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

42.07 USD -2.17 (-4.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 49.61 49.90 49.34 49.81 4,172,947 -0.06(-0.12%)
Oct 28, 2016 50.02 50.35 49.77 49.87 4,687,364 -0.65(-1.29%)
Oct 27, 2016 50.28 50.82 50.16 50.52 3,615,778 +0.44(+0.88%)
Oct 26, 2016 49.77 50.19 49.56 50.08 3,122,312 -0.43(-0.85%)
Oct 25, 2016 50.63 50.82 50.32 50.51 2,562,972 -0.08(-0.16%)
Oct 24, 2016 51.05 51.09 50.11 50.59 2,257,607 -0.23(-0.45%)
Oct 21, 2016 50.54 50.85 50.48 50.82 2,255,947 -0.17(-0.33%)
Oct 20, 2016 50.90 51.11 50.55 50.99 2,613,875 -0.03(-0.06%)
Oct 19, 2016 50.56 51.37 50.46 51.02 3,251,384 +0.40(+0.79%)
Oct 18, 2016 50.84 50.85 50.42 50.62 2,094,203 +0.37(+0.74%)
Oct 17, 2016 50.27 50.42 49.88 50.25 2,803,363 -0.50(-0.99%)
Oct 14, 2016 51.39 51.56 50.72 50.75 3,375,986 +0.20(+0.40%)
Oct 13, 2016 50.14 50.78 50.03 50.55 3,451,204 -0.38(-0.75%)
Oct 12, 2016 51.16 51.27 50.80 50.93 3,313,491 -0.29(-0.57%)
Oct 11, 2016 52.00 52.04 51.04 51.22 3,741,531 -0.98(-1.88%)
Oct 10, 2016 52.01 52.42 51.96 52.20 4,454,921 +0.90(+1.75%)
Oct 07, 2016 51.63 51.66 51.07 51.30 2,852,313 +0.16(+0.31%)
Oct 06, 2016 51.41 51.49 51.10 51.14 3,609,563 -0.37(-0.72%)
Oct 05, 2016 51.37 51.69 50.99 51.51 3,864,478 +0.83(+1.64%)
Oct 04, 2016 51.20 51.36 50.34 50.68 7,462,435 +0.33(+0.66%)
Oct 03, 2016 50.41 50.44 50.04 50.35 3,257,814 +0.28(+0.56%)
Sep 30, 2016 49.94 50.34 49.66 50.07 5,987,476 +0.34(+0.68%)
Sep 29, 2016 49.75 50.18 49.25 49.73 8,075,655 +1.01(+2.07%)
Sep 28, 2016 47.36 48.79 46.86 48.72 7,328,450 +1.62(+3.44%)
Sep 27, 2016 46.80 47.13 46.57 47.10 5,451,984 -0.37(-0.78%)
Sep 26, 2016 47.66 48.01 47.44 47.47 3,958,087 -0.50(-1.04%)
Sep 23, 2016 48.40 48.58 47.75 47.97 3,883,608 -0.50(-1.03%)
Sep 22, 2016 49.11 49.18 48.41 48.47 4,717,660 +0.47(+0.98%)
Sep 21, 2016 47.56 48.06 47.34 48.00 3,689,069 +0.94(+2.00%)
Sep 20, 2016 47.56 47.59 47.05 47.06 3,920,427 -0.36(-0.76%)
Sep 19, 2016 48.05 48.10 47.34 47.42 5,392,562 +0.21(+0.44%)
Sep 16, 2016 47.15 47.38 47.03 47.21 5,921,059 -0.80(-1.67%)
Sep 15, 2016 47.70 48.27 47.43 48.01 5,220,358 +0.27(+0.57%)
Sep 14, 2016 48.09 48.54 47.61 47.74 5,553,866 -0.48(-1.00%)
Sep 13, 2016 48.96 49.03 48.10 48.22 7,424,777 -1.53(-3.08%)
Sep 12, 2016 49.12 49.86 48.94 49.75 4,618,763 +0.17(+0.34%)
Sep 09, 2016 50.50 50.50 49.53 49.58 6,113,324 -1.57(-3.07%)
Sep 08, 2016 51.04 51.32 50.63 51.15 4,399,323 +0.53(+1.05%)
Sep 07, 2016 50.88 50.89 50.59 50.62 3,015,841 +0.34(+0.68%)
Sep 06, 2016 50.00 50.34 49.72 50.28 3,491,646 +0.64(+1.29%)
Sep 02, 2016 49.65 49.64 49.64 49.64 5,798,200 +1.01(+2.08%)
Sep 01, 2016 48.67 48.85 48.38 48.63 3,837,341 -0.27(-0.55%)
Aug 31, 2016 49.40 49.46 48.72 48.90 4,589,251 -0.91(-1.83%)
Aug 30, 2016 50.00 50.18 49.77 49.81 3,250,190 +0.05(+0.10%)
Aug 29, 2016 49.53 49.84 49.50 49.76 3,059,778 +0.06(+0.12%)
Aug 26, 2016 50.19 50.80 49.53 49.70 3,536,067 -0.01(-0.02%)
Aug 25, 2016 49.72 49.85 49.53 49.71 3,229,622 +0.03(+0.06%)
Aug 24, 2016 50.02 50.19 49.63 49.68 4,086,261 -0.38(-0.76%)
Aug 23, 2016 50.00 50.38 49.91 50.06 6,063,631 -0.05(-0.10%)
Aug 22, 2016 50.08 50.31 49.79 50.11 3,309,751 -0.50(-0.99%)
Aug 19, 2016 50.83 50.86 50.47 50.61 2,507,652 -0.75(-1.46%)
Aug 18, 2016 50.64 51.36 50.62 51.36 3,291,930 +0.53(+1.04%)
Aug 17, 2016 50.51 50.90 50.20 50.83 4,194,481 +0.13(+0.26%)
Aug 16, 2016 50.54 50.83 50.28 50.70 3,259,767 +0.68(+1.36%)
Aug 15, 2016 50.50 50.65 49.90 50.02 2,674,212 +0.18(+0.36%)
Aug 12, 2016 50.26 50.30 49.72 49.84 3,251,352 -0.11(-0.22%)
Aug 11, 2016 49.20 50.27 49.17 49.95 5,541,563 +1.01(+2.06%)
Aug 10, 2016 49.13 49.25 48.90 48.94 4,647,487 -1.28(-2.55%)
Aug 09, 2016 50.34 50.44 49.98 50.22 4,131,136 -0.13(-0.26%)
Aug 08, 2016 49.98 50.42 49.94 50.35 4,426,748 +0.19(+0.38%)
Aug 05, 2016 50.00 50.19 49.75 50.16 4,136,998 +0.05(+0.10%)
Aug 04, 2016 50.18 50.47 49.81 50.11 5,740,023 +0.34(+0.68%)
Aug 03, 2016 49.01 49.80 48.80 49.77 8,218,439 +0.06(+0.12%)
Aug 02, 2016 49.89 50.00 49.10 49.71 5,861,412 +0.13(+0.26%)
Aug 01, 2016 50.62 50.63 49.35 49.58 9,873,975 -2.21(-4.27%)
Jul 29, 2016 51.07 51.88 51.02 51.79 10,576,603 -0.56(-1.07%)
Jul 28, 2016 52.36 52.44 51.96 52.35 8,067,348 -1.60(-2.97%)
Jul 27, 2016 54.51 54.72 53.67 53.95 5,348,084 -0.41(-0.75%)
Jul 26, 2016 53.71 54.41 53.68 54.36 4,970,106 +0.81(+1.51%)
Jul 25, 2016 54.02 54.16 53.42 53.55 3,967,255 -1.56(-2.83%)
Jul 22, 2016 55.07 55.16 54.79 55.11 3,434,232 +0.07(+0.13%)
Jul 21, 2016 54.76 55.54 54.72 55.04 5,816,746 -0.12(-0.22%)
Jul 20, 2016 54.60 55.49 54.35 55.16 6,696,999 -0.17(-0.31%)
Jul 19, 2016 55.33 55.53 55.15 55.33 4,053,111 -0.38(-0.68%)
Jul 18, 2016 55.13 55.72 54.79 55.71 4,620,603 +0.50(+0.91%)
Jul 15, 2016 55.32 55.37 54.98 55.21 3,258,561 -0.26(-0.47%)
Jul 14, 2016 56.26 56.29 55.42 55.47 3,949,903 -0.06(-0.11%)
Jul 13, 2016 56.07 56.24 55.03 55.53 5,302,521 -0.28(-0.50%)
Jul 12, 2016 55.75 56.13 55.58 55.81 5,490,536 +0.93(+1.69%)
Jul 11, 2016 54.78 55.15 54.68 54.88 6,392,853 +0.30(+0.55%)
Jul 08, 2016 54.38 54.79 54.26 54.58 7,415,512 +0.32(+0.59%)
Jul 07, 2016 54.85 55.08 53.93 54.26 5,088,194 -0.57(-1.04%)
Jul 06, 2016 53.76 54.89 53.55 54.83 4,968,064 -0.07(-0.13%)
Jul 05, 2016 55.36 55.54 54.67 54.90 5,381,277 -0.66(-1.19%)
Jul 01, 2016 55.22 55.56 55.56 55.56 2,624,200 +0.34(+0.62%)
Jun 30, 2016 54.37 55.22 54.11 55.22 6,186,998 +0.98(+1.81%)
Jun 29, 2016 53.60 54.60 53.27 54.24 5,585,007 +1.99(+3.81%)
Jun 28, 2016 51.85 52.28 51.63 52.25 6,323,393 +1.27(+2.49%)
Jun 27, 2016 51.62 51.74 50.71 50.98 7,329,673 -0.64(-1.24%)
Jun 24, 2016 50.62 53.20 50.60 51.62 14,573,649 -3.55(-6.43%)
Jun 23, 2016 55.01 55.20 54.41 55.17 5,345,641 +1.66(+3.10%)
Jun 22, 2016 54.11 54.30 53.39 53.51 4,988,183 -0.25(-0.47%)
Jun 21, 2016 53.12 53.83 52.71 53.76 4,777,496 +1.14(+2.17%)
Jun 20, 2016 53.15 53.23 52.56 52.62 5,073,738 +0.96(+1.86%)
Jun 17, 2016 50.82 51.71 50.69 51.66 5,860,487 +1.54(+3.07%)
Jun 16, 2016 48.82 50.23 48.33 50.12 7,021,625 +0.74(+1.50%)
Jun 15, 2016 48.96 49.67 48.89 49.38 5,212,502 -0.03(-0.06%)
Jun 14, 2016 49.97 50.22 48.93 49.41 6,422,607 -1.17(-2.31%)
Jun 13, 2016 50.45 51.42 50.43 50.58 3,376,289 -0.73(-1.42%)
Jun 10, 2016 51.54 51.83 51.10 51.31 4,771,271 -1.01(-1.93%)
Jun 09, 2016 51.75 52.37 51.73 52.32 3,281,329 -0.64(-1.21%)
Jun 08, 2016 52.92 53.23 52.70 52.96 4,977,745 +1.35(+2.62%)
Jun 07, 2016 51.22 51.73 51.11 51.61 5,346,615 +1.85(+3.72%)
Jun 06, 2016 49.95 50.19 49.65 49.76 3,935,700 +0.30(+0.61%)
Jun 03, 2016 49.46 49.67 49.02 49.46 3,226,458 +0.61(+1.25%)
Jun 02, 2016 48.49 48.90 48.39 48.85 2,722,965 -0.03(-0.06%)
Jun 01, 2016 48.15 49.02 47.98 48.88 4,694,439 +0.39(+0.80%)
May 31, 2016 49.36 49.71 48.35 48.49 5,235,930 -1.06(-2.14%)
May 27, 2016 49.68 49.55 49.55 49.55 1,963,300 -0.30(-0.60%)
May 26, 2016 50.20 50.42 49.71 49.85 3,953,626 -0.50(-0.99%)
May 25, 2016 49.59 50.44 49.57 50.35 5,387,579 +1.33(+2.71%)
May 24, 2016 48.94 49.29 48.74 49.02 3,152,233 +0.35(+0.72%)
May 23, 2016 48.45 48.99 48.41 48.67 3,269,844 -0.55(-1.12%)
May 20, 2016 49.09 49.46 48.89 49.22 4,324,797 +0.02(+0.04%)
May 19, 2016 48.76 49.35 48.48 49.20 6,499,331 -0.41(-0.83%)
May 18, 2016 49.99 50.26 49.44 49.61 4,237,629 -1.22(-2.40%)
May 17, 2016 50.77 51.41 50.60 50.83 4,002,579 -0.18(-0.35%)
May 16, 2016 50.54 51.10 50.52 51.01 3,562,615 +1.37(+2.76%)
May 13, 2016 49.76 50.17 49.40 49.64 4,663,406 -1.12(-2.21%)
May 12, 2016 51.72 51.85 50.36 50.76 3,690,733 +0.16(+0.32%)
May 11, 2016 50.30 50.97 49.96 50.60 4,287,833 -0.03(-0.06%)
May 10, 2016 49.67 50.63 49.63 50.63 4,089,909 +1.03(+2.08%)
May 09, 2016 50.26 50.30 49.40 49.60 5,227,363 -1.15(-2.27%)
May 06, 2016 49.71 51.13 49.71 50.75 5,786,051 +0.24(+0.48%)
May 05, 2016 50.33 51.04 50.04 50.51 5,268,136 +0.29(+0.58%)
May 04, 2016 50.53 50.78 49.90 50.22 7,356,376 -1.27(-2.47%)
May 03, 2016 51.76 51.94 51.37 51.49 4,986,959 -1.45(-2.74%)
May 02, 2016 52.96 53.00 52.42 52.94 4,011,739 +0.05(+0.09%)
Apr 29, 2016 53.21 53.34 52.47 52.89 4,385,371 -0.19(-0.36%)
Apr 28, 2016 53.14 53.74 52.87 53.08 3,814,470 -0.40(-0.75%)
Apr 27, 2016 52.73 53.72 52.72 53.48 5,470,113 +1.14(+2.18%)
Apr 26, 2016 51.83 52.49 51.72 52.34 5,626,736 +0.69(+1.34%)
Apr 25, 2016 51.99 52.09 51.34 51.65 4,298,484 -1.19(-2.25%)
Apr 22, 2016 52.14 52.88 52.14 52.84 4,150,348 +0.21(+0.40%)
Apr 21, 2016 52.95 53.11 52.41 52.63 5,452,402 +0.09(+0.17%)
Apr 20, 2016 52.02 53.07 51.89 52.54 3,670,715 +0.19(+0.36%)
Apr 19, 2016 51.56 52.53 51.52 52.35 5,180,152 +0.45(+0.87%)
Apr 18, 2016 50.44 52.10 50.40 51.90 4,868,188 +0.18(+0.35%)
Apr 15, 2016 51.86 51.99 51.51 51.72 5,197,994 +0.02(+0.04%)
Apr 14, 2016 51.51 52.03 51.45 51.70 5,983,284 +0.38(+0.74%)
Apr 13, 2016 51.35 51.59 50.97 51.32 7,918,764 +0.46(+0.90%)
Apr 12, 2016 49.64 51.12 49.60 50.86 8,726,861 +1.06(+2.13%)
Apr 11, 2016 49.57 50.06 49.51 49.80 5,845,997 +0.57(+1.16%)
Apr 08, 2016 48.80 49.47 48.71 49.23 7,418,562 +1.98(+4.19%)
Apr 07, 2016 47.09 47.57 46.92 47.25 4,797,317 -0.42(-0.88%)
Apr 06, 2016 46.75 47.71 46.59 47.67 6,021,708 +0.95(+2.03%)
Apr 05, 2016 46.57 47.02 46.42 46.72 3,604,410 -1.02(-2.14%)
Apr 04, 2016 47.96 48.30 47.65 47.74 3,436,485 +0.09(+0.19%)
Apr 01, 2016 46.93 47.76 46.85 47.65 3,699,347 -0.80(-1.65%)
Mar 31, 2016 48.68 48.97 48.44 48.45 2,985,935 -0.64(-1.30%)
Mar 30, 2016 49.55 50.02 48.89 49.09 6,301,458 +1.03(+2.14%)
Mar 29, 2016 47.28 48.06 47.04 48.06 3,707,732 -0.08(-0.17%)
Mar 28, 2016 48.40 48.44 47.88 48.14 2,777,794 -0.14(-0.29%)
Mar 24, 2016 46.93 48.28 48.28 48.28 4,684,600 +0.58(+1.22%)
Mar 23, 2016 48.20 48.32 47.65 47.70 2,579,536 -0.76(-1.57%)
Mar 22, 2016 48.09 48.74 48.02 48.46 3,429,809 -0.59(-1.20%)
Mar 21, 2016 49.00 49.30 48.52 49.05 2,847,577 -0.41(-0.83%)
Mar 18, 2016 49.99 50.16 49.28 49.46 5,048,538 -0.63(-1.26%)
Mar 17, 2016 49.67 50.32 49.31 50.09 3,929,901 +1.13(+2.31%)
Mar 16, 2016 47.84 49.04 47.84 48.96 4,502,166 +1.16(+2.43%)
Mar 15, 2016 47.24 47.83 47.04 47.80 3,412,659 -0.29(-0.60%)
Mar 14, 2016 47.68 48.26 47.38 48.09 4,161,694 -0.20(-0.41%)
Mar 11, 2016 47.33 48.53 47.91 48.29 8,743,009 +0.96(+2.03%)
Mar 10, 2016 47.50 47.76 47.01 47.33 6,648,209 -0.89(-1.85%)
Mar 09, 2016 47.48 48.49 47.17 48.22 9,315,584 +1.10(+2.33%)
Mar 08, 2016 47.86 47.89 46.76 47.12 7,511,466 -1.15(-2.38%)
Mar 07, 2016 46.76 48.66 46.71 48.27 7,754,218 +0.28(+0.58%)
Mar 04, 2016 47.28 48.35 47.26 47.99 4,371,665 +0.39(+0.82%)
Mar 03, 2016 46.76 47.70 46.66 47.60 4,437,910 +0.50(+1.06%)
Mar 02, 2016 46.05 47.11 45.82 47.10 4,861,243 +0.66(+1.42%)
Mar 01, 2016 46.02 46.50 45.58 46.44 4,716,913 +0.96(+2.11%)
Feb 29, 2016 45.83 46.06 45.42 45.48 3,279,781 -0.05(-0.11%)
Feb 26, 2016 45.78 45.91 45.42 45.53 4,582,028 +0.47(+1.04%)
Feb 25, 2016 45.10 45.28 44.21 45.06 5,527,874 +0.81(+1.83%)
Feb 24, 2016 42.98 44.27 42.85 44.25 6,563,559 -0.08(-0.18%)
Feb 23, 2016 45.32 45.62 44.21 44.33 4,265,072 -1.88(-4.07%)
Feb 22, 2016 45.72 46.33 45.65 46.21 4,207,842 +0.94(+2.08%)
Feb 19, 2016 44.96 45.27 44.47 45.27 5,586,420 -0.49(-1.07%)
Feb 18, 2016 46.44 46.50 45.61 45.76 5,659,913 -0.35(-0.76%)
Feb 17, 2016 44.71 46.38 44.71 46.11 5,945,688 +0.71(+1.56%)
Feb 16, 2016 45.20 45.49 44.42 45.40 6,448,813 +1.32(+2.99%)
Feb 12, 2016 43.38 44.08 44.08 44.08 5,042,000 +1.60(+3.77%)
Feb 11, 2016 41.97 42.74 41.61 42.48 6,931,481 +0.18(+0.43%)
Feb 10, 2016 42.28 43.17 42.02 42.30 4,367,096 -0.34(-0.80%)
Feb 09, 2016 43.02 43.27 42.25 42.64 8,752,638 -1.86(-4.18%)
Feb 08, 2016 44.08 44.65 43.53 44.50 5,695,153 -0.18(-0.40%)
Feb 05, 2016 44.91 45.25 44.28 44.68 10,761,028 +0.13(+0.29%)
Feb 04, 2016 44.79 45.33 44.33 44.55 8,924,574 +1.55(+3.60%)
Feb 03, 2016 42.49 43.15 41.26 43.00 7,000,947 +1.48(+3.56%)
Feb 02, 2016 41.43 41.65 41.05 41.52 8,184,104 -1.86(-4.29%)
Feb 01, 2016 43.02 43.63 42.59 43.38 5,168,692 -0.55(-1.25%)
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%)
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.