BPOP: Popular Inc.

As of Friday, July 26th, 2024

$ 102.78

+0.57 +0.56%

Open: 102.28
High: 104.89
Low: 101.11
Volume: 410,296
Previous Close on Thursday, July 25th, 2024

$ 102.21

+2.84 +2.86%

Open: 101.28
High: 103.14
Low: 99.48
Volume: 575,655

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 102.28 104.89 101.11 102.78 410,296 +0.57 +0.56
2024-07-25 101.28 103.14 99.48 102.21 575,655 +2.84 +2.86
2024-07-24 102.50 105.01 98.95 99.37 730,987 -3.59 -3.49
2024-07-23 100.63 103.33 100.03 102.96 607,088 +1.76 +1.74
2024-07-22 98.58 101.39 97.99 101.20 266,642 +2.19 +2.21
2024-07-19 98.89 100.43 97.97 99.01 328,111 +0.04 +0.04
2024-07-18 99.68 102.04 98.31 98.97 403,711 -1.37 -1.37
2024-07-17 99.36 101.48 99.23 100.34 551,196 -0.27 -0.27
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 105.01
On 2024-07-24		 97.99
On 2024-07-22		 3.77 3.81 105.01
On 2024-07-24		 99.48
On 2024-07-25		 -5.27 101.70
10D 105.01
On 2024-07-24		 93.63
On 2024-07-15		 9.69 10.41 105.01
On 2024-07-24		 99.48
On 2024-07-25		 -5.27 100.36
20D 105.01
On 2024-07-24		 85.29
On 2024-07-09		 16.68 19.37 105.01
On 2024-07-24		 99.48
On 2024-07-25		 -5.27 94.63
WTD 105.01
On 2024-07-24		 97.99
On 2024-07-22		 3.77 3.81 105.01
On 2024-07-24		 99.48
On 2024-07-25		 -5.27 101.70
MTD 105.01
On 2024-07-24		 85.29
On 2024-07-09		 14.35 16.23 105.01
On 2024-07-24		 99.48
On 2024-07-25		 -5.27 94.96
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
BPOP

Popular Inc.

102.78 +0.57 +0.56 410,296