Print

Quotes and Market Data

Find a quote

MAGNA INTERNATIONAL INC

64.69 Up 0.22 (0.34 %)

Delayed : 2025/10/27 04:03:01

  • Previous close $64.47
  • Opening $64.86
  • Price Ask $64.00
  • Price Bid $64.00
  • Size Bid 2
  • Size Ask 1
  • Today High $65.10
  • Today Low $64.54
  • 52 Weeks High $69.47
  • 52 Weeks Low $43.25
  • Volume 968,392

Intraday history

Hour Last Change High Low Volume
04:00 PM $64.69 Up $0.02 $64.69 $64.69 697,300
03:59 PM $64.67 Up $0.05 $64.67 $64.62 11,000
03:58 PM $64.62 Down $ -0.01 $64.63 $64.62 4,100
03:57 PM $64.63 Down $ -0.02 $64.65 $64.62 5,700
03:56 PM $64.65 Up $0.01 $64.68 $64.65 10,900
03:55 PM $64.64 Up $0.00 $64.65 $64.62 5,500
03:54 PM $64.64 Down $ -0.02 $64.65 $64.64 3,900
03:53 PM $64.65 Up $0.01 $64.66 $64.65 2,300
03:52 PM $64.64 Down $ -0.03 $64.68 $64.64 4,000
03:51 PM $64.67 Down $ -0.03 $64.71 $64.67 3,100
03:50 PM $64.70 Down $ -0.07 $64.76 $64.69 4,700
03:49 PM $64.77 Up $0.03 $64.77 $64.75 900
03:48 PM $64.74 Up $0.02 $64.74 $64.73 1,300
03:47 PM $64.72 Up $0.02 $64.72 $64.69 2,500
03:46 PM $64.70 Up $0.00 $64.70 $64.69 1,200
03:45 PM $64.70 Up $0.04 $64.70 $64.66 2,100
03:44 PM $64.66 Up $0.01 $64.66 $64.64 3,900
03:43 PM $64.65 Down $ -0.01 $64.65 $64.65 200
03:42 PM $64.66 Up $0.01 $64.66 $64.66 1,500
03:40 PM $64.65 Up $0.01 $64.65 $64.65 600
03:40 PM $64.65 Up $0.00 $64.65 $64.65 0
03:39 PM $64.64 Down $ -0.03 $64.66 $64.64 1,300
03:38 PM $64.67 Up $0.01 $64.67 $64.66 1,200
03:37 PM $64.66 Down $ -0.01 $64.66 $64.66 700
03:36 PM $64.67 Up $0.00 $64.68 $64.67 1,000
03:35 PM $64.67 Up $0.00 $64.68 $64.67 1,800
03:32 PM $64.67 Up $0.05 $64.67 $64.63 1,200
03:32 PM $64.67 Up $0.00 $64.67 $64.63 0
03:32 PM $64.67 Up $0.00 $64.67 $64.63 0
03:31 PM $64.62 Up $0.01 $64.62 $64.60 2,200
03:30 PM $64.61 Down $ -0.06 $64.67 $64.61 2,900
03:29 PM $64.67 Up $0.00 $64.67 $64.67 100
03:27 PM $64.67 Up $0.00 $64.69 $64.67 700
03:27 PM $64.67 Up $0.00 $64.69 $64.67 0
03:26 PM $64.67 Down $ -0.02 $64.69 $64.67 700
03:25 PM $64.69 Up $0.00 $64.70 $64.69 1,100
03:24 PM $64.69 Up $0.00 $64.70 $64.69 1,000
03:22 PM $64.69 Up $0.01 $64.69 $64.69 800
03:22 PM $64.69 Up $0.00 $64.69 $64.69 0
03:21 PM $64.68 Up $0.04 $64.68 $64.66 1,200
03:20 PM $64.64 Down $ -0.04 $64.67 $64.64 1,100
03:19 PM $64.68 Up $0.00 $64.68 $64.67 900
03:17 PM $64.68 Down $ -0.01 $64.70 $64.68 1,400
03:17 PM $64.68 Up $0.00 $64.70 $64.68 0
03:16 PM $64.69 Up $0.00 $64.69 $64.67 300
03:14 PM $64.69 Down $ -0.03 $64.72 $64.69 900
03:14 PM $64.69 Up $0.00 $64.72 $64.69 0
03:12 PM $64.72 Up $0.01 $64.73 $64.72 1,000
03:12 PM $64.72 Up $0.00 $64.73 $64.72 0
03:11 PM $64.71 Up $0.05 $64.71 $64.71 700
03:10 PM $64.66 Up $0.04 $64.66 $64.64 1,800
03:08 PM $64.62 Up $0.00 $64.63 $64.62 500
03:08 PM $64.62 Up $0.00 $64.63 $64.62 0
03:07 PM $64.62 Up $0.01 $64.62 $64.61 500
03:06 PM $64.61 Down $ -0.01 $64.61 $64.60 700
03:04 PM $64.62 Up $0.01 $64.62 $64.61 600
03:04 PM $64.62 Up $0.00 $64.62 $64.61 0
03:02 PM $64.61 Down $ -0.03 $64.64 $64.61 700
03:02 PM $64.61 Up $0.00 $64.64 $64.61 0
03:01 PM $64.64 Up $0.00 $64.64 $64.63 800
03:00 PM $64.64 Down $ -0.01 $64.66 $64.64 1,000
02:58 PM $64.65 Up $0.01 $64.65 $64.65 400
02:58 PM $64.65 Up $0.00 $64.65 $64.65 0
02:56 PM $64.64 Up $0.01 $64.65 $64.64 1,100
02:56 PM $64.64 Up $0.00 $64.65 $64.64 0
02:55 PM $64.63 Down $ -0.01 $64.63 $64.63 100
02:54 PM $64.64 Down $ -0.01 $64.64 $64.64 500
02:53 PM $64.65 Down $ -0.01 $64.65 $64.64 300
02:51 PM $64.66 Up $0.02 $64.66 $64.65 300
02:51 PM $64.66 Up $0.00 $64.66 $64.65 0
02:50 PM $64.64 Down $ -0.01 $64.65 $64.64 800
02:49 PM $64.65 Up $0.01 $64.66 $64.65 900
02:48 PM $64.64 Up $0.00 $64.64 $64.64 300
02:47 PM $64.64 Up $0.01 $64.64 $64.62 600
02:46 PM $64.63 Down $ -0.03 $64.64 $64.63 700
02:45 PM $64.66 Down $ -0.03 $64.67 $64.66 600
02:44 PM $64.69 Up $0.02 $64.69 $64.66 1,400
02:42 PM $64.67 Down $ -0.02 $64.67 $64.67 200
02:42 PM $64.67 Up $0.00 $64.67 $64.67 0
02:41 PM $64.69 Up $0.00 $64.69 $64.69 500
02:40 PM $64.69 Down $ -0.03 $64.71 $64.69 300
02:39 PM $64.72 Up $0.01 $64.72 $64.72 100
02:38 PM $64.71 Up $0.01 $64.72 $64.69 600
02:37 PM $64.70 Down $ -0.03 $64.72 $64.70 1,200
02:36 PM $64.73 Up $0.02 $64.73 $64.71 700
02:35 PM $64.71 Up $0.01 $64.71 $64.71 200
02:34 PM $64.70 Up $0.01 $64.70 $64.70 100
02:33 PM $64.69 Up $0.04 $64.69 $64.66 1,100
02:32 PM $64.65 Down $ -0.01 $64.65 $64.65 100
02:31 PM $64.66 Up $0.01 $64.67 $64.66 300
02:30 PM $64.65 Down $ -0.01 $64.67 $64.65 1,200
02:29 PM $64.66 Down $ -0.01 $64.66 $64.66 100
02:28 PM $64.67 Down $ -0.02 $64.69 $64.67 400
02:26 PM $64.69 Down $ -0.02 $64.69 $64.69 200
02:26 PM $64.69 Up $0.00 $64.69 $64.69 0
02:25 PM $64.71 Down $ -0.02 $64.71 $64.71 500
02:24 PM $64.73 Up $0.00 $64.73 $64.72 800
02:23 PM $64.73 Up $0.00 $64.73 $64.73 400
02:22 PM $64.73 Up $0.09 $64.73 $64.64 1,500
02:21 PM $64.64 Down $ -0.02 $64.64 $64.64 100
02:18 PM $64.66 Up $0.01 $64.67 $64.63 2,500
02:18 PM $64.66 Up $0.00 $64.67 $64.63 0
02:18 PM $64.66 Up $0.00 $64.67 $64.63 0
02:16 PM $64.65 Down $ -0.01 $64.65 $64.65 300
02:16 PM $64.65 Up $0.00 $64.65 $64.65 0
02:15 PM $64.66 Down $ -0.01 $64.66 $64.66 100
02:13 PM $64.67 Down $ -0.03 $64.69 $64.67 1,000
02:13 PM $64.67 Up $0.00 $64.69 $64.67 0
02:11 PM $64.70 Down $ -0.01 $64.70 $64.70 100
02:11 PM $64.70 Up $0.00 $64.70 $64.70 0
02:10 PM $64.71 Down $ -0.03 $64.71 $64.71 200
02:09 PM $64.74 Down $ -0.02 $64.75 $64.74 800
02:08 PM $64.76 Up $0.02 $64.76 $64.75 300
02:07 PM $64.74 Up $0.01 $64.75 $64.74 400
02:06 PM $64.73 Up $0.03 $64.75 $64.71 700
02:05 PM $64.70 Up $0.03 $64.71 $64.69 1,100
02:04 PM $64.67 Down $ -0.03 $64.69 $64.67 900
02:02 PM $64.70 Up $0.05 $64.70 $64.68 400
02:02 PM $64.70 Up $0.00 $64.70 $64.68 0
02:01 PM $64.65 Down $ -0.03 $64.70 $64.65 1,600
02:00 PM $64.68 Up $0.01 $64.68 $64.68 100
01:59 PM $64.67 Up $0.00 $64.69 $64.67 1,000
01:58 PM $64.67 Up $0.01 $64.67 $64.67 200
01:56 PM $64.66 Down $ -0.06 $64.71 $64.66 1,600
01:56 PM $64.66 Up $0.00 $64.71 $64.66 0
01:55 PM $64.73 Up $0.00 $64.73 $64.73 100
01:54 PM $64.72 Down $ -0.01 $64.72 $64.72 100
01:52 PM $64.73 Up $0.02 $64.73 $64.71 200
01:52 PM $64.73 Up $0.00 $64.73 $64.71 0
01:51 PM $64.71 Up $0.03 $64.73 $64.71 600
01:49 PM $64.68 Up $0.03 $64.68 $64.65 200
01:49 PM $64.68 Up $0.00 $64.68 $64.65 0
01:48 PM $64.65 Up $0.00 $64.65 $64.65 500
01:47 PM $64.65 Up $0.05 $64.66 $64.62 1,400
01:45 PM $64.60 Up $0.00 $64.60 $64.60 500
01:45 PM $64.60 Up $0.00 $64.60 $64.60 0
01:43 PM $64.60 Up $0.00 $64.63 $64.60 700
01:43 PM $64.60 Up $0.00 $64.63 $64.60 0
01:41 PM $64.60 Up $0.01 $64.61 $64.60 500
01:41 PM $64.60 Up $0.00 $64.61 $64.60 0
01:39 PM $64.59 Up $0.01 $64.60 $64.59 200
01:39 PM $64.59 Up $0.00 $64.60 $64.59 0
01:38 PM $64.58 Up $0.03 $64.58 $64.56 700
01:37 PM $64.55 Down $ -0.03 $64.58 $64.55 600
01:36 PM $64.58 Down $ -0.02 $64.60 $64.58 1,400
01:35 PM $64.60 Up $0.01 $64.60 $64.57 700
01:33 PM $64.59 Up $0.00 $64.59 $64.59 300
01:33 PM $64.59 Up $0.00 $64.59 $64.59 0
01:31 PM $64.59 Up $0.02 $64.59 $64.59 200
01:31 PM $64.59 Up $0.00 $64.59 $64.59 0
01:30 PM $64.57 Up $0.00 $64.57 $64.57 100
01:28 PM $64.57 Up $0.01 $64.57 $64.55 700
01:28 PM $64.57 Up $0.00 $64.57 $64.55 0
01:25 PM $64.56 Up $0.01 $64.56 $64.56 100
01:25 PM $64.56 Up $0.00 $64.56 $64.56 0
01:25 PM $64.56 Up $0.00 $64.56 $64.56 0
01:24 PM $64.55 Down $ -0.02 $64.58 $64.55 600
01:23 PM $64.57 Up $0.03 $64.57 $64.54 300
01:21 PM $64.54 Down $ -0.04 $64.57 $64.54 600
01:21 PM $64.54 Up $0.00 $64.57 $64.54 0
01:20 PM $64.58 Down $ -0.02 $64.65 $64.58 2,800
01:18 PM $64.60 Down $ -0.01 $64.60 $64.60 100
01:18 PM $64.60 Up $0.00 $64.60 $64.60 0
01:15 PM $64.61 Up $0.01 $64.61 $64.61 100
01:15 PM $64.61 Up $0.00 $64.61 $64.61 0
01:15 PM $64.61 Up $0.00 $64.61 $64.61 0
01:14 PM $64.60 Up $0.04 $64.60 $64.55 1,700
01:13 PM $64.56 Up $0.01 $64.57 $64.56 500
01:12 PM $64.55 Down $ -0.02 $64.55 $64.55 200
01:11 PM $64.57 Down $ -0.01 $64.58 $64.57 800
01:10 PM $64.58 Down $ -0.02 $64.61 $64.58 500
01:09 PM $64.60 Down $ -0.04 $64.62 $64.60 500
01:08 PM $64.64 Down $ -0.01 $64.65 $64.64 200
01:06 PM $64.65 Up $0.03 $64.66 $64.63 1,000
01:06 PM $64.65 Up $0.00 $64.66 $64.63 0
01:05 PM $64.62 Up $0.01 $64.62 $64.60 500
01:04 PM $64.61 Up $0.00 $64.64 $64.60 900
01:03 PM $64.61 Down $ -0.03 $64.61 $64.61 200
01:02 PM $64.64 Down $ -0.04 $64.66 $64.64 800
01:01 PM $64.68 Down $ -0.01 $64.68 $64.68 200
12:59 PM $64.69 Down $ -0.01 $64.69 $64.69 300
12:59 PM $64.69 Up $0.00 $64.69 $64.69 0
12:58 PM $64.70 Up $0.00 $64.70 $64.70 100
12:57 PM $64.70 Down $ -0.03 $64.71 $64.70 300
12:56 PM $64.73 Down $ -0.05 $64.76 $64.72 1,900
12:55 PM $64.78 Up $0.06 $64.78 $64.73 900
12:54 PM $64.72 Up $0.03 $64.72 $64.70 900
12:53 PM $64.68 Up $0.02 $64.68 $64.67 1,100
12:52 PM $64.66 Up $0.01 $64.66 $64.66 100
12:51 PM $64.65 Up $0.04 $64.65 $64.64 200
12:49 PM $64.61 Up $0.00 $64.63 $64.61 800
12:49 PM $64.61 Up $0.00 $64.63 $64.61 0
12:48 PM $64.61 Down $ -0.03 $64.63 $64.60 1,000
12:46 PM $64.64 Down $0.00 $64.64 $64.64 200
12:46 PM $64.64 Up $0.00 $64.64 $64.64 0
12:45 PM $64.65 Up $0.00 $64.65 $64.65 100
12:44 PM $64.64 Up $0.01 $64.64 $64.63 500
12:43 PM $64.63 Down $ -0.01 $64.63 $64.63 200
12:41 PM $64.64 Down $ -0.01 $64.64 $64.64 500
12:41 PM $64.64 Up $0.00 $64.64 $64.64 0
12:40 PM $64.65 Up $0.02 $64.65 $64.64 500
12:39 PM $64.63 Up $0.01 $64.64 $64.63 400
12:38 PM $64.62 Down $ -0.09 $64.71 $64.61 1,600
12:37 PM $64.71 Up $0.00 $64.71 $64.71 100
12:36 PM $64.71 Up $0.01 $64.71 $64.71 200
12:35 PM $64.70 Down $ -0.02 $64.71 $64.69 500
12:34 PM $64.73 Up $0.00 $64.73 $64.72 400
12:33 PM $64.72 Up $0.03 $64.73 $64.67 1,700
12:32 PM $64.70 Down $ -0.01 $64.70 $64.69 300
12:31 PM $64.71 Down $ -0.03 $64.71 $64.70 600
12:30 PM $64.73 Up $0.01 $64.73 $64.70 700
12:29 PM $64.72 Down $ -0.02 $64.72 $64.72 100
12:27 PM $64.74 Down $ -0.03 $64.75 $64.74 400
12:27 PM $64.74 Up $0.00 $64.75 $64.74 0
12:25 PM $64.77 Down $ -0.03 $64.77 $64.77 300
12:25 PM $64.77 Up $0.00 $64.77 $64.77 0
12:24 PM $64.80 Down $ -0.02 $64.80 $64.80 200
12:23 PM $64.81 Down $ -0.04 $64.84 $64.81 300
12:21 PM $64.85 Up $0.03 $64.86 $64.85 700
12:21 PM $64.85 Up $0.00 $64.86 $64.85 0
12:20 PM $64.82 Up $0.03 $64.82 $64.80 600
12:19 PM $64.79 Down $ -0.02 $64.80 $64.76 1,600
12:17 PM $64.81 Down $ -0.02 $64.82 $64.81 600
12:17 PM $64.81 Up $0.00 $64.82 $64.81 0
12:16 PM $64.83 Down $ -0.01 $64.83 $64.83 100
12:15 PM $64.84 Up $0.04 $64.84 $64.82 300
12:13 PM $64.80 Down $ -0.01 $64.81 $64.80 400
12:13 PM $64.80 Up $0.00 $64.81 $64.80 0
12:12 PM $64.81 Up $0.02 $64.81 $64.81 300
12:11 PM $64.80 Down $ -0.02 $64.80 $64.80 300
12:10 PM $64.82 Down $0.00 $64.82 $64.82 100
12:09 PM $64.82 Down $ -0.01 $64.83 $64.82 700
12:08 PM $64.83 Up $0.03 $64.83 $64.81 600
12:06 PM $64.80 Up $0.04 $64.80 $64.79 500
12:06 PM $64.80 Up $0.00 $64.80 $64.79 0
12:05 PM $64.76 Up $0.01 $64.78 $64.76 300
12:04 PM $64.75 Down $ -0.03 $64.77 $64.75 500
12:03 PM $64.78 Down $ -0.02 $64.78 $64.78 200
12:02 PM $64.80 Up $0.03 $64.80 $64.80 100
12:01 PM $64.77 Down $ -0.01 $64.78 $64.77 200
12:00 PM $64.78 Down $ -0.02 $64.78 $64.78 200
11:59 AM $64.80 Up $0.01 $64.80 $64.78 500
11:58 AM $64.79 Up $0.01 $64.79 $64.79 100
11:57 AM $64.78 Down $ -0.04 $64.81 $64.78 500
11:56 AM $64.82 Up $0.02 $64.82 $64.82 500
11:55 AM $64.80 Up $0.00 $64.82 $64.80 600
11:54 AM $64.80 Up $0.01 $64.81 $64.78 800
11:53 AM $64.79 Up $0.00 $64.79 $64.79 200
11:52 AM $64.79 Down $ -0.03 $64.85 $64.79 1,700
11:51 AM $64.82 Up $0.00 $64.82 $64.82 200
11:50 AM $64.82 Down $ -0.01 $64.83 $64.80 1,200
11:48 AM $64.83 Down $ -0.05 $64.91 $64.83 2,200
11:48 AM $64.83 Up $0.00 $64.91 $64.83 0
11:47 AM $64.88 Down $ -0.02 $64.88 $64.88 300
11:45 AM $64.90 Down $ -0.02 $64.90 $64.90 300
11:45 AM $64.90 Up $0.00 $64.90 $64.90 0
11:42 AM $64.92 Up $0.02 $64.92 $64.92 200
11:42 AM $64.92 Up $0.00 $64.92 $64.92 0
11:42 AM $64.92 Up $0.00 $64.92 $64.92 0
11:41 AM $64.90 Up $0.00 $64.90 $64.90 400
11:40 AM $64.90 Down $ -0.02 $64.90 $64.90 200
11:39 AM $64.92 Down $ -0.02 $64.92 $64.92 100
11:38 AM $64.94 Down $ -0.02 $64.95 $64.94 400
11:37 AM $64.96 Down $ -0.01 $64.98 $64.96 300
11:36 AM $64.97 Up $0.02 $64.97 $64.93 500
11:35 AM $64.96 Down $ -0.03 $64.96 $64.95 300
11:34 AM $64.98 Down $ -0.04 $65.03 $64.98 600
11:33 AM $65.02 Up $0.00 $65.02 $64.99 1,100
11:31 AM $65.02 Up $0.03 $65.02 $65.02 200
11:31 AM $65.02 Up $0.00 $65.02 $65.02 0
11:30 AM $64.99 Down $ -0.01 $64.99 $64.99 500
11:29 AM $65.00 Up $0.03 $65.00 $65.00 100
11:28 AM $64.97 Down $ -0.01 $64.97 $64.97 200
11:27 AM $64.98 Down $ -0.02 $64.98 $64.98 500
11:26 AM $65.00 Up $0.04 $65.00 $64.97 400
11:25 AM $64.96 Up $0.00 $64.96 $64.96 100
11:24 AM $64.96 Down $ -0.01 $64.96 $64.94 400
11:23 AM $64.97 Down $ -0.02 $64.97 $64.97 400
11:22 AM $64.99 Down $ -0.02 $65.00 $64.99 400
11:20 AM $65.01 Down $ -0.01 $65.07 $65.01 700
11:20 AM $65.01 Up $0.00 $65.07 $65.01 0
11:19 AM $65.02 Up $0.02 $65.05 $65.02 600
11:18 AM $65.00 Up $0.00 $65.00 $65.00 100
11:17 AM $65.00 Down $ -0.05 $65.03 $65.00 1,000
11:15 AM $65.05 Up $0.04 $65.05 $65.05 100
11:15 AM $65.05 Up $0.00 $65.05 $65.05 0
11:13 AM $65.01 Up $0.02 $65.01 $65.01 400
11:13 AM $65.01 Up $0.00 $65.01 $65.01 0
11:12 AM $64.99 Down $ -0.01 $65.04 $64.99 1,100
11:11 AM $65.00 Up $0.00 $65.04 $65.00 1,200
11:09 AM $65.00 Up $0.03 $65.00 $65.00 1,000
11:09 AM $65.00 Up $0.00 $65.00 $65.00 0
11:08 AM $64.97 Up $0.10 $64.97 $64.89 1,800
11:05 AM $64.87 Up $0.02 $64.87 $64.87 100
11:05 AM $64.87 Up $0.00 $64.87 $64.87 0
11:05 AM $64.87 Up $0.00 $64.87 $64.87 0
11:03 AM $64.85 Up $0.06 $64.85 $64.83 700
11:03 AM $64.85 Up $0.00 $64.85 $64.83 0
11:02 AM $64.79 Up $0.01 $64.79 $64.79 100
11:01 AM $64.78 Up $0.04 $64.78 $64.74 700
11:00 AM $64.74 Up $0.02 $64.74 $64.74 100
10:59 AM $64.72 Up $0.04 $64.72 $64.72 300
10:57 AM $64.68 Down $ -0.02 $64.69 $64.68 200
10:57 AM $64.68 Up $0.00 $64.69 $64.68 0
10:56 AM $64.71 Up $0.02 $64.75 $64.71 700
10:55 AM $64.69 Down $ -0.07 $64.73 $64.69 400
10:53 AM $64.76 Down $ -0.06 $64.81 $64.76 900
10:53 AM $64.76 Up $0.00 $64.81 $64.76 0
10:52 AM $64.82 Up $0.03 $64.82 $64.81 200
10:51 AM $64.79 Up $0.05 $64.79 $64.77 500
10:50 AM $64.74 Down $ -0.04 $64.77 $64.74 800
10:49 AM $64.78 Down $ -0.02 $64.78 $64.78 200
10:48 AM $64.80 Up $0.03 $64.80 $64.77 600
10:47 AM $64.76 Up $0.01 $64.76 $64.76 100
10:46 AM $64.75 Down $ -0.06 $64.80 $64.75 600
10:45 AM $64.81 Up $0.03 $64.86 $64.80 500
10:44 AM $64.78 Up $0.09 $64.79 $64.70 1,800
10:43 AM $64.70 Up $0.01 $64.70 $64.70 100
10:40 AM $64.68 Down $ -0.02 $64.71 $64.68 600
10:40 AM $64.68 Up $0.00 $64.71 $64.68 0
10:40 AM $64.68 Up $0.00 $64.71 $64.68 0
10:39 AM $64.70 Up $0.05 $64.70 $64.67 700
10:38 AM $64.65 Down $ -0.06 $64.71 $64.65 700
10:37 AM $64.71 Down $ -0.02 $64.72 $64.71 900
10:36 AM $64.73 Up $0.04 $64.73 $64.71 400
10:35 AM $64.69 Down $ -0.08 $64.73 $64.69 2,100
10:34 AM $64.77 Up $0.05 $64.77 $64.76 200
10:33 AM $64.72 Down $ -0.03 $64.72 $64.72 200
10:32 AM $64.75 Up $0.04 $64.75 $64.73 300
10:31 AM $64.71 Down $ -0.04 $64.71 $64.71 300
10:30 AM $64.75 Down $ -0.03 $64.79 $64.75 500
10:29 AM $64.78 Down $ -0.03 $64.83 $64.78 2,200
10:28 AM $64.81 Up $0.00 $64.82 $64.81 400
10:27 AM $64.81 Up $0.04 $64.81 $64.81 100
10:26 AM $64.77 Up $0.04 $64.77 $64.77 100
10:25 AM $64.73 Down $ -0.07 $64.77 $64.73 400
10:24 AM $64.80 Up $0.04 $64.82 $64.76 800
10:22 AM $64.76 Down $ -0.06 $64.77 $64.76 200
10:22 AM $64.76 Up $0.00 $64.77 $64.76 0
10:21 AM $64.82 Down $ -0.02 $64.82 $64.82 400
10:20 AM $64.84 Up $0.00 $64.87 $64.84 400
10:19 AM $64.84 Up $0.00 $64.85 $64.84 600
10:18 AM $64.84 Up $0.01 $64.84 $64.80 700
10:17 AM $64.83 Up $0.00 $64.83 $64.83 400
10:16 AM $64.83 Down $ -0.06 $64.85 $64.83 300
10:15 AM $64.89 Down $ -0.07 $64.94 $64.89 700
10:14 AM $64.96 Up $0.01 $64.96 $64.91 2,600
10:12 AM $64.95 Down $ -0.15 $65.09 $64.95 1,700
10:12 AM $64.95 Up $0.00 $65.09 $64.95 0
10:11 AM $65.10 Up $0.01 $65.10 $65.08 600
10:10 AM $65.09 Up $0.04 $65.09 $65.09 100
10:09 AM $65.05 Up $0.04 $65.05 $65.04 500
10:08 AM $65.01 Up $0.03 $65.05 $64.94 2,500
10:07 AM $64.98 Up $0.04 $65.00 $64.97 2,100
10:06 AM $64.94 Up $0.03 $64.97 $64.93 1,900
10:05 AM $64.91 Up $0.06 $64.91 $64.87 400
10:04 AM $64.85 Down $ -0.02 $64.86 $64.84 800
10:03 AM $64.87 Up $0.02 $64.93 $64.85 1,300
10:02 AM $64.85 Down $ -0.08 $64.88 $64.85 500
10:01 AM $64.93 Down $ -0.10 $64.97 $64.93 300
10:00 AM $65.03 Up $0.03 $65.05 $64.98 600
09:58 AM $65.00 Up $0.02 $65.00 $64.95 400
09:58 AM $65.00 Up $0.00 $65.00 $64.95 0
09:57 AM $64.98 Down $ -0.03 $64.99 $64.98 200
09:56 AM $65.01 Up $0.06 $65.01 $64.98 1,600
09:55 AM $64.95 Up $0.09 $64.95 $64.95 100
09:54 AM $64.86 Up $0.04 $64.86 $64.83 500
09:53 AM $64.82 Down $ -0.04 $64.83 $64.82 500
09:52 AM $64.86 Up $0.05 $64.86 $64.77 400
09:51 AM $64.81 Up $0.09 $64.81 $64.79 300
09:50 AM $64.72 Down $ -0.08 $64.72 $64.72 300
09:48 AM $64.80 Down $ -0.14 $64.89 $64.80 1,000
09:48 AM $64.80 Up $0.00 $64.89 $64.80 0
09:47 AM $64.94 Up $0.05 $64.95 $64.94 400
09:46 AM $64.89 Up $0.00 $64.90 $64.89 1,800
09:45 AM $64.89 Up $0.01 $64.91 $64.86 1,100
09:44 AM $64.88 Down $ -0.03 $64.89 $64.88 300
09:43 AM $64.91 Up $0.01 $64.91 $64.91 100
09:42 AM $64.90 Up $0.02 $64.90 $64.84 700
09:41 AM $64.88 Up $0.01 $64.92 $64.87 800
09:40 AM $64.87 Up $0.07 $64.91 $64.86 500
09:38 AM $64.80 Down $ -0.01 $64.80 $64.80 100
09:38 AM $64.80 Up $0.00 $64.80 $64.80 0
09:37 AM $64.81 Up $0.01 $64.81 $64.81 100
09:36 AM $64.80 Down $ -0.20 $64.86 $64.80 1,100
09:34 AM $65.00 Up $0.18 $65.00 $64.87 1,200
09:34 AM $65.00 Up $0.00 $65.00 $64.87 0
09:32 AM $64.82 Up $0.15 $64.82 $64.82 100
09:32 AM $64.82 Up $0.00 $64.82 $64.82 0
09:31 AM $64.67 Down $ -0.19 $64.85 $64.67 500
09:30 AM $64.86 Up $0.39 $64.86 $64.86 5,700
Previous close $64.47

One month history

Date Closing Opening High Low Volume
24-10-2025 $64.69 $64.78 $64.86 $64.54 877,400
23-10-2025 $64.47 $65.13 $65.30 $64.38 675,200
22-10-2025 $63.93 $64.43 $64.47 $63.73 940,500
21-10-2025 $64.80 $64.68 $65.02 $64.53 767,400
20-10-2025 $62.90 $62.79 $63.16 $62.79 423,700
17-10-2025 $62.71 $62.93 $62.98 $62.52 795,100
16-10-2025 $62.86 $62.53 $62.91 $62.32 1,296,000
15-10-2025 $62.99 $62.80 $62.99 $62.36 519,300
14-10-2025 $63.14 $62.14 $63.30 $62.08 1,418,000
10-10-2025 $60.97 $61.51 $61.66 $60.81 1,012,500
09-10-2025 $62.50 $62.59 $62.72 $62.13 689,400
08-10-2025 $64.50 $64.99 $65.17 $64.19 608,500
07-10-2025 $64.99 $66.83 $66.93 $64.80 808,000
06-10-2025 $68.61 $69.10 $69.47 $68.58 684,700
03-10-2025 $68.34 $68.24 $68.36 $67.71 382,000
02-10-2025 $67.69 $66.86 $67.73 $66.82 867,600
01-10-2025 $66.16 $65.79 $66.24 $65.55 472,600
30-09-2025 $65.94 $65.60 $65.97 $65.25 847,800
29-09-2025 $65.37 $64.80 $65.64 $64.77 712,800
26-09-2025 $64.96 $64.87 $65.03 $64.76 450,500
25-09-2025 $64.94 $64.75 $65.02 $64.35 937,900
24-09-2025 $63.98 $63.94 $64.25 $63.68 743,800
23-09-2025 $63.97 $64.36 $64.38 $63.86 465,400
22-09-2025 $64.21 $64.38 $64.44 $64.07 615,100
19-09-2025 $64.81 $64.71 $64.93 $64.57 2,251,900
18-09-2025 $65.28 $65.00 $65.46 $64.98 565,000
17-09-2025 $64.40 $65.11 $65.30 $63.79 921,900
16-09-2025 $63.46 $63.79 $63.83 $63.38 1,684,300
15-09-2025 $64.56 $64.30 $64.56 $64.11 1,696,500
12-09-2025 $64.26 $63.97 $64.40 $63.93 439,900
Graphs are not available, please refer to the detailed table
Back to top