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

43.87 USD +2.28 (+5.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 42.83 43.93 42.75 43.93 6,248,078 +0.60(+1.38%)
Jan 28, 2016 43.88 43.90 42.78 43.33 6,751,525 +1.53(+3.66%)
Jan 27, 2016 40.78 42.51 40.63 41.80 8,114,290 +0.55(+1.33%)
Jan 26, 2016 40.69 41.55 40.13 41.25 6,455,513 +1.74(+4.40%)
Jan 25, 2016 39.64 40.41 39.38 39.51 5,363,708 -0.92(-2.28%)
Jan 22, 2016 40.33 40.57 39.72 40.43 8,405,438 +2.24(+5.87%)
Jan 21, 2016 36.75 38.43 36.53 38.19 9,881,413 +1.32(+3.58%)
Jan 20, 2016 36.95 37.19 35.80 36.87 11,416,697 -1.62(-4.21%)
Jan 19, 2016 39.57 39.68 38.13 38.49 9,378,959 -0.66(-1.69%)
Jan 15, 2016 39.23 39.15 39.15 39.15 11,244,100 -2.20(-5.32%)
Jan 14, 2016 39.94 41.63 39.54 41.35 9,447,486 +2.41(+6.19%)
Jan 13, 2016 40.43 40.64 38.79 38.94 7,707,532 -0.99(-2.48%)
Jan 12, 2016 40.39 40.49 39.14 39.93 5,362,583 -0.11(-0.27%)
Jan 11, 2016 40.48 40.52 39.72 40.04 9,059,469 -0.34(-0.84%)
Jan 08, 2016 41.45 41.54 40.27 40.38 12,770,709 -1.74(-4.13%)
Jan 07, 2016 42.10 43.23 42.03 42.12 9,801,254 -1.90(-4.32%)
Jan 06, 2016 43.93 44.44 43.83 44.02 5,030,144 -1.59(-3.49%)
Jan 05, 2016 45.50 45.62 44.88 45.61 5,508,939 -0.22(-0.48%)
Jan 04, 2016 45.41 45.92 44.79 45.83 6,460,086 +0.04(+0.09%)
Dec 31, 2015 45.60 45.79 45.79 45.79 2,264,700 -0.20(-0.43%)
Dec 30, 2015 46.34 46.46 45.92 45.99 3,293,929 -0.50(-1.08%)
Dec 29, 2015 46.41 46.76 46.20 46.49 3,923,143 +0.66(+1.44%)
Dec 28, 2015 45.94 46.03 45.44 45.83 3,970,613 -0.43(-0.93%)
Dec 24, 2015 46.80 46.26 46.26 46.26 2,493,600 -0.76(-1.62%)
Dec 23, 2015 46.41 47.05 46.19 47.02 6,395,172 +2.59(+5.83%)
Dec 22, 2015 44.08 44.62 43.88 44.43 4,870,203 +0.92(+2.11%)
Dec 21, 2015 43.86 44.28 43.32 43.51 4,408,027 -0.20(-0.46%)
Dec 18, 2015 44.15 44.15 43.52 43.71 4,375,733 +0.20(+0.46%)
Dec 17, 2015 44.21 44.25 43.46 43.51 4,719,439 -1.14(-2.55%)
Dec 16, 2015 44.48 44.98 44.18 44.65 5,151,420 -0.03(-0.07%)
Dec 15, 2015 44.57 44.98 44.44 44.68 5,303,372 +0.73(+1.66%)
Dec 14, 2015 44.00 44.34 43.26 43.95 7,128,793 -0.59(-1.32%)
Dec 11, 2015 45.24 45.28 44.52 44.54 5,575,074 -1.65(-3.57%)
Dec 10, 2015 46.38 47.12 46.12 46.19 4,470,816 -0.65(-1.39%)
Dec 09, 2015 46.70 47.78 46.41 46.84 5,294,159 +1.05(+2.29%)
Dec 08, 2015 46.30 46.43 45.09 45.79 4,902,147 -0.51(-1.10%)
Dec 07, 2015 46.75 46.79 45.99 46.30 5,936,136 -2.13(-4.40%)
Dec 04, 2015 48.88 48.90 47.83 48.43 5,370,100 -0.73(-1.48%)
Dec 03, 2015 50.25 50.29 49.02 49.16 5,107,485 -0.44(-0.89%)
Dec 02, 2015 50.18 50.73 49.42 49.60 4,214,464 -0.50(-1.00%)
Dec 01, 2015 49.96 50.26 49.80 50.10 2,445,709 +0.34(+0.68%)
Nov 30, 2015 50.36 50.41 49.69 49.76 3,031,679 -0.31(-0.62%)
Nov 27, 2015 50.18 50.28 49.95 50.07 2,062,601 +0.14(+0.28%)
Nov 25, 2015 50.10 49.93 49.93 49.93 2,218,200 -0.18(-0.36%)
Nov 24, 2015 49.47 50.30 49.42 50.11 3,119,937 +0.88(+1.79%)
Nov 23, 2015 49.64 49.87 49.00 49.23 3,891,724 -0.45(-0.91%)
Nov 20, 2015 50.88 50.91 49.61 49.68 3,934,226 -1.37(-2.68%)
Nov 19, 2015 51.01 51.41 50.83 51.05 3,375,220 +0.49(+0.97%)
Nov 18, 2015 50.27 50.67 49.88 50.56 4,037,144 +1.29(+2.62%)
Nov 17, 2015 49.75 49.92 49.22 49.27 4,949,302 -0.32(-0.65%)
Nov 16, 2015 48.43 49.60 48.27 49.59 4,517,400 +1.25(+2.59%)
Nov 13, 2015 48.24 48.50 47.79 48.34 3,212,568 -0.30(-0.62%)
Nov 12, 2015 48.98 49.46 48.46 48.64 3,970,219 -0.99(-1.99%)
Nov 11, 2015 50.61 50.72 49.51 49.63 3,929,422 -0.91(-1.80%)
Nov 10, 2015 50.35 50.81 50.27 50.54 3,122,659 -1.38(-2.66%)
Nov 09, 2015 52.24 52.59 50.90 51.92 4,988,645 -0.21(-0.40%)
Nov 06, 2015 51.85 52.27 51.61 52.13 3,854,519 -0.59(-1.12%)
Nov 05, 2015 52.80 53.20 52.51 52.72 4,895,950 -1.70(-3.12%)
Nov 04, 2015 54.87 55.00 54.00 54.42 4,326,108 -0.35(-0.64%)
Nov 03, 2015 53.68 55.22 53.61 54.77 6,607,669 +1.09(+2.03%)
Nov 02, 2015 52.46 53.79 52.34 53.68 5,619,192 +1.22(+2.33%)
Oct 30, 2015 52.30 52.91 52.02 52.46 2,931,439 -0.10(-0.19%)
Oct 29, 2015 52.12 52.84 52.00 52.56 3,858,258 -0.46(-0.87%)
Oct 28, 2015 52.83 53.91 52.57 53.02 3,343,457 +0.55(+1.05%)
Oct 27, 2015 52.23 52.76 52.04 52.47 3,914,037 -0.91(-1.70%)
Oct 26, 2015 54.33 54.35 53.33 53.38 2,947,534 -1.02(-1.88%)
Oct 23, 2015 54.74 54.81 53.89 54.40 4,512,020 -0.99(-1.79%)
Oct 22, 2015 54.92 55.47 54.86 55.39 3,830,111 +0.31(+0.56%)
Oct 21, 2015 55.43 55.68 54.89 55.08 3,015,878 +0.20(+0.36%)
Oct 20, 2015 54.34 55.00 54.10 54.88 2,828,971 +0.06(+0.11%)
Oct 19, 2015 55.58 55.63 54.59 54.82 2,429,268 -1.53(-2.72%)
Oct 16, 2015 56.19 56.40 55.62 56.35 2,517,191 +0.42(+0.75%)
Oct 15, 2015 55.01 56.05 54.86 55.93 3,522,656 +0.63(+1.14%)
Oct 14, 2015 54.86 55.38 54.73 55.30 3,092,397 +1.17(+2.16%)
Oct 13, 2015 53.47 54.62 53.44 54.13 2,792,285 -0.94(-1.71%)
Oct 12, 2015 55.49 55.52 54.76 55.07 3,026,138 -0.20(-0.36%)
Oct 09, 2015 55.68 55.97 54.99 55.27 4,042,068 -0.61(-1.09%)
Oct 08, 2015 54.91 55.88 54.84 55.88 3,460,830 +0.91(+1.66%)
Oct 07, 2015 55.12 55.49 54.51 54.97 6,188,436 +1.50(+2.81%)
Oct 06, 2015 52.44 53.61 52.36 53.47 6,179,526 +1.82(+3.52%)
Oct 05, 2015 51.02 51.82 50.86 51.65 3,961,686 +1.82(+3.65%)
Oct 02, 2015 48.86 49.83 48.59 49.83 5,275,951 +1.65(+3.42%)
Oct 01, 2015 49.12 49.36 47.88 48.18 3,628,329 +0.79(+1.67%)
Sep 30, 2015 47.03 47.48 46.85 47.39 4,472,544 +0.84(+1.80%)
Sep 29, 2015 46.93 47.07 46.48 46.55 6,476,195 +0.68(+1.48%)
Sep 28, 2015 46.63 46.65 45.81 45.87 3,847,400 -1.43(-3.02%)
Sep 25, 2015 47.53 47.61 47.05 47.30 3,520,411 +0.32(+0.68%)
Sep 24, 2015 47.29 47.35 46.63 46.98 7,612,870 -0.36(-0.76%)
Sep 23, 2015 48.60 48.64 47.28 47.34 4,885,883 -0.44(-0.92%)
Sep 22, 2015 47.88 48.23 47.50 47.78 5,909,844 -1.64(-3.32%)
Sep 21, 2015 49.29 49.55 49.16 49.42 3,164,224 -0.10(-0.20%)
Sep 18, 2015 50.13 50.31 49.21 49.52 5,136,428 -2.00(-3.88%)
Sep 17, 2015 51.29 52.26 51.17 51.52 3,640,324 -0.18(-0.35%)
Sep 16, 2015 50.91 51.86 50.90 51.70 3,722,215 +1.41(+2.80%)
Sep 15, 2015 50.02 50.59 50.00 50.29 2,689,345 +0.37(+0.74%)
Sep 14, 2015 49.80 50.15 49.36 49.92 2,815,538 -0.35(-0.70%)
Sep 11, 2015 50.11 50.27 49.74 50.27 2,995,864 -0.30(-0.59%)
Sep 10, 2015 50.27 50.86 49.70 50.57 3,747,184 +0.43(+0.86%)
Sep 09, 2015 51.40 51.68 50.09 50.14 3,934,053 -0.67(-1.32%)
Sep 08, 2015 50.53 50.81 50.17 50.81 3,178,031 +1.30(+2.63%)
Sep 04, 2015 49.47 49.51 49.51 49.51 3,460,000 -1.29(-2.54%)
Sep 03, 2015 50.86 51.67 50.69 50.80 4,546,177 -0.18(-0.35%)
Sep 02, 2015 51.20 51.28 50.00 50.98 6,690,189 +0.44(+0.87%)
Sep 01, 2015 51.08 51.50 50.23 50.54 5,516,366 -2.38(-4.50%)
Aug 31, 2015 51.85 52.92 51.33 52.92 4,733,776 +0.32(+0.61%)
Aug 28, 2015 51.66 52.89 51.66 52.60 5,060,142 +0.66(+1.27%)
Aug 27, 2015 50.51 52.06 50.45 51.94 7,164,759 +2.45(+4.95%)
Aug 26, 2015 50.75 50.75 48.77 49.49 8,783,938 -0.15(-0.30%)
Aug 25, 2015 51.72 51.72 49.63 49.64 4,911,971 -0.09(-0.18%)
Aug 24, 2015 49.83 51.21 48.88 49.73 6,373,392 -2.71(-5.17%)
Aug 21, 2015 53.92 54.00 52.44 52.44 7,829,612 -1.75(-3.23%)
Aug 20, 2015 54.57 55.17 54.19 54.19 5,155,943 -0.38(-0.70%)
Aug 19, 2015 55.15 55.18 54.20 54.57 3,418,774 -1.17(-2.10%)
Aug 18, 2015 55.56 55.85 55.49 55.74 1,853,834 -0.36(-0.64%)
Aug 17, 2015 56.24 56.42 55.89 56.10 2,741,008 -0.35(-0.62%)
Aug 14, 2015 56.48 56.85 56.33 56.45 2,187,100 -0.48(-0.84%)
Aug 13, 2015 57.88 57.89 56.76 56.93 2,888,509 -1.65(-2.82%)
Aug 12, 2015 57.87 58.60 57.55 58.58 3,511,333 -0.51(-0.86%)
Aug 11, 2015 58.85 59.16 58.39 59.09 2,915,759 +0.20(+0.34%)
Aug 10, 2015 57.80 58.89 57.68 58.89 3,362,145 +0.73(+1.26%)
Aug 07, 2015 58.68 58.91 58.10 58.16 4,137,798 -0.43(-0.73%)
Aug 06, 2015 57.89 58.62 57.56 58.59 3,501,924 +0.88(+1.52%)
Aug 05, 2015 58.16 58.42 57.71 57.71 3,431,837 +0.61(+1.07%)
Aug 04, 2015 57.38 57.62 56.90 57.10 2,785,918 -0.10(-0.17%)
Aug 03, 2015 57.52 57.60 56.98 57.20 6,626,111 -0.28(-0.49%)
Jul 31, 2015 58.48 58.49 57.24 57.48 7,711,716 +0.11(+0.19%)
Jul 30, 2015 57.75 57.98 57.14 57.37 5,935,700 +1.97(+3.56%)
Jul 29, 2015 54.45 55.58 54.43 55.40 3,004,838 +0.56(+1.02%)
Jul 28, 2015 54.37 55.07 54.05 54.84 4,306,140 +0.95(+1.76%)
Jul 27, 2015 54.46 54.46 53.76 53.89 4,570,744 -0.49(-0.90%)
Jul 24, 2015 54.93 55.22 54.34 54.38 4,345,175 -1.44(-2.58%)
Jul 23, 2015 55.67 55.94 55.29 55.82 6,975,359 -0.34(-0.61%)
Jul 22, 2015 56.14 56.26 55.80 56.16 5,829,130 -0.87(-1.53%)
Jul 21, 2015 56.92 57.40 56.85 57.03 3,325,686 +0.35(+0.62%)
Jul 20, 2015 56.75 56.92 56.44 56.68 3,270,115 -0.34(-0.60%)
Jul 17, 2015 57.22 57.23 56.69 57.02 3,343,599 -0.08(-0.14%)
Jul 16, 2015 57.20 57.54 57.10 57.10 3,189,349 +0.13(+0.23%)
Jul 15, 2015 57.35 57.35 56.82 56.97 4,124,895 -0.67(-1.16%)
Jul 14, 2015 56.92 57.72 56.82 57.64 5,782,323 +0.85(+1.50%)
Jul 13, 2015 56.57 56.90 56.33 56.79 3,282,239 -0.05(-0.09%)
Jul 10, 2015 56.99 57.03 56.34 56.84 3,451,331 +1.42(+2.56%)
Jul 09, 2015 55.98 56.08 55.24 55.42 3,567,654 +0.29(+0.53%)
Jul 08, 2015 55.83 56.01 55.03 55.13 5,455,480 -0.70(-1.25%)
Jul 07, 2015 55.00 55.89 54.31 55.83 5,760,326 -0.16(-0.29%)
Jul 06, 2015 56.00 56.33 55.76 55.99 3,938,863 -0.94(-1.65%)
Jul 02, 2015 57.00 56.93 56.93 56.93 3,501,400 +0.64(+1.14%)
Jul 01, 2015 57.00 57.02 56.16 56.29 3,858,757 -0.72(-1.26%)
Jun 30, 2015 57.24 57.33 56.50 57.01 5,295,801 -0.73(-1.26%)
Jun 29, 2015 57.49 58.05 57.49 57.74 4,401,080 -1.47(-2.48%)
Jun 26, 2015 58.94 59.21 58.70 59.21 2,054,242 -0.02(-0.03%)
Jun 25, 2015 59.98 59.98 59.19 59.23 1,825,908 -0.30(-0.50%)
Jun 24, 2015 59.58 59.98 59.53 59.53 3,556,297 +0.53(+0.90%)
Jun 23, 2015 58.62 59.12 58.62 59.00 3,364,657 -0.11(-0.19%)
Jun 22, 2015 59.42 59.54 59.10 59.11 2,033,766 +0.56(+0.96%)
Jun 19, 2015 58.89 59.12 58.55 58.55 1,462,607 -0.10(-0.17%)
Jun 18, 2015 58.62 59.17 58.37 58.65 2,702,744 +0.34(+0.58%)
Jun 17, 2015 58.27 58.55 57.82 58.31 4,859,543 +0.02(+0.03%)
Jun 16, 2015 57.61 58.33 57.58 58.29 2,843,430 +0.29(+0.50%)
Jun 15, 2015 57.44 58.16 57.41 58.00 2,067,174 -0.02(-0.03%)
Jun 12, 2015 58.25 58.36 57.73 58.02 2,294,004 -1.07(-1.81%)
Jun 11, 2015 59.16 59.29 58.79 59.09 1,424,383 -0.04(-0.07%)
Jun 10, 2015 59.08 59.39 58.89 59.13 3,394,422 +1.20(+2.07%)
Jun 09, 2015 58.02 58.32 57.53 57.93 4,660,579 -0.39(-0.67%)
Jun 08, 2015 58.38 58.71 58.11 58.32 2,766,317 -0.02(-0.03%)
Jun 05, 2015 57.76 58.75 57.69 58.34 4,344,178 -0.21(-0.36%)
Jun 04, 2015 58.83 59.18 58.46 58.55 4,516,057 -0.99(-1.66%)
Jun 03, 2015 59.72 59.99 59.42 59.54 3,504,928 -0.08(-0.13%)
Jun 02, 2015 59.43 59.92 59.31 59.62 2,134,856 +0.71(+1.21%)
Jun 01, 2015 59.18 59.24 58.33 58.91 3,131,997 -0.81(-1.36%)
May 29, 2015 59.99 60.27 59.54 59.72 1,959,171 -0.40(-0.67%)
May 28, 2015 59.97 60.17 59.51 60.12 2,269,130 +0.00(+0.00%)
May 27, 2015 59.71 60.33 59.61 60.12 1,822,831 +0.44(+0.74%)
May 26, 2015 60.10 60.28 59.36 59.68 3,170,341 -1.52(-2.48%)
May 22, 2015 61.55 61.20 61.20 61.20 1,862,800 -1.10(-1.77%)
May 21, 2015 62.14 62.54 61.98 62.30 2,267,194 +0.89(+1.45%)
May 20, 2015 61.58 61.68 61.21 61.41 2,109,252 +0.16(+0.26%)
May 19, 2015 61.84 61.86 61.15 61.25 2,670,751 -0.90(-1.45%)
May 18, 2015 62.30 62.51 62.05 62.15 2,061,094 -1.08(-1.71%)
May 15, 2015 62.97 63.46 62.60 63.23 1,932,135 -0.33(-0.52%)
May 14, 2015 64.03 64.17 63.41 63.56 2,417,087 +0.26(+0.41%)
May 13, 2015 63.31 63.62 63.14 63.30 2,557,610 -0.34(-0.53%)
May 12, 2015 63.60 64.04 63.51 63.64 3,019,946 -0.61(-0.95%)
May 11, 2015 64.18 64.36 63.82 64.25 4,417,231 +0.01(+0.02%)
May 08, 2015 64.20 64.26 63.25 64.24 5,928,003 +2.12(+3.41%)
May 07, 2015 62.55 62.74 61.66 62.12 5,123,669 -1.36(-2.14%)
May 06, 2015 63.92 64.12 63.26 63.48 2,085,132 -0.09(-0.14%)
May 05, 2015 64.20 64.46 63.48 63.57 2,531,476 -0.19(-0.30%)
May 04, 2015 64.04 64.31 63.71 63.76 3,271,516 +0.22(+0.35%)
May 01, 2015 63.32 63.60 62.42 63.54 3,661,755 +0.11(+0.17%)
Apr 30, 2015 63.62 63.85 63.24 63.43 3,188,580 -0.07(-0.11%)
Apr 29, 2015 63.13 63.97 63.01 63.50 3,014,746 +0.12(+0.19%)
Apr 28, 2015 63.25 63.59 62.98 63.38 2,416,947 +0.29(+0.46%)
Apr 27, 2015 63.25 63.49 63.09 63.09 2,110,386 +0.33(+0.53%)
Apr 24, 2015 63.01 63.05 62.56 62.76 2,033,846 -0.20(-0.32%)
Apr 23, 2015 62.80 63.25 62.67 62.96 2,497,302 +0.60(+0.96%)
Apr 22, 2015 62.48 62.53 62.01 62.36 3,053,322 -0.06(-0.10%)
Apr 21, 2015 62.71 62.95 62.26 62.42 3,371,366 -0.43(-0.68%)
Apr 20, 2015 62.94 63.36 62.70 62.85 2,493,491 +0.11(+0.18%)
Apr 17, 2015 62.36 62.74 62.22 62.74 2,678,825 -0.52(-0.82%)
Apr 16, 2015 63.06 63.74 62.61 63.26 3,961,887 +1.09(+1.75%)
Apr 15, 2015 61.68 62.28 61.26 62.17 4,951,927 +1.72(+2.85%)
Apr 14, 2015 60.82 60.87 60.45 60.45 8,755,345 +0.65(+1.09%)
Apr 13, 2015 60.02 60.21 59.77 59.80 2,769,151 +0.07(+0.12%)
Apr 10, 2015 59.30 59.86 59.29 59.73 4,529,368 +0.33(+0.56%)
Apr 09, 2015 58.73 59.70 58.71 59.40 8,933,628 -0.43(-0.72%)
Apr 08, 2015 60.67 60.68 59.03 59.83 10,457,069 -2.12(-3.42%)
Apr 07, 2015 62.05 62.52 61.89 61.95 2,439,242 +0.45(+0.73%)
Apr 06, 2015 61.27 61.94 60.78 61.50 2,015,460 +1.17(+1.94%)
Apr 02, 2015 60.37 60.33 60.33 60.33 3,050,800 +0.14(+0.23%)
Apr 01, 2015 60.45 60.72 60.00 60.19 4,380,059 +0.54(+0.91%)
Mar 31, 2015 59.65 60.10 59.48 59.65 3,103,905 -1.28(-2.10%)
Mar 30, 2015 61.13 61.42 60.82 60.93 1,788,820 +0.45(+0.74%)
Mar 27, 2015 60.79 60.85 60.33 60.48 2,870,528 -0.88(-1.43%)
Mar 26, 2015 62.29 62.47 61.18 61.36 2,946,525 -1.07(-1.71%)
Mar 25, 2015 62.68 62.90 62.32 62.43 2,866,301 +0.76(+1.23%)
Mar 24, 2015 62.59 62.59 61.67 61.67 2,686,633 -0.89(-1.42%)
Mar 23, 2015 62.79 62.88 62.27 62.56 3,573,721 +1.03(+1.67%)
Mar 20, 2015 61.42 61.91 61.20 61.53 3,321,630 +1.33(+2.21%)
Mar 19, 2015 60.13 60.40 59.53 60.20 3,617,332 -0.54(-0.89%)
Mar 18, 2015 59.05 60.91 58.63 60.74 5,267,488 +2.31(+3.95%)
Mar 17, 2015 58.45 58.77 58.17 58.43 3,803,342 +0.66(+1.14%)
Mar 16, 2015 57.61 57.86 57.13 57.77 3,166,055 +0.51(+0.89%)
Mar 13, 2015 57.50 57.50 56.82 57.26 4,975,712 -1.40(-2.39%)
Mar 12, 2015 59.81 59.82 58.53 58.66 4,534,142 +0.56(+0.96%)
Mar 11, 2015 58.55 58.65 57.95 58.10 4,596,940 -0.63(-1.07%)
Mar 10, 2015 59.91 60.09 58.66 58.73 6,947,326 -2.42(-3.96%)
Mar 09, 2015 61.34 61.70 61.10 61.15 2,991,837 +0.11(+0.18%)
Mar 06, 2015 61.48 61.66 61.01 61.04 3,335,327 -1.30(-2.09%)
Mar 05, 2015 62.54 62.61 62.21 62.34 2,631,831 -0.58(-0.92%)
Mar 04, 2015 62.84 63.05 62.22 62.92 3,720,081 -0.38(-0.60%)
Mar 03, 2015 63.16 63.53 63.03 63.30 7,895,542 -1.00(-1.56%)
Mar 02, 2015 64.88 64.94 63.90 64.30 4,226,568 -1.07(-1.64%)
Feb 27, 2015 65.22 65.82 65.17 65.37 2,488,013 +0.55(+0.85%)
Feb 26, 2015 65.09 65.19 64.64 64.82 2,700,369 -1.14(-1.73%)
Feb 25, 2015 65.40 65.98 65.28 65.96 2,253,696 +0.07(+0.11%)
Feb 24, 2015 66.01 66.02 65.32 65.89 2,618,076 +0.72(+1.10%)
Feb 23, 2015 65.32 65.62 64.89 65.17 2,506,710 -0.63(-0.96%)
Feb 20, 2015 65.06 65.86 65.01 65.80 2,027,032 +0.72(+1.11%)
Feb 19, 2015 65.37 65.61 65.07 65.08 2,586,496 -1.46(-2.19%)
Feb 18, 2015 66.34 66.81 66.18 66.54 2,384,052 +0.14(+0.21%)
Feb 17, 2015 65.87 66.63 65.38 66.40 2,614,860 +0.08(+0.12%)
Feb 13, 2015 65.81 66.32 66.32 66.32 2,950,900 +0.97(+1.48%)
Feb 12, 2015 65.04 65.89 64.89 65.35 3,490,878 +0.69(+1.07%)
Feb 11, 2015 64.26 64.78 63.97 64.66 2,555,092 -1.42(-2.15%)
Feb 10, 2015 66.05 66.19 65.25 66.08 3,968,288 -0.64(-0.96%)
Feb 09, 2015 66.22 67.16 66.22 66.72 4,719,407 +0.48(+0.72%)
Feb 06, 2015 66.19 66.70 65.94 66.24 4,870,901 -0.57(-0.85%)
Feb 05, 2015 66.13 67.02 66.03 66.81 5,305,236 +1.39(+2.12%)
Feb 04, 2015 65.11 66.09 64.91 65.42 8,858,332 -1.58(-2.36%)
Feb 03, 2015 65.07 67.05 65.05 67.00 10,601,570 +4.06(+6.45%)
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.