Royal Dutch Shell Cl A ADR (NY: RDS-A )

43.58 USD -0.29 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 69.61 70.04 69.21 69.23 2,355,765 -0.02(-0.03%)
Jun 28, 2018 68.67 69.40 68.36 69.25 2,078,007 +0.15(+0.22%)
Jun 27, 2018 69.33 69.75 68.92 69.10 3,263,698 +0.85(+1.25%)
Jun 26, 2018 68.36 68.49 67.72 68.25 3,404,692 +0.95(+1.41%)
Jun 25, 2018 68.08 68.21 67.16 67.30 3,007,653 -2.06(-2.97%)
Jun 22, 2018 68.85 69.62 68.69 69.36 6,303,557 +2.93(+4.41%)
Jun 21, 2018 66.68 66.93 66.36 66.43 2,839,357 -0.63(-0.94%)
Jun 20, 2018 67.78 67.84 66.89 67.06 2,830,527 -0.44(-0.65%)
Jun 19, 2018 67.66 66.85 67.50 2,631,217 -0.10(-0.15%)
Jun 18, 2018 67.30 67.92 67.22 67.60 2,835,154 +0.36(+0.54%)
Jun 15, 2018 69.17 66.97 67.24 4,525,726 -1.93(-2.79%)
Jun 14, 2018 69.46 69.86 69.08 69.17 3,100,920 +0.65(+0.95%)
Jun 13, 2018 68.94 69.00 68.29 68.52 4,188,140 -0.34(-0.49%)
Jun 12, 2018 69.70 69.82 68.63 68.86 5,064,096 -1.53(-2.17%)
Jun 11, 2018 70.10 70.65 69.92 70.39 3,478,976 +0.45(+0.64%)
Jun 08, 2018 70.34 70.47 69.51 69.94 3,412,524 -0.15(-0.21%)
Jun 07, 2018 70.27 70.71 69.93 70.09 9,096,246 +0.96(+1.39%)
Jun 06, 2018 68.92 69.13 5,926,251 +0.33(+0.48%)
Jun 05, 2018 69.00 69.49 68.79 68.80 5,724,096 -0.50(-0.72%)
Jun 04, 2018 70.14 70.34 69.27 69.30 3,385,589 -0.40(-0.57%)
Jun 01, 2018 69.86 70.05 69.60 69.70 3,558,223 +0.12(+0.17%)
May 31, 2018 69.53 69.79 69.10 69.58 3,243,940 +0.03(+0.04%)
May 30, 2018 68.85 69.67 68.41 69.55 4,543,599 +2.23(+3.31%)
May 29, 2018 67.56 68.20 67.11 67.32 4,277,115 -0.85(-1.25%)
May 25, 2018 68.17 68.17 68.17 0 -1.55(-2.22%)
May 24, 2018 70.23 70.30 69.44 69.72 5,324,206 -1.18(-1.66%)
May 23, 2018 70.92 71.11 70.32 70.90 5,092,239 -1.77(-2.44%)
May 22, 2018 73.45 73.79 72.57 72.67 3,042,968 -0.97(-1.32%)
May 21, 2018 73.27 73.86 73.23 73.64 4,410,826 +1.01(+1.39%)
May 18, 2018 73.30 73.37 72.60 72.63 4,134,679 -0.70(-0.95%)
May 17, 2018 72.89 73.71 72.88 73.33 3,271,397 +0.91(+1.26%)
May 16, 2018 72.43 72.52 72.07 72.42 2,490,897 -0.23(-0.32%)
May 15, 2018 72.11 73.00 72.01 72.65 3,426,579 +0.51(+0.71%)
May 14, 2018 72.07 72.42 71.94 72.14 2,359,260 +0.15(+0.21%)
May 11, 2018 71.70 72.30 71.58 71.99 3,180,093 +0.96(+1.35%)
May 10, 2018 71.16 71.30 70.72 71.03 3,881,206 -0.68(-0.95%)
May 09, 2018 70.76 71.98 70.76 71.71 4,113,911 +1.68(+2.40%)
May 08, 2018 69.77 70.16 68.89 70.03 3,846,166 +0.30(+0.43%)
May 07, 2018 70.17 70.68 69.62 69.73 3,200,361 -0.11(-0.16%)
May 04, 2018 69.42 70.26 69.38 69.84 3,583,948 +0.23(+0.33%)
May 03, 2018 69.30 69.70 68.85 69.61 2,979,342 +0.43(+0.62%)
May 02, 2018 69.41 69.70 69.08 69.18 3,086,297 +0.13(+0.19%)
May 01, 2018 69.73 69.73 68.78 69.05 2,549,722 -0.85(-1.22%)
Apr 30, 2018 69.50 70.28 69.41 69.90 3,050,255 +0.14(+0.20%)
Apr 27, 2018 69.92 70.17 69.53 69.76 2,919,508 -0.54(-0.77%)
Apr 26, 2018 69.77 70.47 69.45 70.30 4,036,706 -0.82(-1.15%)
Apr 25, 2018 70.64 71.28 70.30 71.12 2,918,536 +0.04(+0.06%)
Apr 24, 2018 71.31 71.69 70.84 71.08 3,180,075 -0.02(-0.03%)
Apr 23, 2018 70.62 71.16 70.48 71.10 3,167,853 +0.45(+0.64%)
Apr 20, 2018 70.31 70.78 70.02 70.65 3,081,650 -0.33(-0.46%)
Apr 19, 2018 70.70 71.33 70.65 70.98 3,470,780 +0.60(+0.85%)
Apr 18, 2018 69.81 70.62 69.73 70.38 4,235,490 +1.61(+2.34%)
Apr 17, 2018 68.69 68.92 68.44 68.77 4,895,324 +0.71(+1.04%)
Apr 16, 2018 68.41 68.55 68.01 68.06 3,683,540 -0.11(-0.16%)
Apr 13, 2018 68.02 68.46 67.95 68.17 4,347,220 -0.04(-0.06%)
Apr 12, 2018 68.30 68.41 67.76 68.21 3,698,599 -0.29(-0.42%)
Apr 11, 2018 68.44 68.87 68.22 68.50 3,759,867 +0.22(+0.32%)
Apr 10, 2018 67.36 68.57 67.34 68.28 5,010,573 +1.75(+2.63%)
Apr 09, 2018 66.52 66.85 66.26 66.53 3,615,294 +0.73(+1.11%)
Apr 06, 2018 66.35 66.62 65.40 65.80 3,047,234 -0.33(-0.50%)
Apr 05, 2018 65.15 66.32 65.08 66.13 4,532,846 +1.82(+2.83%)
Apr 04, 2018 63.62 64.43 63.40 64.31 3,858,310 +0.44(+0.69%)
Apr 03, 2018 63.69 63.95 63.09 63.87 5,658,732 +1.32(+2.11%)
Apr 02, 2018 63.72 63.78 62.33 62.55 3,534,899 -1.26(-1.97%)
Mar 29, 2018 63.81 63.81 63.81 0 +0.73(+1.16%)
Mar 28, 2018 63.63 63.98 63.07 63.08 5,244,650 -0.99(-1.55%)
Mar 27, 2018 64.92 65.13 63.82 64.07 4,440,048 -0.11(-0.17%)
Mar 26, 2018 64.03 64.24 63.26 64.18 3,448,387 +1.77(+2.84%)
Mar 23, 2018 62.87 63.35 62.38 62.41 3,838,523 +0.04(+0.06%)
Mar 22, 2018 63.10 63.11 62.34 62.37 3,020,134 -1.11(-1.75%)
Mar 21, 2018 62.22 63.75 62.12 63.48 6,044,052 +1.27(+2.04%)
Mar 20, 2018 61.76 62.44 61.76 62.21 4,703,801 +0.46(+0.74%)
Mar 19, 2018 61.97 61.97 61.30 61.75 2,787,312 -0.42(-0.68%)
Mar 16, 2018 61.81 62.44 61.77 62.17 3,585,870 +0.28(+0.45%)
Mar 15, 2018 61.82 62.26 61.64 61.89 3,149,445 -0.31(-0.50%)
Mar 14, 2018 62.76 62.83 62.07 62.20 4,526,389 -0.45(-0.72%)
Mar 13, 2018 63.59 63.88 62.53 62.65 3,011,839 -0.52(-0.82%)
Mar 12, 2018 62.91 63.32 62.81 63.17 2,839,626 -0.08(-0.13%)
Mar 09, 2018 62.98 63.40 62.94 63.25 4,281,285 +0.11(+0.17%)
Mar 08, 2018 63.40 63.46 62.92 63.14 2,469,698 -0.27(-0.43%)
Mar 07, 2018 62.97 63.41 2,707,837 -0.70(-1.09%)
Mar 06, 2018 64.16 64.66 63.96 64.11 2,462,019 +0.52(+0.82%)
Mar 05, 2018 62.36 63.71 62.36 63.59 2,606,968 +0.50(+0.79%)
Mar 02, 2018 62.51 63.14 62.13 63.09 3,571,716 -0.06(-0.10%)
Mar 01, 2018 63.15 63.76 62.51 63.15 5,157,809 -0.12(-0.19%)
Feb 28, 2018 64.74 64.87 63.16 63.27 5,481,556 -0.66(-1.03%)
Feb 27, 2018 64.45 64.69 63.92 63.93 6,250,324 -0.36(-0.56%)
Feb 26, 2018 64.13 64.45 63.80 64.29 2,741,764 +0.36(+0.56%)
Feb 23, 2018 63.57 63.98 63.38 63.93 3,264,116 +0.68(+1.08%)
Feb 22, 2018 63.25 4,303,009 +0.86(+1.38%)
Feb 21, 2018 63.48 63.76 62.37 62.39 4,118,981 -0.91(-1.44%)
Feb 20, 2018 63.94 64.08 63.09 63.30 4,713,763 -0.59(-0.92%)
Feb 16, 2018 63.89 63.89 63.89 0 -0.84(-1.30%)
Feb 15, 2018 64.68 64.81 63.72 64.73 3,786,775 -0.82(-1.25%)
Feb 14, 2018 63.65 65.64 63.54 65.55 4,527,130 +1.13(+1.75%)
Feb 13, 2018 64.44 64.71 64.22 64.42 2,688,992 +0.19(+0.30%)
Feb 12, 2018 63.87 64.52 63.61 64.23 3,810,736 +1.20(+1.90%)
Feb 09, 2018 63.06 63.54 61.01 63.03 5,927,180 -0.20(-0.32%)
Feb 08, 2018 65.03 65.25 63.20 63.23 5,243,227 -1.43(-2.21%)
Feb 07, 2018 65.30 65.59 64.59 64.66 4,568,748 -1.07(-1.63%)
Feb 06, 2018 64.28 65.95 64.05 65.73 7,085,321 +1.01(+1.56%)
Feb 05, 2018 66.83 67.08 63.81 64.72 6,928,731 -2.58(-3.83%)
Feb 02, 2018 69.06 69.06 67.16 67.30 3,554,054 -2.17(-3.12%)
Feb 01, 2018 68.90 69.69 68.58 69.47 4,073,628 -0.77(-1.10%)
Jan 31, 2018 70.44 70.51 69.92 70.24 3,064,660 +0.17(+0.24%)
Jan 30, 2018 71.08 71.08 70.06 70.07 4,589,203 -0.75(-1.06%)
Jan 29, 2018 71.28 71.45 70.78 70.82 2,047,380 -0.60(-0.84%)
Jan 26, 2018 71.58 71.80 71.28 71.42 1,945,404 +0.09(+0.13%)
Jan 25, 2018 72.41 72.43 71.27 71.33 2,880,292 -0.04(-0.06%)
Jan 24, 2018 71.64 71.75 70.94 71.37 2,810,240 +0.35(+0.49%)
Jan 23, 2018 70.98 71.17 70.74 71.02 1,936,815 -0.02(-0.03%)
Jan 22, 2018 70.31 71.06 70.23 71.04 1,988,756 +1.21(+1.73%)
Jan 19, 2018 69.96 70.17 69.61 69.83 2,008,710 -0.21(-0.30%)
Jan 18, 2018 70.11 70.29 69.93 70.04 2,385,232 -0.16(-0.23%)
Jan 17, 2018 69.92 70.57 69.44 70.20 2,245,723 +0.22(+0.31%)
Jan 16, 2018 70.53 70.65 69.94 69.98 3,226,799 -0.90(-1.27%)
Jan 12, 2018 70.88 70.88 70.88 0 +1.04(+1.49%)
Jan 11, 2018 69.37 70.01 69.33 69.84 2,732,027 +0.80(+1.16%)
Jan 10, 2018 69.32 69.04 2,306,827 +0.27(+0.39%)
Jan 09, 2018 68.95 69.03 68.62 68.77 1,914,482 -0.29(-0.42%)
Jan 08, 2018 68.80 69.08 68.69 69.06 2,741,825 +0.02(+0.03%)
Jan 05, 2018 68.79 69.11 68.58 69.04 2,562,434 +0.15(+0.22%)
Jan 04, 2018 68.62 69.07 68.60 68.89 2,638,741 +0.30(+0.44%)
Jan 03, 2018 67.92 68.69 67.92 68.59 3,483,315 +0.55(+0.81%)
Jan 02, 2018 67.00 68.09 67.00 68.04 3,470,304 +1.33(+1.99%)
Dec 29, 2017 66.71 66.71 66.71 0 +0.21(+0.32%)
Dec 28, 2017 66.38 66.63 66.24 66.50 1,672,733 +0.27(+0.41%)
Dec 27, 2017 66.35 66.47 66.19 66.23 3,229,686 -0.31(-0.47%)
Dec 26, 2017 65.84 66.55 65.75 66.54 1,443,801 +0.79(+1.20%)
Dec 22, 2017 65.70 66.02 65.66 65.75 2,826,669 -0.43(-0.65%)
Dec 21, 2017 65.20 66.21 65.12 66.18 3,243,185 +1.08(+1.66%)
Dec 20, 2017 64.84 65.12 64.53 65.10 2,948,107 +0.20(+0.31%)
Dec 19, 2017 64.86 64.92 64.60 64.90 2,772,565 +0.05(+0.08%)
Dec 18, 2017 65.00 65.33 64.85 64.85 5,402,951 +0.15(+0.23%)
Dec 15, 2017 64.87 64.99 64.51 64.70 4,241,385 +0.15(+0.23%)
Dec 14, 2017 64.67 64.97 64.51 64.55 2,426,171 -0.42(-0.65%)
Dec 13, 2017 64.75 65.03 64.43 64.97 4,217,761 +0.47(+0.73%)
Dec 12, 2017 64.64 64.79 64.44 64.50 4,763,802 +0.56(+0.88%)
Dec 11, 2017 63.82 64.16 63.79 63.94 2,688,023 +0.48(+0.76%)
Dec 08, 2017 63.29 63.52 63.10 63.46 2,812,618 +0.17(+0.27%)
Dec 07, 2017 63.17 63.59 63.10 63.29 2,931,131 -0.21(-0.33%)
Dec 06, 2017 63.64 63.85 63.36 63.50 2,487,610 -0.49(-0.77%)
Dec 05, 2017 64.15 64.27 63.83 63.99 2,357,710 -0.16(-0.25%)
Dec 04, 2017 64.10 64.47 63.96 64.15 4,026,783 -0.02(-0.03%)
Dec 01, 2017 63.85 64.49 63.83 64.17 3,672,152 +0.05(+0.08%)
Nov 30, 2017 64.13 64.45 63.56 64.12 3,929,457 +0.43(+0.68%)
Nov 29, 2017 63.82 64.17 63.42 63.69 2,672,631 -0.24(-0.38%)
Nov 28, 2017 64.13 64.40 63.73 63.93 6,115,564 +2.08(+3.36%)
Nov 27, 2017 62.30 62.36 61.71 61.85 4,710,970 -0.59(-0.94%)
Nov 24, 2017 62.39 62.65 62.36 62.44 2,044,686 +0.29(+0.47%)
Nov 22, 2017 62.08 62.34 61.99 62.15 3,215,854 +0.67(+1.09%)
Nov 21, 2017 62.19 62.28 61.46 61.48 3,357,036 -0.24(-0.39%)
Nov 20, 2017 62.10 62.14 61.66 61.72 2,702,517 -0.18(-0.29%)
Nov 17, 2017 61.86 62.07 61.60 61.90 2,507,582 +0.34(+0.55%)
Nov 16, 2017 62.04 62.11 61.46 61.56 4,419,136 -1.60(-2.53%)
Nov 15, 2017 63.08 63.38 63.01 63.16 4,351,905 -0.64(-1.00%)
Nov 14, 2017 64.10 64.12 63.63 63.80 2,930,491 -0.10(-0.16%)
Nov 13, 2017 63.79 64.13 63.66 63.90 3,071,764 +0.00(+0.00%)
Nov 10, 2017 64.33 64.38 63.66 63.90 9,237,945 -0.37(-0.58%)
Nov 09, 2017 64.59 64.65 64.13 64.27 6,453,369 -0.08(-0.12%)
Nov 08, 2017 64.65 64.83 64.24 64.35 5,182,374 -0.19(-0.29%)
Nov 07, 2017 65.32 65.33 64.49 64.54 8,911,535 -0.98(-1.50%)
Nov 06, 2017 64.25 65.83 64.22 65.52 9,346,516 +1.42(+2.22%)
Nov 03, 2017 64.15 64.22 63.61 64.10 3,742,853 -0.12(-0.19%)
Nov 02, 2017 62.93 64.24 62.93 64.22 8,200,034 +1.18(+1.87%)
Nov 01, 2017 62.92 63.17 62.64 63.04 5,853,202 +0.01(+0.02%)
Oct 31, 2017 62.73 63.28 62.52 63.03 9,233,483 +0.84(+1.35%)
Oct 30, 2017 61.74 62.23 61.67 62.19 8,022,459 +0.92(+1.50%)
Oct 27, 2017 60.80 61.38 60.62 61.27 5,554,408 +0.37(+0.61%)
Oct 26, 2017 61.14 61.15 60.71 60.90 2,783,571 -0.15(-0.25%)
Oct 25, 2017 61.70 61.72 60.88 61.05 6,863,141 -0.34(-0.55%)
Oct 24, 2017 61.58 61.83 61.29 61.39 4,749,449 +0.38(+0.62%)
Oct 23, 2017 61.12 61.43 61.01 61.01 4,635,327 -0.06(-0.10%)
Oct 20, 2017 60.98 61.15 60.92 61.07 2,437,658 +0.04(+0.07%)
Oct 19, 2017 60.86 61.30 60.81 61.03 3,547,815 +0.50(+0.83%)
Oct 18, 2017 60.82 60.96 60.43 60.53 3,464,806 -0.17(-0.28%)
Oct 17, 2017 60.98 60.99 60.49 60.70 2,841,596 -0.17(-0.28%)
Oct 16, 2017 61.24 61.29 60.87 60.87 2,612,716 -0.05(-0.08%)
Oct 13, 2017 61.30 61.42 60.91 60.92 2,721,877 +0.19(+0.31%)
Oct 12, 2017 60.84 60.91 60.66 60.73 2,106,335 -0.50(-0.82%)
Oct 11, 2017 61.18 61.27 60.93 61.23 2,885,366 +0.19(+0.31%)
Oct 10, 2017 60.96 61.09 60.82 61.04 2,791,135 +0.59(+0.98%)
Oct 09, 2017 60.42 60.58 60.32 60.45 1,594,208 +0.30(+0.50%)
Oct 06, 2017 60.44 60.46 60.05 60.15 2,657,293 -0.88(-1.44%)
Oct 05, 2017 60.94 61.12 60.74 61.03 3,733,763 +0.13(+0.21%)
Oct 04, 2017 60.76 60.90 60.53 60.90 4,342,052 +0.00(+0.00%)
Oct 03, 2017 60.60 61.08 60.58 60.90 2,851,954 +0.35(+0.58%)
Oct 02, 2017 60.19 60.57 60.07 60.55 2,012,792 -0.03(-0.05%)
Sep 29, 2017 60.47 60.62 60.25 60.58 2,586,316 +0.21(+0.35%)
Sep 28, 2017 60.39 60.66 60.20 60.37 5,680,148 +0.37(+0.62%)
Sep 27, 2017 59.66 60.01 59.51 60.00 7,972,641 -0.12(-0.20%)
Sep 26, 2017 59.92 60.15 59.77 60.12 4,435,965 +0.25(+0.42%)
Sep 25, 2017 59.57 60.01 59.56 59.87 3,128,077 +0.39(+0.66%)
Sep 22, 2017 59.22 59.59 59.20 59.48 2,358,488 +0.47(+0.80%)
Sep 21, 2017 58.88 59.28 58.77 59.01 3,838,229 +0.18(+0.31%)
Sep 20, 2017 58.16 58.90 58.15 58.83 5,085,045 +0.69(+1.19%)
Sep 19, 2017 57.97 58.15 57.83 58.14 2,583,283 +0.68(+1.18%)
Sep 18, 2017 57.39 57.66 57.28 57.46 3,540,490 -0.16(-0.28%)
Sep 15, 2017 57.79 57.70 57.35 57.62 3,411,813 -0.17(-0.29%)
Sep 14, 2017 57.56 57.90 57.43 57.79 3,680,680 +0.35(+0.61%)
Sep 13, 2017 57.31 57.55 57.12 57.44 4,879,998 +0.55(+0.97%)
Sep 12, 2017 56.64 57.11 56.63 56.89 3,240,300 +0.04(+0.07%)
Sep 11, 2017 56.60 57.00 56.54 56.85 3,033,300 +0.30(+0.53%)
Sep 08, 2017 56.86 56.94 56.41 56.55 2,589,497 -0.39(-0.68%)
Sep 07, 2017 56.70 56.97 56.69 56.94 4,061,873 +0.39(+0.69%)
Sep 06, 2017 55.45 56.60 55.45 56.55 4,783,718 +0.85(+1.53%)
Sep 05, 2017 55.50 55.77 55.45 55.70 3,098,389 +0.35(+0.63%)
Sep 01, 2017 55.11 55.53 54.95 55.35 2,332,227 +0.17(+0.31%)
Aug 31, 2017 54.98 55.28 54.87 55.18 2,616,530 +0.01(+0.02%)
Aug 30, 2017 55.10 55.39 55.06 55.17 4,247,862 -0.27(-0.49%)
Aug 29, 2017 55.07 55.51 55.04 55.44 2,238,566 +0.00(+0.00%)
Aug 28, 2017 55.62 55.63 55.29 55.44 2,488,600 -0.23(-0.41%)
Aug 25, 2017 55.24 55.70 55.24 55.67 2,725,872 +0.57(+1.03%)
Aug 24, 2017 55.10 55.17 54.87 55.10 4,333,350 -0.10(-0.18%)
Aug 23, 2017 54.52 55.22 54.50 55.20 3,956,808 +0.48(+0.88%)
Aug 22, 2017 54.73 54.80 54.54 54.72 3,360,097 +0.40(+0.74%)
Aug 21, 2017 54.71 54.71 54.30 54.32 2,429,895 -0.33(-0.60%)
Aug 18, 2017 54.41 54.83 54.27 54.65 3,860,040 +0.15(+0.28%)
Aug 17, 2017 54.74 54.91 54.46 54.50 4,041,038 -0.25(-0.46%)
Aug 16, 2017 55.06 55.22 54.59 54.75 2,510,630 -0.31(-0.56%)
Aug 15, 2017 54.95 55.17 54.59 55.06 2,456,981 -0.14(-0.25%)
Aug 14, 2017 55.52 55.82 55.19 55.20 2,247,791 -0.44(-0.79%)
Aug 11, 2017 55.58 55.78 55.46 55.64 2,422,928 -0.36(-0.64%)
Aug 10, 2017 56.57 56.64 55.92 56.00 2,678,560 -0.77(-1.36%)
Aug 09, 2017 56.51 56.81 56.45 56.77 2,553,086 -0.48(-0.84%)
Aug 08, 2017 57.64 57.75 57.21 57.25 2,939,074 -0.13(-0.23%)
Aug 07, 2017 57.38 57.45 57.20 57.38 2,291,365 +0.04(+0.07%)
Aug 04, 2017 57.27 57.37 56.94 57.34 1,983,236 +0.30(+0.53%)
Aug 03, 2017 57.36 57.45 56.94 57.04 2,219,633 -0.34(-0.59%)
Aug 02, 2017 56.87 57.53 56.81 57.38 3,170,988 +0.58(+1.02%)
Aug 01, 2017 56.61 56.93 56.50 56.80 3,774,312 +0.27(+0.48%)
Jul 31, 2017 56.36 56.84 56.17 56.53 4,269,620 +0.79(+1.42%)
Jul 28, 2017 55.28 55.97 55.25 55.74 2,808,865 +0.46(+0.83%)
Jul 27, 2017 55.24 55.30 54.85 55.28 2,677,431 +0.76(+1.39%)
Jul 26, 2017 54.80 54.87 54.52 54.52 3,246,588 +0.15(+0.28%)
Jul 25, 2017 54.69 54.83 54.29 54.37 2,387,985 +0.46(+0.85%)
Jul 24, 2017 54.03 54.03 53.64 53.91 3,256,637 -0.15(-0.28%)
Jul 21, 2017 54.56 54.61 53.94 54.06 4,069,670 -0.28(-0.52%)
Jul 20, 2017 54.53 54.63 54.29 54.34 5,593,380 +0.29(+0.54%)
Jul 19, 2017 53.84 54.12 53.79 54.05 3,482,430 +0.07(+0.13%)
Jul 18, 2017 54.10 54.10 53.74 53.98 2,970,427 +0.35(+0.65%)
Jul 17, 2017 53.85 54.03 53.57 53.63 2,400,125 -0.12(-0.22%)
Jul 14, 2017 54.15 54.23 53.72 53.75 3,047,876 +0.27(+0.50%)
Jul 13, 2017 53.50 53.51 53.23 53.48 2,421,542 +0.00(+0.00%)
Jul 12, 2017 53.66 53.94 53.41 53.48 2,725,536 +0.45(+0.85%)
Jul 11, 2017 52.62 53.06 52.48 53.03 2,225,470 +0.23(+0.44%)
Jul 10, 2017 52.64 52.94 52.60 52.80 2,316,319 -0.14(-0.26%)
Jul 07, 2017 52.92 53.02 52.44 52.94 3,315,091 -0.16(-0.30%)
Jul 06, 2017 53.06 53.56 52.95 53.10 3,303,578 +0.19(+0.36%)
Jul 05, 2017 53.35 53.36 52.80 52.91 3,215,390 -0.76(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.