-
5 DAY PERFORMANCE
+0.72% -
1 MONTH PERFORMANCE
-2.18% -
3 MONTH PERFORMANCE
+13.67% -
6 MONTH PERFORMANCE
+14.73% -
YEAR-TO-DATE PERFORMANCE
+22.18% -
1 YEAR PERFORMANCE
+59.13%
Popular, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $98.58 | $100.27 (1.71%) | $101.18 | $98.15 | 309,948 | $7.22 B |
| 09/27/2024 | $100.33 | $98.58 (-1.74%) | $101.49 | $98.48 | 361,800 | $7.09 B |
| 09/26/2024 | $99.74 | $99.55 (-0.19%) | $100.65 | $99.22 | 522,031 | $7.16 B |
| 09/25/2024 | $100.28 | $98.22 (-2.05%) | $100.28 | $98.18 | 467,600 | $7.07 B |
| 09/24/2024 | $100.33 | $100.28 (-0.05%) | $101.36 | $99.68 | 677,023 | $7.22 B |
| 09/23/2024 | $100.62 | $100.62 (0%) | $101.45 | $99.61 | 355,727 | $7.24 B |
| 09/20/2024 | $102.13 | $100.54 (-1.56%) | $102.13 | $100.46 | 943,634 | $7.24 B |
| 09/19/2024 | $101.27 | $102.13 (0.85%) | $102.87 | $100.46 | 351,911 | $7.35 B |
| 09/18/2024 | $99.50 | $99.68 (0.18%) | $102.72 | $98.54 | 313,800 | $7.17 B |
| 09/17/2024 | $98.69 | $98.95 (0.26%) | $100.92 | $98.66 | 381,628 | $7.12 B |
| 09/16/2024 | $97.56 | $98.31 (0.77%) | $98.84 | $96.85 | 270,215 | $7.08 B |
| 09/13/2024 | $96.56 | $97.57 (1.05%) | $98.15 | $96.16 | 362,800 | $7.02 B |
| 09/12/2024 | $96.50 | $96.69 (0.2%) | $96.97 | $95.86 | 333,700 | $6.96 B |
| 09/11/2024 | $96.49 | $96.24 (-0.26%) | $96.52 | $93.81 | 393,900 | $6.93 B |
| 09/10/2024 | $97.53 | $97.05 (-0.49%) | $97.74 | $95.18 | 400,200 | $6.98 B |
| 09/09/2024 | $97.24 | $97.33 (0.09%) | $98.06 | $97.02 | 1.03 M | $7.00 B |
| 09/06/2024 | $98.71 | $96.78 (-1.96%) | $99.44 | $96.47 | 655,404 | $6.97 B |
| 09/05/2024 | $99.84 | $98.64 (-1.2%) | $99.84 | $98.16 | 279,000 | $7.10 B |
| 09/04/2024 | $100.15 | $99.13 (-1.02%) | $101.41 | $98.81 | 462,300 | $7.13 B |
| 09/03/2024 | $101.37 | $100.70 (-0.66%) | $102.74 | $100.44 | 395,344 | $7.25 B |
| 08/30/2024 | $101.89 | $102.50 (0.6%) | $102.50 | $100.81 | 330,500 | $7.38 B |
| 08/29/2024 | $102.00 | $101.28 (-0.71%) | $102.20 | $100.90 | 295,500 | $7.29 B |
| 08/28/2024 | $99.48 | $101.83 (2.36%) | $102.11 | $99.48 | 432,125 | $7.33 B |
| 08/27/2024 | $98.62 | $99.93 (1.33%) | $100.21 | $98.01 | 522,600 | $7.19 B |
| 08/26/2024 | $101.32 | $99.53 (-1.77%) | $101.72 | $99.45 | 416,000 | $7.16 B |
| 08/23/2024 | $97.63 | $99.50 (1.92%) | $101.11 | $97.43 | 525,734 | $7.16 B |
| 08/22/2024 | $97.65 | $97.34 (-0.32%) | $98.54 | $96.96 | 305,310 | $7.01 B |
| 08/21/2024 | $97.13 | $97.63 (0.51%) | $97.63 | $96.19 | 416,501 | $7.03 B |
| 08/20/2024 | $98.69 | $97.13 (-1.58%) | $98.69 | $96.74 | 248,800 | $6.99 B |
| 08/19/2024 | $98.31 | $99.14 (0.84%) | $99.26 | $97.73 | 372,919 | $7.14 B |
| 08/16/2024 | $96.21 | $98.36 (2.23%) | $98.44 | $96.21 | 253,924 | $7.08 B |
| 08/15/2024 | $97.00 | $97.09 (0.09%) | $98.94 | $96.77 | 369,500 | $6.99 B |
| 08/14/2024 | $96.31 | $95.82 (-0.51%) | $96.64 | $95.06 | 258,400 | $6.90 B |
| 08/13/2024 | $95.61 | $96.03 (0.44%) | $96.11 | $94.60 | 223,138 | $6.91 B |
| 08/12/2024 | $96.26 | $95.00 (-1.31%) | $98.34 | $94.67 | 281,831 | $6.84 B |
| 08/09/2024 | $95.35 | $95.44 (0.09%) | $96.47 | $94.93 | 816,319 | $6.87 B |
| 08/08/2024 | $95.45 | $95.41 (-0.04%) | $96.90 | $94.70 | 211,500 | $6.87 B |
| 08/07/2024 | $95.68 | $93.98 (-1.78%) | $96.33 | $93.07 | 264,046 | $6.76 B |
| 08/06/2024 | $93.98 | $94.15 (0.18%) | $95.94 | $93.30 | 375,200 | $6.78 B |
| 08/05/2024 | $90.69 | $93.80 (3.43%) | $93.97 | $88.82 | 513,714 | $6.75 B |
| 08/02/2024 | $95.11 | $95.27 (0.17%) | $95.58 | $93.26 | 390,318 | $6.86 B |
| 08/01/2024 | $102.56 | $98.61 (-3.85%) | $103.23 | $97.61 | 455,427 | $7.10 B |
| 07/31/2024 | $104.35 | $102.63 (-1.65%) | $104.51 | $102.42 | 296,733 | $7.39 B |
| 07/30/2024 | $102.74 | $104.28 (1.5%) | $104.30 | $102.22 | 380,140 | $7.51 B |
| 07/29/2024 | $103.43 | $102.15 (-1.24%) | $103.43 | $101.31 | 371,301 | $7.35 B |
| 07/26/2024 | $102.28 | $102.78 (0.49%) | $104.89 | $101.11 | 410,300 | $7.40 B |
| 07/25/2024 | $101.28 | $102.21 (0.92%) | $103.14 | $99.48 | 575,700 | $7.36 B |
| 07/24/2024 | $102.50 | $99.37 (-3.05%) | $105.01 | $98.95 | 731,000 | $7.15 B |
| 07/23/2024 | $100.63 | $102.96 (2.32%) | $103.33 | $100.03 | 607,100 | $7.41 B |
| 07/22/2024 | $98.58 | $101.20 (2.66%) | $101.39 | $97.99 | 266,642 | $7.28 B |
| 07/19/2024 | $98.89 | $99.01 (0.12%) | $100.43 | $97.97 | 328,111 | $7.12 B |
| 07/18/2024 | $99.68 | $98.97 (-0.71%) | $102.04 | $98.31 | 403,711 | $7.11 B |
| 07/17/2024 | $99.36 | $100.34 (0.99%) | $101.48 | $99.23 | 616,000 | $7.21 B |
| 07/16/2024 | $97.00 | $100.61 (3.72%) | $100.66 | $96.78 | 440,700 | $7.23 B |
| 07/15/2024 | $94.00 | $96.17 (2.31%) | $97.41 | $93.63 | 554,737 | $6.91 B |
| 07/12/2024 | $93.54 | $93.09 (-0.48%) | $93.76 | $92.66 | 400,404 | $6.69 B |
| 07/11/2024 | $91.89 | $92.96 (1.16%) | $93.16 | $91.59 | 397,304 | $6.68 B |
| 07/10/2024 | $87.80 | $91.17 (3.84%) | $91.23 | $87.52 | 346,300 | $6.55 B |
| 07/09/2024 | $85.54 | $87.59 (2.4%) | $88.64 | $85.29 | 375,000 | $6.30 B |
| 07/08/2024 | $86.52 | $85.98 (-0.62%) | $86.76 | $85.72 | 217,400 | $6.18 B |
| 07/05/2024 | $87.14 | $85.64 (-1.72%) | $87.19 | $85.31 | 519,544 | $6.15 B |
| 07/03/2024 | $88.24 | $87.34 (-1.02%) | $88.24 | $86.99 | 191,300 | $6.28 B |
| 07/02/2024 | $87.85 | $88.56 (0.81%) | $88.99 | $87.85 | 302,435 | $6.36 B |
| 07/01/2024 | $88.52 | $88.21 (-0.35%) | $89.12 | $87.76 | 219,232 | $6.34 B |