Australia markets close in 1 hour 40 minutes

Bank of Montreal (BMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.95+0.20 (+0.23%)
At close: 04:00PM EDT
86.11 -0.84 (-0.97%)
After hours: 06:43PM EDT
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202486.4087.1186.1286.9586.95575,600
18 July 202487.2587.5486.4886.7586.75646,100
17 July 202487.3087.7886.9187.2587.25673,600
16 July 202487.0087.7786.6387.7687.76676,000
15 July 202486.8587.0986.5386.7286.72434,600
12 July 202486.1586.9085.9486.6486.641,319,100
11 July 202485.7586.6085.4285.6985.691,349,800
10 July 202484.8585.3784.6085.2785.274,165,100
09 July 202484.1484.6383.5884.6084.601,127,600
08 July 202483.9584.2683.4284.2584.251,210,900
05 July 202485.3385.4983.6983.7283.72461,300
03 July 202484.7685.3384.5584.9784.97254,900
02 July 202483.1984.4083.1984.3084.301,040,400
01 July 202484.0884.5483.0983.1783.17311,100
28 June 202483.5884.2283.3583.8583.851,259,000
27 June 202484.5084.5083.0783.3083.301,436,000
26 June 202484.1184.4583.6584.4184.41575,400
25 June 202484.9585.2984.2184.8084.80651,600
24 June 202484.3185.3283.9785.2285.221,361,300
21 June 202483.6484.0583.3983.7783.77508,600
20 June 202484.0984.5783.4683.8983.89400,400
18 June 202483.8084.4583.5184.1684.16739,700
17 June 202483.4983.8783.3683.7983.79399,100
14 June 202483.8283.8683.1283.5983.59425,100
13 June 202484.7384.7383.6884.4784.47403,000
12 June 202484.9185.6884.5584.9084.90580,000
11 June 202484.0084.0083.0983.5283.52439,300
10 June 202484.3484.8483.7784.4584.45622,900
07 June 202485.8086.1084.8484.9684.96915,100
06 June 202486.8687.2286.0486.5386.53811,200
05 June 202487.7587.8386.4486.8286.82520,600
04 June 202488.4288.4286.8487.5387.53902,700
03 June 202488.5589.5188.0488.9488.94527,400
31 May 202487.9989.1587.3989.1189.11946,400
30 May 202487.6688.0386.7287.6387.631,238,100
29 May 202492.8592.8586.7786.9886.983,325,700
28 May 202495.6696.3995.5896.1196.11998,800
24 May 202494.6795.8894.6795.4795.471,433,500
23 May 202494.7495.3993.8594.5594.55841,700
22 May 202494.0894.6493.8794.4894.48453,200
21 May 202494.1995.4293.9494.6394.63660,600
20 May 202494.8795.4094.1794.1994.19176,300
17 May 202494.7895.3394.4495.2295.22652,600
16 May 202495.2595.4894.4294.4594.45594,100
15 May 202494.7595.4794.7595.2595.25551,700
14 May 202494.5794.7894.2594.5094.50359,000
13 May 202493.9594.5093.8594.1194.11656,600
10 May 202493.7294.2793.5093.7593.753,098,200
09 May 202492.9994.0292.9393.1993.19778,100
08 May 202491.6092.8991.5892.8692.86391,600
07 May 202493.4093.4791.9592.0692.06311,100
06 May 202491.7193.1991.3693.0593.05531,100
03 May 202490.7691.5690.4991.2391.23486,900
02 May 202490.1890.3689.1089.8989.89778,400
01 May 202489.4690.8089.0889.6589.65502,100
30 Apr 202489.5290.2789.2389.3289.321,133,100
29 Apr 202491.2091.4389.7590.2390.23666,600
26 Apr 202491.7191.9090.4890.9190.913,961,600
26 Apr 20241.106 Dividend
25 Apr 202492.0693.0491.2892.7291.613,247,100
24 Apr 202493.4394.1492.3392.8491.73348,900
23 Apr 202493.3393.9993.0493.8292.70606,000
22 Apr 202492.8193.3792.3092.9991.88409,000
19 Apr 202491.2592.6291.1592.1491.04351,600
18 Apr 202491.5891.8990.3491.0189.92718,100
17 Apr 202491.5192.0990.3590.9689.87654,800
16 Apr 202492.2892.4890.8491.1690.07709,100
15 Apr 202493.6894.4592.3992.7591.64711,800
12 Apr 202494.0094.1492.6193.0291.91701,300
11 Apr 202495.5795.5794.0894.8193.68896,100
10 Apr 202496.7196.9494.7495.5794.43962,400
09 Apr 202498.4698.8397.5398.3697.19589,700
08 Apr 202497.5198.3097.2598.0396.86347,100
05 Apr 202496.2797.5895.9597.1595.99369,200
04 Apr 202497.9498.9996.3896.6195.46858,600
03 Apr 202496.3097.8796.2196.9095.74479,700
02 Apr 202497.2097.6496.2596.4495.29414,600
01 Apr 202497.6398.0297.0097.6196.45731,800
28 Mar 202496.5097.9896.3297.6896.51397,200
27 Mar 202495.8596.4395.6996.3895.23452,600
26 Mar 202496.0796.2295.7295.9794.83271,100
25 Mar 202495.6196.3695.6195.6994.552,251,100
22 Mar 202496.1496.6095.4395.4994.35317,800
21 Mar 202496.3697.0395.9896.4495.29413,000
20 Mar 202493.8496.1593.7596.1394.98415,500
19 Mar 202493.6794.5293.5394.0492.92371,800
18 Mar 202493.9394.1393.1093.9292.80256,500
15 Mar 202493.4894.3792.9793.8592.73437,900
14 Mar 202495.5395.5393.4993.7792.65379,900
13 Mar 202494.6195.6094.5195.5394.39868,100
12 Mar 202494.6494.6894.0694.5393.40289,200
11 Mar 202493.5294.5693.4294.4393.30361,600
08 Mar 202494.2294.4693.8694.0392.91396,600
07 Mar 202493.0694.0092.6293.8892.76422,300
06 Mar 202492.3192.9591.8792.4791.37795,700
05 Mar 202491.2992.0091.1391.4790.38670,000
04 Mar 202490.6191.8890.5591.3890.29916,900
01 Mar 202490.7491.2089.8990.7689.68619,900
29 Feb 202490.0790.6289.6090.5089.42832,500
28 Feb 202490.2690.6389.3789.5388.46672,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...