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

37.87 USD -0.22 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 40.28 40.66 40.15 40.40 3,475,811 +0.31(+0.77%)
Jun 29, 2021 40.68 40.89 40.07 40.09 3,492,554 -0.26(-0.64%)
Jun 28, 2021 41.29 41.30 40.19 40.35 5,031,446 -1.54(-3.68%)
Jun 25, 2021 42.08 42.23 41.67 41.89 4,145,389 +0.08(+0.19%)
Jun 24, 2021 41.75 41.87 41.45 41.81 3,927,977 +0.53(+1.28%)
Jun 23, 2021 41.96 42.28 41.21 41.28 4,725,334 +0.27(+0.66%)
Jun 22, 2021 40.66 41.13 40.33 41.01 5,647,221 +0.53(+1.31%)
Jun 21, 2021 39.55 40.54 39.50 40.48 5,458,995 +1.40(+3.58%)
Jun 18, 2021 39.35 39.81 39.08 39.08 10,959,507 -2.17(-5.26%)
Jun 17, 2021 41.94 42.27 40.64 41.25 11,619,883 -0.42(-1.01%)
Jun 16, 2021 42.17 42.22 41.51 41.67 5,137,957 -0.69(-1.63%)
Jun 15, 2021 41.59 42.38 41.59 42.36 5,078,385 +1.11(+2.69%)
Jun 14, 2021 41.13 41.78 40.99 41.25 4,782,678 +0.83(+2.05%)
Jun 11, 2021 40.54 40.58 40.29 40.42 3,424,050 +0.31(+0.77%)
Jun 10, 2021 40.38 40.78 39.92 40.11 4,640,404 +0.29(+0.73%)
Jun 09, 2021 39.91 40.21 39.78 39.82 4,725,700 +0.08(+0.20%)
Jun 08, 2021 39.20 39.85 38.88 39.74 5,133,426 +0.06(+0.15%)
Jun 07, 2021 39.94 40.12 39.67 39.68 2,989,743 -0.47(-1.17%)
Jun 04, 2021 40.28 40.35 39.82 40.15 3,476,309 -0.05(-0.12%)
Jun 03, 2021 39.79 40.38 39.63 40.20 4,860,975 -0.08(-0.20%)
Jun 02, 2021 39.73 40.46 39.48 40.28 6,647,264 +0.69(+1.74%)
Jun 01, 2021 39.33 39.65 39.24 39.59 7,185,885 +0.98(+2.54%)
May 28, 2021 38.63 38.88 38.45 38.61 4,117,539 -0.20(-0.52%)
May 27, 2021 38.83 39.13 38.56 38.81 4,237,616 -0.32(-0.82%)
May 26, 2021 39.19 39.36 38.96 39.13 4,781,960 +0.15(+0.38%)
May 25, 2021 39.95 40.07 38.95 38.98 6,347,770 -1.33(-3.30%)
May 24, 2021 39.90 40.32 39.70 40.31 4,987,435 +0.46(+1.15%)
May 21, 2021 39.84 40.10 39.77 39.85 5,368,632 +0.12(+0.30%)
May 20, 2021 39.38 39.85 39.06 39.73 4,598,722 +0.45(+1.15%)
May 19, 2021 39.57 39.76 39.01 39.28 5,248,284 -0.99(-2.46%)
May 18, 2021 41.30 41.45 40.22 40.27 5,073,717 -0.72(-1.76%)
May 17, 2021 40.12 41.00 40.10 40.99 4,323,762 +0.59(+1.46%)
May 14, 2021 39.90 40.47 39.89 40.40 5,988,833 +1.33(+3.40%)
May 13, 2021 38.96 39.50 38.51 39.07 6,223,561 -0.53(-1.34%)
May 12, 2021 39.37 40.39 39.35 39.60 7,112,824 +0.36(+0.92%)
May 11, 2021 39.09 39.79 38.89 39.24 9,219,308 -0.79(-1.97%)
May 10, 2021 40.96 41.13 40.00 40.03 5,485,098 -0.86(-2.10%)
May 07, 2021 39.87 40.89 39.75 40.89 3,580,859 +0.76(+1.89%)
May 06, 2021 39.88 40.18 39.39 40.13 5,053,120 +0.35(+0.88%)
May 05, 2021 39.44 39.84 38.90 39.78 6,927,765 +1.13(+2.92%)
May 04, 2021 39.04 39.27 38.45 38.65 6,640,161 -0.25(-0.64%)
May 03, 2021 38.04 38.93 37.99 38.90 5,107,577 +0.90(+2.37%)
Apr 30, 2021 38.40 38.54 37.97 38.00 4,616,700 -0.65(-1.68%)
Apr 29, 2021 39.44 39.50 38.45 38.65 6,253,107 -0.43(-1.10%)
Apr 28, 2021 38.45 39.13 38.45 39.08 6,474,681 +0.56(+1.45%)
Apr 27, 2021 38.24 38.54 37.97 38.52 3,696,624 +0.21(+0.55%)
Apr 26, 2021 38.10 38.60 38.10 38.31 4,538,773 +0.28(+0.74%)
Apr 23, 2021 37.87 38.11 37.73 38.03 3,842,600 +0.26(+0.69%)
Apr 22, 2021 38.18 38.33 37.75 37.77 6,302,403 -0.87(-2.25%)
Apr 21, 2021 38.08 38.68 37.97 38.64 4,823,936 +0.32(+0.84%)
Apr 20, 2021 39.07 39.07 37.95 38.32 4,530,226 -1.11(-2.82%)
Apr 19, 2021 39.53 39.77 39.23 39.43 3,463,741 +0.05(+0.13%)
Apr 16, 2021 39.73 39.82 39.20 39.38 3,766,000 -0.37(-0.93%)
Apr 15, 2021 39.96 40.03 39.57 39.75 4,735,100 -0.20(-0.50%)
Apr 14, 2021 39.21 40.34 39.15 39.95 5,761,395 +1.30(+3.36%)
Apr 13, 2021 38.70 38.88 38.57 38.65 4,212,661 -0.06(-0.15%)
Apr 12, 2021 39.12 39.42 38.53 38.71 4,705,732 -0.20(-0.51%)
Apr 09, 2021 38.87 39.03 38.69 38.91 5,300,300 -0.17(-0.44%)
Apr 08, 2021 39.43 39.43 38.81 39.08 8,390,709 -1.31(-3.24%)
Apr 07, 2021 39.80 40.50 39.79 40.39 7,196,080 +0.53(+1.33%)
Apr 06, 2021 39.99 40.58 39.53 39.86 6,137,537 +0.05(+0.13%)
Apr 05, 2021 40.20 40.40 39.55 39.81 3,497,436 -0.38(-0.95%)
Apr 01, 2021 39.65 40.21 39.49 40.19 5,062,800 +0.98(+2.50%)
Mar 31, 2021 39.62 39.74 39.20 39.21 5,638,429 -0.89(-2.22%)
Mar 30, 2021 39.99 40.35 39.92 40.10 3,263,350 -0.42(-1.04%)
Mar 29, 2021 40.39 40.71 40.18 40.52 5,271,681 -0.28(-0.69%)
Mar 26, 2021 40.55 40.89 40.31 40.80 4,517,000 +0.93(+2.33%)
Mar 25, 2021 39.34 39.88 38.79 39.87 5,377,246 -0.48(-1.19%)
Mar 24, 2021 39.96 40.75 39.96 40.35 5,508,427 +1.02(+2.59%)
Mar 23, 2021 40.12 40.36 39.16 39.33 6,749,908 -2.06(-4.98%)
Mar 22, 2021 41.68 41.81 41.36 41.39 4,425,811 -0.57(-1.36%)
Mar 19, 2021 41.64 42.27 41.17 41.96 4,335,300 +0.31(+0.74%)
Mar 18, 2021 42.69 42.90 41.55 41.65 4,190,146 -1.57(-3.63%)
Mar 17, 2021 42.26 43.27 42.26 43.22 3,359,158 +0.42(+0.98%)
Mar 16, 2021 42.89 42.97 42.34 42.80 3,553,090 -0.85(-1.95%)
Mar 15, 2021 44.06 44.20 43.22 43.65 4,258,393 -0.70(-1.58%)
Mar 12, 2021 44.20 44.50 44.01 44.35 2,942,300 +0.42(+0.96%)
Mar 11, 2021 44.19 44.47 43.78 43.93 3,722,464 -0.45(-1.01%)
Mar 10, 2021 43.64 44.48 43.53 44.38 4,928,396 +1.18(+2.73%)
Mar 09, 2021 43.69 43.95 43.03 43.20 5,116,664 -0.15(-0.35%)
Mar 08, 2021 43.15 43.74 42.56 43.35 6,300,796 -0.50(-1.14%)
Mar 05, 2021 43.72 44.13 43.12 43.85 6,868,900 +1.42(+3.35%)
Mar 04, 2021 42.44 43.28 41.78 42.43 7,646,461 +0.37(+0.88%)
Mar 03, 2021 41.67 42.78 41.63 42.06 5,464,798 +0.53(+1.28%)
Mar 02, 2021 41.15 42.04 41.08 41.53 4,065,901 +0.52(+1.27%)
Mar 01, 2021 41.08 41.67 40.88 41.01 4,907,240 -0.02(-0.05%)
Feb 26, 2021 41.29 41.34 40.51 41.03 6,386,500 -1.20(-2.84%)
Feb 25, 2021 42.96 43.19 42.01 42.23 7,189,617 -0.15(-0.35%)
Feb 24, 2021 41.29 42.56 41.13 42.38 7,324,091 +1.31(+3.19%)
Feb 23, 2021 40.91 41.19 39.93 41.07 5,413,396 +0.65(+1.61%)
Feb 22, 2021 39.65 40.98 39.60 40.42 5,382,133 +0.87(+2.20%)
Feb 19, 2021 39.16 39.77 39.11 39.55 3,650,500 +0.47(+1.20%)
Feb 18, 2021 39.53 39.77 38.97 39.08 3,541,624 -1.48(-3.65%)
Feb 17, 2021 40.25 40.61 39.79 40.56 3,916,285 +0.41(+1.02%)
Feb 16, 2021 39.87 40.44 39.77 40.15 5,629,606 +1.64(+4.26%)
Feb 12, 2021 37.21 38.55 37.18 38.51 4,076,900 +1.19(+3.19%)
Feb 11, 2021 37.50 37.56 37.03 37.32 4,616,560 -1.02(-2.66%)
Feb 10, 2021 37.89 38.44 37.53 38.34 4,076,837 +0.11(+0.29%)
Feb 09, 2021 38.68 38.68 38.01 38.23 4,528,104 -0.30(-0.78%)
Feb 08, 2021 37.67 38.60 37.67 38.53 6,562,696 +1.05(+2.80%)
Feb 05, 2021 37.50 37.79 37.19 37.48 6,950,800 +0.88(+2.40%)
Feb 04, 2021 36.31 36.70 35.78 36.60 6,990,479 -0.29(-0.79%)
Feb 03, 2021 35.75 37.13 35.73 36.89 7,430,582 +0.72(+1.99%)
Feb 02, 2021 36.92 37.10 36.04 36.17 8,651,038 -0.45(-1.23%)
Feb 01, 2021 36.89 36.96 36.24 36.62 5,945,452 -0.27(-0.73%)
Jan 29, 2021 37.65 37.79 36.72 36.89 4,777,800 -1.35(-3.53%)
Jan 28, 2021 37.93 38.50 37.72 38.24 4,475,687 +0.26(+0.68%)
Jan 27, 2021 38.02 38.77 37.37 37.98 4,863,184 -0.41(-1.07%)
Jan 26, 2021 38.82 39.03 38.36 38.39 3,597,432 +0.17(+0.44%)
Jan 25, 2021 38.17 38.31 37.66 38.22 4,150,890 -1.06(-2.70%)
Jan 22, 2021 38.91 39.40 38.68 39.28 3,795,500 -0.47(-1.18%)
Jan 21, 2021 40.65 40.69 39.40 39.75 3,494,772 -1.01(-2.48%)
Jan 20, 2021 40.73 40.94 40.33 40.76 2,684,776 +0.11(+0.27%)
Jan 19, 2021 40.46 40.72 40.03 40.65 4,129,546 +0.46(+1.14%)
Jan 15, 2021 40.74 40.90 39.83 40.19 4,973,100 -1.46(-3.51%)
Jan 14, 2021 40.74 41.85 40.73 41.65 4,177,684 +0.99(+2.43%)
Jan 13, 2021 40.92 40.94 40.31 40.66 3,531,495 -0.53(-1.29%)
Jan 12, 2021 40.70 41.33 40.61 41.19 4,737,095 +0.93(+2.31%)
Jan 11, 2021 39.15 40.32 39.04 40.26 5,699,032 +0.02(+0.05%)
Jan 08, 2021 40.36 40.42 39.77 40.24 5,546,700 -0.10(-0.25%)
Jan 07, 2021 40.00 40.63 39.74 40.34 4,827,595 +0.05(+0.12%)
Jan 06, 2021 39.91 40.68 39.56 40.29 9,180,104 +1.78(+4.62%)
Jan 05, 2021 37.19 39.01 37.12 38.51 8,518,035 +2.48(+6.88%)
Jan 04, 2021 36.25 36.36 35.49 36.03 6,791,697 +0.89(+2.53%)
Dec 31, 2020 35.14 35.14 35.14 3,788,712 -0.89(-2.47%)
Dec 30, 2020 36.15 36.44 35.96 36.03 3,788,712 -0.11(-0.30%)
Dec 29, 2020 36.43 36.53 35.90 36.14 4,728,314 +0.24(+0.67%)
Dec 28, 2020 36.41 36.62 35.78 35.90 5,199,705 +0.07(+0.20%)
Dec 24, 2020 36.28 36.33 35.46 35.83 2,081,000 -0.11(-0.31%)
Dec 23, 2020 35.88 36.51 35.85 35.94 5,799,250 +1.00(+2.86%)
Dec 22, 2020 35.35 35.47 34.88 34.94 4,387,978 -0.60(-1.69%)
Dec 21, 2020 34.96 35.79 34.71 35.54 7,389,444 -1.76(-4.72%)
Dec 18, 2020 37.88 38.01 37.16 37.30 3,782,200 -0.80(-2.10%)
Dec 17, 2020 38.05 38.34 37.87 38.10 3,410,387 +0.27(+0.71%)
Dec 16, 2020 37.60 38.08 37.32 37.83 4,277,801 +0.25(+0.67%)
Dec 15, 2020 36.90 37.63 36.62 37.58 5,268,798 +1.16(+3.19%)
Dec 14, 2020 37.34 37.62 36.38 36.42 4,627,700 -1.39(-3.68%)
Dec 11, 2020 37.95 37.97 37.16 37.81 4,557,000 -0.61(-1.59%)
Dec 10, 2020 37.72 38.87 37.62 38.42 4,964,719 +0.84(+2.24%)
Dec 09, 2020 38.14 38.33 37.11 37.58 6,447,817 +0.19(+0.51%)
Dec 08, 2020 37.29 37.81 37.21 37.39 4,120,290 -0.03(-0.08%)
Dec 07, 2020 37.92 38.00 37.33 37.42 4,169,729 -0.81(-2.12%)
Dec 04, 2020 37.91 38.36 37.84 38.23 5,367,200 +1.52(+4.14%)
Dec 03, 2020 36.67 37.26 36.39 36.71 4,647,964 +0.32(+0.88%)
Dec 02, 2020 35.61 36.78 35.51 36.39 6,285,758 +1.33(+3.79%)
Dec 01, 2020 35.23 35.49 34.89 35.06 5,325,362 +1.22(+3.61%)
Nov 30, 2020 35.69 35.75 33.82 33.84 7,386,259 -2.43(-6.70%)
Nov 27, 2020 35.95 36.36 35.92 36.27 2,598,800 -0.07(-0.19%)
Nov 25, 2020 36.34 36.60 35.81 36.34 5,255,500 -1.05(-2.81%)
Nov 24, 2020 36.85 37.22 36.74 37.39 7,283,708 +2.18(+6.19%)
Nov 23, 2020 34.67 35.22 34.62 35.21 6,209,489 +1.55(+4.60%)
Nov 20, 2020 33.38 33.71 33.17 33.66 4,869,800 +0.48(+1.45%)
Nov 19, 2020 32.66 33.22 32.48 33.18 4,316,658 +0.19(+0.58%)
Nov 18, 2020 33.88 34.08 32.99 32.99 4,947,086 -0.76(-2.25%)
Nov 17, 2020 32.98 33.77 32.71 33.75 6,098,967 +0.55(+1.66%)
Nov 16, 2020 33.05 33.20 32.40 33.20 7,436,832 +1.99(+6.38%)
Nov 13, 2020 30.82 31.25 30.80 31.21 4,762,900 +0.58(+1.89%)
Nov 12, 2020 30.81 31.43 30.35 30.63 5,858,191 -0.76(-2.42%)
Nov 11, 2020 32.02 32.07 31.20 31.39 6,112,248 -0.37(-1.16%)
Nov 10, 2020 31.48 31.78 31.03 31.76 10,317,093 +1.53(+5.06%)
Nov 09, 2020 30.45 31.01 29.97 30.23 11,752,071 +3.56(+13.35%)
Nov 06, 2020 26.91 27.21 26.58 26.67 5,030,600 -0.17(-0.63%)
Nov 05, 2020 27.00 27.26 26.75 26.84 5,925,230 -0.06(-0.22%)
Nov 04, 2020 26.79 27.25 26.33 26.90 7,402,389 +0.03(+0.11%)
Nov 03, 2020 27.25 27.30 26.69 26.87 7,716,203 +0.20(+0.75%)
Nov 02, 2020 26.33 26.87 25.90 26.67 8,066,881 +1.12(+4.38%)
Oct 30, 2020 25.23 25.60 25.07 25.55 9,439,800 +0.92(+3.74%)
Oct 29, 2020 23.83 24.75 23.59 24.63 11,682,627 +1.53(+6.62%)
Oct 28, 2020 23.43 23.71 23.07 23.10 8,483,156 -1.09(-4.51%)
Oct 27, 2020 24.44 24.50 24.17 24.19 6,142,823 -0.64(-2.58%)
Oct 26, 2020 25.18 25.23 24.67 24.83 5,346,937 -0.78(-3.05%)
Oct 23, 2020 25.90 25.98 25.30 25.61 4,235,200 +0.16(+0.63%)
Oct 22, 2020 24.63 25.49 24.56 25.45 5,203,197 +0.62(+2.50%)
Oct 21, 2020 25.11 25.24 24.80 24.83 4,046,387 -0.49(-1.94%)
Oct 20, 2020 25.33 25.60 25.17 25.32 4,062,874 +0.28(+1.12%)
Oct 19, 2020 25.30 25.74 25.04 25.04 4,627,761 -0.23(-0.91%)
Oct 16, 2020 25.17 25.59 24.94 25.27 4,770,000 -0.10(-0.39%)
Oct 15, 2020 24.74 25.40 24.62 25.37 5,324,988 -0.42(-1.63%)
Oct 14, 2020 25.69 26.19 25.64 25.79 4,763,771 -0.03(-0.12%)
Oct 13, 2020 26.12 26.16 25.63 25.82 4,730,244 -0.48(-1.83%)
Oct 12, 2020 26.42 26.43 26.01 26.30 4,886,119 -0.36(-1.35%)
Oct 09, 2020 27.10 27.20 26.58 26.66 10,305,601 +0.22(+0.83%)
Oct 08, 2020 25.99 26.47 25.95 26.44 6,180,816 +0.85(+3.32%)
Oct 07, 2020 25.43 25.61 25.17 25.59 8,850,614 +0.29(+1.15%)
Oct 06, 2020 26.07 26.33 25.26 25.30 6,744,041 -0.11(-0.43%)
Oct 05, 2020 25.13 25.43 24.86 25.41 6,961,954 +0.81(+3.29%)
Oct 02, 2020 23.81 24.75 23.74 24.60 8,151,400 +0.36(+1.49%)
Oct 01, 2020 24.63 24.75 24.11 24.24 8,728,691 -0.93(-3.69%)
Sep 30, 2020 25.53 25.62 25.07 25.17 7,344,936 -0.48(-1.87%)
Sep 29, 2020 25.91 25.93 25.42 25.65 7,120,161 -0.44(-1.69%)
Sep 28, 2020 26.19 26.41 26.08 26.09 8,440,074 +0.35(+1.36%)
Sep 25, 2020 25.89 26.08 25.55 25.74 9,607,100 -0.80(-3.01%)
Sep 24, 2020 26.53 26.88 26.06 26.54 9,523,087 +0.42(+1.61%)
Sep 23, 2020 27.10 27.15 26.05 26.12 8,124,173 -0.52(-1.95%)
Sep 22, 2020 26.95 27.20 26.40 26.64 6,775,996 +0.33(+1.25%)
Sep 21, 2020 26.30 26.40 25.92 26.31 8,348,002 -0.67(-2.48%)
Sep 18, 2020 27.24 27.29 26.86 26.98 7,042,500 -0.62(-2.25%)
Sep 17, 2020 27.65 27.84 27.35 27.60 10,234,836 -0.45(-1.60%)
Sep 16, 2020 27.83 28.38 27.67 28.05 11,434,152 +0.21(+0.75%)
Sep 15, 2020 28.17 28.40 27.78 27.84 6,545,371 +0.12(+0.43%)
Sep 14, 2020 28.08 28.08 27.64 27.72 5,953,349 -0.36(-1.28%)
Sep 11, 2020 28.16 28.32 27.74 28.08 6,880,500 +0.21(+0.75%)
Sep 10, 2020 28.89 28.93 27.86 27.87 6,583,105 -0.65(-2.28%)
Sep 09, 2020 28.92 29.03 28.43 28.52 5,839,572 +0.49(+1.75%)
Sep 08, 2020 28.32 28.43 27.84 28.03 6,147,379 -0.88(-3.04%)
Sep 04, 2020 29.48 29.51 28.58 28.91 7,398,000 -0.03(-0.10%)
Sep 03, 2020 29.05 29.61 28.74 28.94 6,176,604 -0.10(-0.34%)
Sep 02, 2020 29.21 29.25 28.93 29.04 5,995,858 -0.16(-0.55%)
Sep 01, 2020 29.20 29.59 28.92 29.20 6,211,893 -0.48(-1.62%)
Aug 31, 2020 30.35 30.35 29.67 29.68 4,933,074 -0.51(-1.69%)
Aug 28, 2020 30.07 30.30 29.88 30.19 5,251,400 +0.41(+1.38%)
Aug 27, 2020 30.07 30.17 29.54 29.78 5,544,671 -0.25(-0.83%)
Aug 26, 2020 30.10 30.27 29.89 30.03 3,991,764 -0.03(-0.10%)
Aug 25, 2020 30.77 30.82 29.81 30.06 4,149,109 -0.47(-1.54%)
Aug 24, 2020 30.41 30.84 30.17 30.53 5,080,002 +0.90(+3.04%)
Aug 21, 2020 29.58 29.71 29.45 29.63 4,673,100 -0.49(-1.63%)
Aug 20, 2020 30.10 30.32 29.95 30.12 4,721,083 -0.30(-0.99%)
Aug 19, 2020 30.62 30.89 30.35 30.42 3,823,860 -0.12(-0.39%)
Aug 18, 2020 30.96 31.19 30.53 30.54 6,547,205 -0.40(-1.29%)
Aug 17, 2020 31.19 31.27 30.80 30.94 4,057,186 -0.17(-0.55%)
Aug 14, 2020 30.94 31.23 30.86 31.11 3,795,100 -0.56(-1.77%)
Aug 13, 2020 32.29 32.31 31.57 31.67 3,820,589 -1.20(-3.65%)
Aug 12, 2020 33.04 33.19 32.65 32.87 5,308,604 +1.02(+3.20%)
Aug 11, 2020 32.49 32.56 31.76 31.85 5,656,314 +0.40(+1.27%)
Aug 10, 2020 31.23 31.48 31.15 31.45 3,528,300 +0.61(+1.98%)
Aug 07, 2020 30.67 30.86 30.46 30.84 3,951,100 -0.41(-1.31%)
Aug 06, 2020 31.13 31.40 31.07 31.25 3,633,005 -0.27(-0.86%)
Aug 05, 2020 31.96 32.06 31.39 31.52 4,571,044 +0.17(+0.54%)
Aug 04, 2020 30.85 31.49 30.81 31.35 5,737,309 +1.05(+3.47%)
Aug 03, 2020 29.96 30.38 29.78 30.30 6,439,104 +0.49(+1.64%)
Jul 31, 2020 30.81 30.82 29.55 29.81 9,047,300 -1.03(-3.34%)
Jul 30, 2020 31.23 31.38 30.17 30.84 11,839,762 -1.57(-4.84%)
Jul 29, 2020 32.36 32.42 32.16 32.41 6,410,336 +0.31(+0.97%)
Jul 28, 2020 32.30 32.57 32.01 32.10 4,300,910 -0.35(-1.08%)
Jul 27, 2020 32.44 32.47 32.05 32.45 4,390,756 +0.16(+0.50%)
Jul 24, 2020 32.30 32.60 32.14 32.29 4,553,100 -0.10(-0.31%)
Jul 23, 2020 32.45 32.67 32.24 32.39 5,887,723 -0.36(-1.10%)
Jul 22, 2020 32.92 32.92 32.42 32.75 5,248,347 -0.68(-2.03%)
Jul 21, 2020 32.85 33.88 32.79 33.43 6,851,599 +1.02(+3.15%)
Jul 20, 2020 32.79 32.99 32.34 32.41 4,428,193 -0.50(-1.52%)
Jul 17, 2020 33.31 33.48 32.82 32.91 3,616,900 -0.57(-1.70%)
Jul 16, 2020 33.60 33.78 33.30 33.48 3,481,062 -0.50(-1.47%)
Jul 15, 2020 33.87 34.13 33.60 33.98 6,038,149 +0.47(+1.40%)
Jul 14, 2020 32.61 33.55 32.49 33.51 5,614,419 +1.10(+3.39%)
Jul 13, 2020 32.78 32.99 32.34 32.41 7,151,172 +0.20(+0.62%)
Jul 10, 2020 31.76 32.22 31.63 32.21 6,243,800 +0.93(+2.97%)
Jul 09, 2020 32.50 32.52 31.28 31.28 5,623,164 -1.47(-4.49%)
Jul 08, 2020 32.53 33.01 32.38 32.75 3,947,739 +0.12(+0.37%)
Jul 07, 2020 33.26 33.26 32.56 32.63 3,754,426 -0.82(-2.45%)
Jul 06, 2020 33.63 33.82 33.16 33.45 4,481,047 +0.55(+1.67%)
Jul 02, 2020 33.26 33.55 32.76 32.90 4,228,600 +0.13(+0.40%)
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.