Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CBA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 118.83 | 2.56 | 2.20% | 117.57 | 118.88 | 116.59 | 2,623,785 |
| May 06 2024 | 116.27 | 1.17 | 1.02% | 116.01 | 130.00 | 115.23 | 1,426,516 |
| May 03 2024 | 115.10 | -0.10 | -0.09% | 115.76 | 136.00 | 106.01 | 1,212,181 |
| May 02 2024 | 115.20 | 1.28 | 1.12% | 114.69 | 134.00 | 114.02 | 1,524,004 |
| May 01 2024 | 113.92 | -0.31 | -0.27% | 113.60 | 114.11 | 113.00 | 1,042,788 |
| Apr 30 2024 | 114.23 | 0.16 | 0.14% | 113.65 | 114.39 | 113.42 | 1,312,755 |
| Apr 29 2024 | 114.07 | 0.96 | 0.85% | 114.00 | 114.20 | 113.66 | 1,374,832 |
| Apr 26 2024 | 113.11 | -2.05 | -1.78% | 114.45 | 120.00 | 110.00 | 1,628,211 |
| Apr 24 2024 | 115.155 | 0.86 | 0.75% | 115.50 | 122.00 | 115.05 | 1,600,191 |
| Apr 23 2024 | 114.30 | 1.69 | 1.50% | 114.00 | 114.46 | 113.70 | 1,185,618 |
| Apr 22 2024 | 112.61 | 1.13 | 1.01% | 113.09 | 113.68 | 112.39 | 1,313,557 |
| Apr 19 2024 | 111.48 | -1.48 | -1.31% | 111.65 | 128.01 | 83.01 | 3,331,544 |
| Apr 18 2024 | 112.96 | 0.80 | 0.71% | 111.73 | 124.00 | 111.73 | 1,583,905 |
| Apr 17 2024 | 112.16 | -0.32 | -0.28% | 112.16 | 112.80 | 112.07 | 1,368,418 |
| Apr 16 2024 | 112.48 | -2.08 | -1.82% | 113.58 | 114.70 | 111.63 | 3,022,718 |
| Apr 15 2024 | 114.56 | -1.58 | -1.36% | 115.20 | 115.30 | 114.295 | 2,419,100 |
| Apr 12 2024 | 116.14 | -0.53 | -0.45% | 116.37 | 122.00 | 99.00 | 1,381,123 |
| Apr 11 2024 | 116.67 | -1.42 | -1.20% | 116.34 | 124.00 | 116.10 | 1,787,099 |
| Apr 10 2024 | 118.09 | -0.96 | -0.81% | 119.15 | 119.21 | 117.98 | 1,592,521 |
| Apr 09 2024 | 119.05 | 0.94 | 0.80% | 118.72 | 119.14 | 118.48 | 949,230 |
| Apr 08 2024 | 118.11 | 0.00 | 0.00% | 118.11 | 118.11 | 118.11 | 0.00 |
| Apr 05 2024 | 118.11 | -0.23 | -0.19% | 117.07 | 122.01 | 108.01 | 1,332,743 |
| Apr 04 2024 | 118.34 | 0.56 | 0.48% | 118.60 | 119.49 | 117.97 | 1,209,410 |
| Apr 03 2024 | 117.78 | -2.30 | -1.92% | 119.63 | 119.93 | 117.64 | 1,941,582 |
| Apr 02 2024 | 120.08 | -0.10 | -0.08% | 119.40 | 128.00 | 98.00 | 2,248,296 |
| Mar 28 2024 | 120.18 | 0.26 | 0.22% | 120.56 | 138.00 | 119.40 | 2,607,219 |
| Mar 27 2024 | 119.92 | 1.20 | 1.01% | 118.77 | 140.00 | 118.51 | 2,340,622 |
| Mar 26 2024 | 118.72 | 0.23 | 0.19% | 118.90 | 119.485 | 114.00 | 1,583,169 |
| Mar 25 2024 | 118.49 | 1.10 | 0.94% | 118.25 | 118.99 | 114.00 | 1,927,105 |
| Mar 22 2024 | 117.39 | -0.56 | -0.47% | 118.30 | 124.01 | 50.01 | 3,506,712 |
| Mar 21 2024 | 117.95 | 2.07 | 1.79% | 117.10 | 120.00 | 116.54 | 3,579,903 |
| Mar 20 2024 | 115.88 | 0.31 | 0.27% | 116.30 | 116.87 | 115.78 | 2,009,736 |
| Mar 19 2024 | 115.57 | -0.77 | -0.66% | 116.43 | 116.44 | 115.33 | 1,771,501 |
| Mar 18 2024 | 116.34 | 1.29 | 1.12% | 115.40 | 120.00 | 115.27 | 1,471,598 |
| Mar 15 2024 | 115.05 | -0.92 | -0.79% | 115.00 | 142.00 | 99.00 | 5,348,052 |
| Mar 14 2024 | 115.97 | -1.35 | -1.15% | 117.54 | 117.56 | 115.34 | 1,904,115 |
| Mar 13 2024 | 117.32 | -0.33 | -0.28% | 118.01 | 118.22 | 116.82 | 1,749,751 |
| Mar 12 2024 | 117.65 | -0.55 | -0.47% | 119.02 | 120.08 | 117.51 | 1,912,342 |
| Mar 11 2024 | 118.20 | -2.90 | -2.39% | 119.99 | 138.00 | 108.00 | 1,620,096 |
| Mar 08 2024 | 121.10 | 2.09 | 1.76% | 119.54 | 138.00 | 100.00 | 3,135,807 |
| Mar 07 2024 | 119.01 | 0.71 | 0.60% | 118.50 | 119.37 | 118.39 | 2,384,717 |
| Mar 06 2024 | 118.30 | 1.24 | 1.06% | 117.00 | 118.41 | 116.68 | 1,499,396 |
| Mar 05 2024 | 117.06 | -1.06 | -0.90% | 118.60 | 118.70 | 116.77 | 1,813,565 |
| Mar 04 2024 | 118.12 | 0.95 | 0.81% | 117.55 | 118.55 | 117.36 | 1,657,258 |
| Mar 01 2024 | 117.17 | 0.65 | 0.56% | 116.75 | 118.00 | 104.00 | 1,535,496 |
| Feb 29 2024 | 116.52 | 0.76 | 0.66% | 116.18 | 116.76 | 115.23 | 3,766,674 |
| Feb 28 2024 | 115.76 | -1.20 | -1.02% | 117.25 | 117.30 | 115.67 | 1,604,487 |
| Feb 27 2024 | 116.955 | 1.22 | 1.06% | 116.20 | 117.105 | 115.535 | 1,925,806 |
| Feb 26 2024 | 115.73 | 0.81 | 0.70% | 115.32 | 115.99 | 115.07 | 1,623,264 |
| Feb 23 2024 | 114.92 | 0.51 | 0.45% | 115.33 | 122.00 | 110.01 | 1,543,648 |
| Feb 22 2024 | 114.41 | -0.15 | -0.13% | 115.00 | 128.00 | 113.31 | 1,691,317 |
| Feb 21 2024 | 114.555 | -2.37 | -2.02% | 114.31 | 116.00 | 72.00 | 2,903,586 |
| Feb 20 2024 | 116.92 | -0.16 | -0.14% | 117.40 | 117.80 | 116.06 | 1,752,749 |
| Feb 19 2024 | 117.08 | 1.09 | 0.94% | 115.86 | 117.29 | 115.62 | 1,386,827 |
| Feb 16 2024 | 115.99 | 1.75 | 1.53% | 115.75 | 124.01 | 88.01 | 3,842,562 |
| Feb 15 2024 | 114.24 | 0.40 | 0.35% | 113.50 | 115.17 | 113.26 | 2,293,064 |
| Feb 14 2024 | 113.84 | -2.30 | -1.98% | 113.16 | 113.92 | 111.56 | 2,722,370 |
| Feb 13 2024 | 116.14 | 0.47 | 0.41% | 117.26 | 117.75 | 116.07 | 1,751,324 |
| Feb 12 2024 | 115.67 | -0.48 | -0.41% | 116.50 | 116.78 | 115.55 | 992,160 |
| Feb 09 2024 | 116.15 | 0.54 | 0.47% | 116.27 | 126.01 | 93.01 | 1,348,362 |
| Feb 08 2024 | 115.61 | 0.94 | 0.82% | 115.14 | 128.00 | 114.44 | 1,366,549 |
