ -0.03 $64.85 $64.81 2,700
11:45 AM $64.85 Down $ -0.01 $64.85 $64.85 7,100
11:44 AM $64.86 Down $ -0.01 $64.90 $64.86 2,300
11:43 AM $64.87 Up $0.00 $64.90 $64.87 2,600
11:42 AM $64.87 Up $0.00 $64.90 $64.87 3,200
11:41 AM $64.87 Up $0.00 $64.89 $64.87 1,600
11:40 AM $64.87 Up $0.00 $64.87 $64.84 1,800
11:39 AM $64.87 Up $0.04 $64.87 $64.83 2,800
11:38 AM $64.83 Up $0.04 $64.83 $64.79 800
11:37 AM $64.79 Down $ -0.03 $64.83 $64.79 2,100
11:36 AM $64.82 Up $0.05 $64.82 $64.75 4,100
11:35 AM $64.77 Up $0.00 $64.79 $64.77 2,200
11:34 AM $64.77 Down $ -0.02 $64.77 $64.75 1,100
11:33 AM $64.79 Down $ -0.02 $64.80 $64.78 2,600
11:32 AM $64.81 Up $0.05 $64.82 $64.78 1,400
11:31 AM $64.76 Down $ -0.04 $64.82 $64.76 5,100
11:30 AM $64.80 Up $0.07 $64.82 $64.74 8,000
11:29 AM $64.73 Down $ -0.03 $64.76 $64.73 2,800
11:28 AM $64.76 Down $ -0.04 $64.80 $64.76 1,100
11:27 AM $64.80 Down $ -0.02 $64.81 $64.77 10,300
11:26 AM $64.82 Down $ -0.03 $64.85 $64.82 2,500
11:25 AM $64.85 Down $ -0.01 $64.87 $64.84 1,300
11:24 AM $64.86 Down $ -0.03 $64.87 $64.86 1,000
11:23 AM $64.89 Up $0.02 $64.90 $64.85 6,300
11:22 AM $64.87 Down $ -0.04 $64.93 $64.87 1,700
11:21 AM $64.91 Down $ -0.01 $64.94 $64.91 2,500
11:20 AM $64.92 Down $ -0.09 $65.01 $64.92 5,100
11:19 AM $65.01 Down $ -0.01 $65.02 $65.01 700
11:18 AM $65.02 Up $0.03 $65.02 $64.99 2,300
11:17 AM $64.99 Down $ -0.06 $65.03 $64.98 8,100
11:16 AM $65.05 Down $ -0.02 $65.06 $65.05 600
11:15 AM $65.07 Up $0.04 $65.07 $65.05 700
11:14 AM $65.03 Down $ -0.02 $65.05 $65.03 700
11:13 AM $65.05 Down $ -0.04 $65.10 $65.05 1,500
11:12 AM $65.09 Up $0.00 $65.10 $65.08 1,400
11:11 AM $65.09 Down $ -0.05 $65.13 $65.09 1,300
11:10 AM $65.14 Up $0.01 $65.16 $65.14 6,300
11:09 AM $65.13 Up $0.02 $65.13 $65.10 6,100
11:08 AM $65.11 Up $0.01 $65.12 $65.10 2,700
11:07 AM $65.10 Up $0.03 $65.11 $65.06 5,500
11:06 AM $65.07 Up $0.03 $65.07 $65.04 1,200
11:05 AM $65.04 Down $ -0.01 $65.05 $65.04 300
11:04 AM $65.05 Up $0.00 $65.05 $65.05 500
11:03 AM $65.05 Up $0.02 $65.05 $65.04 400
11:02 AM $65.03 Up $0.03 $65.03 $64.98 4,800
11:01 AM $65.00 Down $ -0.02 $65.02 $65.00 600
11:00 AM $65.02 Down $ -0.03 $65.05 $65.02 1,200
10:59 AM $65.05 Up $0.03 $65.06 $65.04 1,100
10:58 AM $65.02 Down $ -0.01 $65.02 $65.02 1,000
10:57 AM $65.03 Up $0.02 $65.03 $65.02 600
10:56 AM $65.01 Down $ -0.02 $65.03 $65.01 1,300
10:55 AM $65.03 Up $0.01 $65.04 $65.03 900
10:54 AM $65.02 Up $0.02 $65.02 $65.00 600
10:53 AM $65.00 Up $0.01 $65.00 $64.99 400
10:52 AM $64.99 Down $ -0.01 $65.00 $64.98 1,100
10:51 AM $65.00 Down $ -0.02 $65.01 $64.99 1,200
10:50 AM $65.02 Down $ -0.01 $65.02 $65.01 1,200
10:49 AM $65.03 Down $ -0.04 $65.07 $65.03 800
10:48 AM $65.07 Up $0.01 $65.07 $65.05 2,900
10:47 AM $65.06 Up $0.01 $65.06 $65.06 1,700
10:46 AM $65.05 Up $0.02 $65.05 $65.05 500
10:45 AM $65.03 Up $0.01 $65.04 $65.01 2,300
10:44 AM $65.02 Up $0.05 $65.02 $64.99 3,900
10:43 AM $64.97 Up $0.02 $64.97 $64.96 1,000
10:42 AM $64.95 Down $ -0.02 $64.98 $64.94 4,100
10:41 AM $64.97 Down $ -0.01 $64.97 $64.97 1,200
10:40 AM $64.98 Down $ -0.05 $65.03 $64.97 2,400
10:39 AM $65.03 Up $0.03 $65.03 $65.01 3,200
10:38 AM $65.00 Up $0.00 $65.00 $65.00 300
10:37 AM $65.00 Up $0.05 $65.00 $64.98 1,300
10:36 AM $64.95 Up $0.00 $64.97 $64.95 1,600
10:35 AM $64.95 Up $0.00 $64.95 $64.93 200
10:34 AM $64.95 Up $0.00 $64.95 $64.90 1,300
10:33 AM $64.95 Up $0.00 $64.97 $64.94 900
10:32 AM $64.95 Up $0.02 $64.95 $64.92 500
10:31 AM $64.93 Up $0.01 $64.93 $64.92 900
10:30 AM $64.92 Down $ -0.03 $64.96 $64.91 1,900
10:29 AM $64.95 Up $0.00 $64.95 $64.93 2,000
10:28 AM $64.95 Down $ -0.01 $64.98 $64.93 2,900
10:27 AM $64.96 Up $0.02 $64.97 $64.93 2,700
10:26 AM $64.94 Down $ -0.04 $64.98 $64.94 1,400
10:25 AM $64.98 Up $0.03 $64.98 $64.93 2,200
10:24 AM $64.95 Up $0.00 $64.98 $64.95 1,200
10:23 AM $64.95 Up $0.05 $64.95 $64.89 4,900
10:22 AM $64.90 Up $0.01 $64.91 $64.90 1,400
10:21 AM $64.89 Up $0.02 $64.90 $64.88 1,700
10:20 AM $64.87 Down $ -0.01 $64.91 $64.87 1,800
10:19 AM $64.88 Down $ -0.06 $64.94 $64.88 16,700
10:18 AM $64.94 Down $ -0.03 $64.95 $64.92 900
10:17 AM $64.97 Down $ -0.01 $65.00 $64.97 2,700
10:16 AM $64.98 Down $ -0.03 $65.03 $64.98 3,200
10:15 AM $65.01 Up $0.02 $65.04 $64.98 3,700
10:14 AM $64.99 Down $ -0.03 $65.05 $64.99 5,500
10:13 AM $65.02 Down $ -0.04 $65.06 $64.98 13,500
10:12 AM $65.06 Down $ -0.03 $65.07 $65.05 1,000
10:11 AM $65.09 Down $ -0.01 $65.10 $65.09 700
10:10 AM $65.10 Down $ -0.02 $65.13 $65.09 700
10:09 AM $65.12 Up $0.05 $65.13 $65.09 1,400
10:08 AM $65.07 Down $ -0.01 $65.09 $65.07 2,400
10:07 AM $65.08 Down $ -0.01 $65.10 $65.08 700
10:06 AM $65.09 Up $0.03 $65.13 $65.06 1,700
10:05 AM $65.06 Up $0.00 $65.10 $65.06 1,200
10:04 AM $65.06 Down $ -0.05 $65.10 $65.06 500
10:03 AM $65.11 Up $0.03 $65.13 $65.08 2,500
10:02 AM $65.08 Up $0.02 $65.08 $65.07 2,100
10:01 AM $65.06 Up $0.03 $65.07 $65.04 3,900
10:00 AM $65.03 Down $ -0.01 $65.04 $65.03 400
09:59 AM $65.04 Down $ -0.01 $65.06 $65.04 1,900
09:58 AM $65.05 Up $0.01 $65.05 $65.01 1,400
09:57 AM $65.04 Up $0.00 $65.05 $65.01 5,400
09:56 AM $65.04 Down $ -0.07 $65.09 $65.04 1,300
09:55 AM $65.11 Up $0.01 $65.14 $65.09 3,400
09:54 AM $65.10 Up $0.07 $65.10 $65.02 1,000
09:53 AM $65.03 Up $0.01 $65.08 $65.02 1,200
09:52 AM $65.02 Up $0.04 $65.03 $65.00 2,000
09:51 AM $64.98 Up $0.00 $65.00 $64.97 2,700
09:50 AM $64.98 Up $0.08 $64.98 $64.90 2,200
09:49 AM $64.90 Up $0.04 $64.90 $64.88 300
09:48 AM $64.86 Down $ -0.09 $64.96 $64.86 4,700
09:47 AM $64.95 Down $ -0.08 $65.02 $64.95 4,100
09:46 AM $65.03 Up $0.07 $65.04 $64.96 3,700
09:45 AM $64.96 Down $ -0.03 $65.06 $64.96 11,300
09:44 AM $64.99 Down $ -0.11 $65.10 $64.99 2,400
09:43 AM $65.10 Up $0.04 $65.10 $65.03 7,000
09:42 AM $65.06 Up $0.05 $65.06 $64.99 6,600
09:41 AM $65.01 Up $0.03 $65.03 $64.89 14,400
09:40 AM $64.98 Up $0.01 $65.01 $64.95 6,400
09:39 AM $64.97 Up $0.10 $64.97 $64.89 3,700
09:38 AM $64.87 Up $0.00 $64.92 $64.83 5,500
09:37 AM $64.87 Down $ -0.06 $64.97 $64.85 3,500
09:36 AM $64.93 Down $ -0.08 $64.99 $64.88 5,700
09:35 AM $65.01 Up $0.06 $65.06 $64.95 10,600
09:34 AM $64.95 Up $0.00 $64.98 $64.94 4,000
09:33 AM $64.95 Down $ -0.05 $65.03 $64.95 3,400
09:32 AM $65.00 Up $0.00 $65.06 $64.99 7,500
09:31 AM $65.00 Up $0.07 $65.03 $64.90 7,200
09:30 AM $64.93 Up $0.04 $65.09 $64.86 33,400
Previous close $64.89

One month history

Date Closing Opening High Low Volume
05-08-2022 $65.25 $64.69 $65.26 $64.69 1,669,000
04-08-2022 $64.89 $64.76 $64.90 $64.54 667,200
03-08-2022 $64.93 $64.93 $65.39 $64.90 965,700
02-08-2022 $64.37 $64.36 $64.64 $64.17 1,146,600
29-07-2022 $64.78 $65.15 $65.16 $64.72 2,464,800
28-07-2022 $64.16 $64.12 $64.33 $64.06 2,249,500
27-07-2022 $63.68 $63.44 $63.95 $63.25 3,839,800
26-07-2022 $63.05 $63.07 $63.31 $62.92 917,600
25-07-2022 $63.29 $63.45 $63.52 $63.08 1,277,400
22-07-2022 $62.96 $63.07 $63.09 $62.51 2,253,900
21-07-2022 $62.70 $62.50 $62.74 $62.44 1,799,600
20-07-2022 $62.40 $62.05 $62.46 $61.97 2,101,800
19-07-2022 $62.14 $61.91 $62.18 $61.71 4,450,500
18-07-2022 $60.40 $60.77 $60.79 $60.19 5,571,600
15-07-2022 $59.55 $59.86 $59.91 $59.18 2,535,600
14-07-2022 $59.26 $60.44 $60.44 $59.13 6,803,900
13-07-2022 $62.00 $62.04 $62.40 $61.91 2,777,900
12-07-2022 $63.10 $63.46 $63.74 $62.93 1,825,900
11-07-2022 $63.36 $63.03 $63.44 $62.95 4,082,800
08-07-2022 $63.54 $63.77 $63.78 $63.40 2,969,800
07-07-2022 $63.54 $63.42 $63.83 $63.39 5,850,000
06-07-2022 $62.33 $61.78 $62.49 $61.55 4,733,100
05-07-2022 $62.41 $61.56 $62.48 $61.28 3,348,900
04-07-2022 $62.70 $62.68 $63.05 $62.51 1,166,800
30-06-2022 $62.51 $61.89 $62.55 $61.81 1,768,100
29-06-2022 $62.66 $62.73 $62.77 $62.38 2,727,200
28-06-2022 $62.91 $63.09 $63.24 $62.57 3,263,800
27-06-2022 $62.98 $63.16 $63.28 $62.90 8,455,900
24-06-2022 $63.25 $63.03 $63.35 $62.92 8,134,300
23-06-2022 $62.33 $62.28 $62.65 $62.07 10,402,000
Graphs are not available, please refer to the detailed table
Back to top