-
5 DAY PERFORMANCE
-1.25% -
1 MONTH PERFORMANCE
-5.10% -
3 MONTH PERFORMANCE
-2.31% -
6 MONTH PERFORMANCE
+3.80% -
YEAR-TO-DATE PERFORMANCE
+17.08% -
1 YEAR PERFORMANCE
+32.81%
Popular, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $96.39 | $96.09 (-0.31%) | $96.87 | $95.51 | 399,498 | $6.90 B |
| 11/14/2024 | $97.98 | $96.25 (-1.77%) | $98.13 | $95.61 | 527,000 | $6.91 B |
| 11/13/2024 | $96.32 | $98.34 (2.1%) | $99.59 | $96.28 | 659,200 | $7.06 B |
| 11/12/2024 | $96.65 | $96.70 (0.05%) | $97.82 | $96.56 | 458,100 | $6.94 B |
| 11/11/2024 | $95.83 | $97.31 (1.54%) | $98.62 | $95.71 | 540,503 | $6.99 B |
| 11/08/2024 | $95.82 | $94.33 (-1.55%) | $96.59 | $94.16 | 661,730 | $6.77 B |
| 11/07/2024 | $98.70 | $95.94 (-2.8%) | $98.86 | $95.63 | 686,800 | $6.89 B |
| 11/06/2024 | $96.65 | $99.43 (2.88%) | $99.52 | $95.43 | 1.23 M | $7.14 B |
| 11/05/2024 | $89.30 | $89.92 (0.69%) | $90.28 | $88.69 | 361,910 | $6.46 B |
| 11/04/2024 | $88.82 | $89.16 (0.38%) | $89.86 | $88.10 | 510,930 | $6.40 B |
| 11/01/2024 | $89.85 | $89.48 (-0.41%) | $90.27 | $89.35 | 449,913 | $6.43 B |
| 10/31/2024 | $91.19 | $89.23 (-2.15%) | $91.19 | $89.15 | 432,331 | $6.41 B |
| 10/30/2024 | $89.69 | $90.73 (1.16%) | $92.00 | $89.51 | 581,400 | $6.52 B |
| 10/29/2024 | $90.06 | $89.41 (-0.72%) | $90.27 | $89.05 | 570,200 | $6.42 B |
| 10/28/2024 | $89.83 | $90.19 (0.4%) | $90.84 | $88.92 | 544,106 | $6.48 B |
| 10/25/2024 | $89.02 | $88.46 (-0.63%) | $89.33 | $88.21 | 631,200 | $6.35 B |
| 10/24/2024 | $89.74 | $88.97 (-0.86%) | $90.56 | $88.60 | 877,900 | $6.39 B |
| 10/23/2024 | $96.10 | $89.73 (-6.63%) | $97.06 | $86.86 | 2.36 M | $6.44 B |
| 10/22/2024 | $98.27 | $99.93 (1.69%) | $100.33 | $98.10 | 529,759 | $7.18 B |
| 10/21/2024 | $100.12 | $98.09 (-2.03%) | $100.30 | $98.02 | 418,800 | $7.04 B |
| 10/18/2024 | $102.56 | $100.82 (-1.7%) | $102.70 | $100.65 | 315,500 | $7.26 B |
| 10/17/2024 | $100.66 | $102.56 (1.89%) | $103.00 | $100.56 | 510,300 | $7.38 B |
| 10/16/2024 | $102.94 | $101.25 (-1.64%) | $103.72 | $101.18 | 669,534 | $7.29 B |
| 10/15/2024 | $100.65 | $102.01 (1.35%) | $103.60 | $100.65 | 494,513 | $7.34 B |
| 10/14/2024 | $100.57 | $100.56 (-0.01%) | $101.22 | $99.78 | 324,228 | $7.24 B |
| 10/11/2024 | $98.15 | $100.57 (2.47%) | $101.57 | $98.15 | 425,240 | $7.24 B |
| 10/10/2024 | $96.45 | $97.42 (1.01%) | $97.68 | $96.09 | 321,200 | $7.01 B |
| 10/09/2024 | $95.98 | $96.50 (0.54%) | $97.53 | $95.80 | 365,520 | $6.95 B |
| 10/08/2024 | $96.71 | $96.02 (-0.71%) | $97.15 | $95.84 | 222,506 | $6.91 B |
| 10/07/2024 | $96.50 | $96.44 (-0.06%) | $97.42 | $95.74 | 382,200 | $6.94 B |
| 10/04/2024 | $96.87 | $97.26 (0.4%) | $97.71 | $96.45 | 289,244 | $7.00 B |
| 10/03/2024 | $93.97 | $95.09 (1.19%) | $95.39 | $93.54 | 339,100 | $6.84 B |
| 10/02/2024 | $95.40 | $94.55 (-0.89%) | $96.90 | $94.03 | 595,500 | $6.80 B |
| 10/01/2024 | $98.92 | $95.40 (-3.56%) | $99.12 | $95.24 | 431,819 | $6.87 B |
| 09/30/2024 | $98.58 | $100.27 (1.71%) | $101.18 | $98.15 | 333,796 | $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 |