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 28, 2019 65.31 65.45 64.94 65.07 2,172,400 -0.02(-0.03%)
Jun 27, 2019 65.72 65.75 65.07 65.09 3,421,829 -0.92(-1.39%)
Jun 26, 2019 66.28 66.48 66.01 66.01 1,986,779 +0.25(+0.38%)
Jun 25, 2019 66.00 66.11 65.72 65.76 1,771,362 -0.10(-0.15%)
Jun 24, 2019 65.89 65.99 65.69 65.86 1,687,840 +0.16(+0.24%)
Jun 21, 2019 65.84 66.03 65.39 65.70 2,329,300 +0.18(+0.27%)
Jun 20, 2019 65.50 65.76 65.16 65.52 2,520,288 +1.14(+1.77%)
Jun 19, 2019 64.20 64.52 64.07 64.38 1,663,762 +0.46(+0.72%)
Jun 18, 2019 63.70 64.04 63.60 63.92 1,872,775 +1.00(+1.59%)
Jun 17, 2019 62.89 63.41 62.79 62.92 1,929,794 -0.51(-0.80%)
Jun 14, 2019 63.46 63.60 63.31 63.43 1,315,100 -0.32(-0.50%)
Jun 13, 2019 63.93 63.97 63.50 63.75 1,678,000 +0.26(+0.41%)
Jun 12, 2019 64.10 64.20 63.38 63.49 1,995,924 -1.02(-1.58%)
Jun 11, 2019 65.01 65.04 64.49 64.51 2,347,961 +0.23(+0.36%)
Jun 10, 2019 64.48 64.64 64.22 64.28 1,681,522 -0.20(-0.31%)
Jun 07, 2019 64.00 64.65 63.93 64.48 2,327,300 +0.86(+1.35%)
Jun 06, 2019 63.13 63.74 63.13 63.62 2,607,814 +0.86(+1.37%)
Jun 05, 2019 63.17 63.18 62.25 62.76 3,493,028 +0.28(+0.45%)
Jun 04, 2019 62.09 62.49 61.81 62.48 3,404,408 +0.10(+0.16%)
Jun 03, 2019 62.37 62.65 62.04 62.38 2,311,319 +0.57(+0.92%)
May 31, 2019 61.75 62.32 61.67 61.81 2,555,900 -0.47(-0.75%)
May 30, 2019 62.43 62.52 62.04 62.28 2,631,744 -0.08(-0.13%)
May 29, 2019 61.84 62.39 61.78 62.36 2,315,555 -0.20(-0.32%)
May 28, 2019 63.33 63.49 62.54 62.56 1,784,644 -0.74(-1.17%)
May 24, 2019 63.13 63.35 62.79 63.30 1,867,700 +0.84(+1.34%)
May 23, 2019 62.80 62.80 62.17 62.46 3,338,232 -1.26(-1.98%)
May 22, 2019 64.45 64.60 63.71 63.72 2,848,252 -0.75(-1.16%)
May 21, 2019 64.75 64.92 64.43 64.47 2,916,897 +0.04(+0.06%)
May 20, 2019 64.45 64.70 64.15 64.43 1,867,374 +0.16(+0.25%)
May 17, 2019 64.41 64.65 64.16 64.27 2,278,200 +0.01(+0.02%)
May 16, 2019 64.19 64.56 64.08 64.26 1,996,193 -0.60(-0.93%)
May 15, 2019 64.05 64.92 63.93 64.86 2,753,675 +0.75(+1.17%)
May 14, 2019 63.91 64.49 63.85 64.11 1,929,627 +0.73(+1.15%)
May 13, 2019 63.97 64.19 63.17 63.38 2,330,115 -0.17(-0.27%)
May 10, 2019 62.96 63.64 62.81 63.55 1,966,300 +0.42(+0.67%)
May 09, 2019 62.64 63.30 62.55 63.13 2,092,184 +0.42(+0.67%)
May 08, 2019 62.56 63.14 62.44 62.71 3,587,182 +0.48(+0.77%)
May 07, 2019 62.58 62.65 61.81 62.23 5,245,477 -1.88(-2.93%)
May 06, 2019 63.56 64.37 63.49 64.11 2,673,378 -0.18(-0.28%)
May 03, 2019 64.80 64.86 64.24 64.29 2,345,800 +0.59(+0.93%)
May 02, 2019 64.36 64.47 63.68 63.70 3,241,198 +0.98(+1.56%)
May 01, 2019 63.50 63.51 62.70 62.72 2,342,538 -0.81(-1.27%)
Apr 30, 2019 63.81 63.82 63.37 63.53 2,673,200 +0.40(+0.63%)
Apr 29, 2019 62.73 63.17 62.59 63.13 1,532,432 +0.07(+0.11%)
Apr 26, 2019 63.33 63.33 62.63 63.06 2,914,000 -0.56(-0.88%)
Apr 25, 2019 63.63 63.94 63.49 63.62 2,044,052 +0.16(+0.25%)
Apr 24, 2019 64.29 64.29 63.43 63.46 2,828,984 -1.54(-2.37%)
Apr 23, 2019 65.25 65.39 64.94 65.00 2,110,551 -0.24(-0.37%)
Apr 22, 2019 64.56 65.41 64.56 65.24 1,492,197 +1.04(+1.62%)
Apr 18, 2019 64.32 64.41 64.02 64.20 1,835,500 -0.39(-0.60%)
Apr 17, 2019 64.74 64.80 64.45 64.59 2,633,930 +0.29(+0.45%)
Apr 16, 2019 64.51 64.59 64.28 64.30 1,700,231 -0.28(-0.43%)
Apr 15, 2019 64.80 64.83 64.28 64.58 2,450,572 +0.08(+0.12%)
Apr 12, 2019 65.12 65.18 64.46 64.50 3,135,100 -0.42(-0.65%)
Apr 11, 2019 65.02 65.07 64.68 64.92 2,139,953 -0.09(-0.14%)
Apr 10, 2019 64.87 65.31 64.74 65.01 2,505,053 +0.44(+0.68%)
Apr 09, 2019 65.05 65.06 64.54 64.57 2,282,191 -0.73(-1.12%)
Apr 08, 2019 65.16 65.35 64.97 65.30 3,245,554 +0.78(+1.21%)
Apr 05, 2019 64.19 64.63 64.06 64.52 3,073,500 +0.55(+0.86%)
Apr 04, 2019 63.80 63.99 63.45 63.97 1,574,711 +0.15(+0.24%)
Apr 03, 2019 63.99 64.16 63.62 63.82 2,484,852 +0.31(+0.49%)
Apr 02, 2019 63.44 63.62 63.25 63.51 1,947,671 +0.23(+0.36%)
Apr 01, 2019 63.42 63.46 63.17 63.28 2,307,415 +0.69(+1.10%)
Mar 29, 2019 63.15 63.16 62.51 62.59 2,355,900 -0.05(-0.08%)
Mar 28, 2019 62.43 62.72 62.31 62.64 1,842,493 +0.06(+0.10%)
Mar 27, 2019 62.88 63.10 62.24 62.58 2,942,947 -0.62(-0.98%)
Mar 26, 2019 63.42 63.79 63.13 63.20 2,472,962 +0.41(+0.65%)
Mar 25, 2019 63.03 63.20 62.53 62.79 2,329,740 -0.09(-0.14%)
Mar 22, 2019 63.64 63.69 62.74 62.88 3,338,100 -1.20(-1.87%)
Mar 21, 2019 64.35 64.41 63.95 64.08 1,966,735 -0.40(-0.62%)
Mar 20, 2019 63.97 64.74 63.71 64.48 2,543,331 +0.53(+0.83%)
Mar 19, 2019 64.57 64.65 63.86 63.95 2,922,227 -0.14(-0.22%)
Mar 18, 2019 63.71 64.19 63.66 64.09 2,558,726 +0.80(+1.26%)
Mar 15, 2019 63.17 63.50 63.09 63.29 2,893,900 +0.24(+0.38%)
Mar 14, 2019 63.11 63.33 63.00 63.05 2,568,999 +0.06(+0.10%)
Mar 13, 2019 62.30 63.04 62.21 62.99 3,832,186 +1.65(+2.69%)
Mar 12, 2019 61.09 61.65 61.09 61.34 2,872,824 +0.11(+0.18%)
Mar 11, 2019 60.91 61.38 60.88 61.23 2,527,390 +0.43(+0.71%)
Mar 08, 2019 60.42 60.84 60.30 60.80 5,032,800 -0.77(-1.25%)
Mar 07, 2019 62.00 62.10 61.54 61.57 2,556,935 -0.82(-1.31%)
Mar 06, 2019 62.46 62.59 62.19 62.39 1,857,363 +0.01(+0.02%)
Mar 05, 2019 62.09 62.58 62.08 62.38 1,847,520 +0.09(+0.14%)
Mar 04, 2019 62.27 62.47 61.79 62.29 2,292,806 -0.03(-0.05%)
Mar 01, 2019 62.23 62.59 62.05 62.32 2,424,500 +0.11(+0.18%)
Feb 28, 2019 62.70 62.70 62.15 62.21 2,679,717 -0.30(-0.48%)
Feb 27, 2019 62.85 62.95 62.49 62.51 3,261,046 +0.03(+0.05%)
Feb 26, 2019 62.64 63.09 62.48 62.48 2,345,455 -0.07(-0.11%)
Feb 25, 2019 62.68 62.87 62.34 62.55 1,771,881 -0.12(-0.19%)
Feb 22, 2019 62.94 62.95 62.50 62.67 1,667,300 +0.31(+0.50%)
Feb 21, 2019 62.90 63.12 62.21 62.36 2,833,490 -0.93(-1.47%)
Feb 20, 2019 62.92 63.66 62.92 63.29 2,317,166 +0.14(+0.22%)
Feb 19, 2019 62.27 63.27 62.25 63.15 1,856,112 +0.59(+0.94%)
Feb 15, 2019 62.26 62.73 62.14 62.56 3,340,100 +0.46(+0.74%)
Feb 14, 2019 62.06 62.49 61.97 62.10 2,909,083 -0.95(-1.51%)
Feb 13, 2019 63.14 63.38 62.93 63.05 3,071,218 -0.11(-0.17%)
Feb 12, 2019 63.20 63.45 62.88 63.16 2,396,392 +0.69(+1.10%)
Feb 11, 2019 62.31 62.65 62.17 62.47 1,982,040 -0.43(-0.68%)
Feb 08, 2019 62.60 63.11 62.26 62.90 2,893,500 +0.06(+0.10%)
Feb 07, 2019 63.35 63.49 62.56 62.84 3,046,541 -1.00(-1.57%)
Feb 06, 2019 63.26 63.98 63.23 63.84 3,249,614 +0.16(+0.25%)
Feb 05, 2019 63.54 63.79 63.46 63.68 2,955,329 +0.27(+0.43%)
Feb 04, 2019 62.87 63.43 62.67 63.41 3,097,769 +0.57(+0.91%)
Feb 01, 2019 62.26 62.84 61.99 62.84 3,840,100 +1.11(+1.80%)
Jan 31, 2019 61.93 62.34 61.59 61.73 5,630,434 +2.17(+3.64%)
Jan 30, 2019 59.80 59.81 59.26 59.56 3,088,062 +0.72(+1.22%)
Jan 29, 2019 58.88 59.27 58.66 58.84 2,877,607 +0.23(+0.39%)
Jan 28, 2019 58.34 58.68 58.12 58.61 2,489,141 -0.56(-0.95%)
Jan 25, 2019 59.43 59.45 59.13 59.17 2,296,700 +0.33(+0.56%)
Jan 24, 2019 58.80 59.43 58.67 58.84 2,734,366 -0.07(-0.12%)
Jan 23, 2019 59.36 59.46 58.58 58.91 3,959,211 -0.71(-1.19%)
Jan 22, 2019 59.90 60.15 59.41 59.62 3,942,260 -1.45(-2.37%)
Jan 18, 2019 61.00 61.30 60.81 61.07 2,808,500 +0.89(+1.48%)
Jan 17, 2019 59.48 60.29 59.43 60.18 1,965,774 +0.15(+0.25%)
Jan 16, 2019 60.00 60.20 59.80 60.03 2,873,311 -0.39(-0.65%)
Jan 15, 2019 60.50 60.94 60.14 60.42 1,976,381 +0.01(+0.02%)
Jan 14, 2019 60.12 60.78 60.08 60.41 2,487,514 -0.13(-0.21%)
Jan 11, 2019 60.58 60.88 60.29 60.54 3,121,400 -0.70(-1.14%)
Jan 10, 2019 60.59 61.38 60.44 61.24 2,014,108 +0.28(+0.46%)
Jan 09, 2019 60.64 61.08 60.50 60.96 3,170,379 +0.70(+1.16%)
Jan 08, 2019 60.57 60.64 60.07 60.26 3,134,057 -0.37(-0.61%)
Jan 07, 2019 60.01 60.81 59.74 60.63 3,677,801 +0.08(+0.13%)
Jan 04, 2019 60.00 60.65 59.86 60.55 4,106,400 +1.34(+2.26%)
Jan 03, 2019 59.40 59.56 58.81 59.21 3,522,888 -0.13(-0.22%)
Jan 02, 2019 57.87 59.63 57.72 59.34 3,918,126 +1.07(+1.84%)
Dec 31, 2018 58.36 58.83 58.05 58.27 2,801,900 +0.16(+0.28%)
Dec 28, 2018 58.40 58.49 57.88 58.11 4,103,100 +0.31(+0.54%)
Dec 27, 2018 56.92 57.99 56.20 57.80 4,261,774 +0.10(+0.17%)
Dec 26, 2018 55.44 57.76 55.04 57.70 4,234,917 +2.24(+4.04%)
Dec 24, 2018 56.81 57.06 55.45 55.46 3,665,400 -1.22(-2.15%)
Dec 21, 2018 56.66 57.44 56.47 56.68 6,377,100 +0.25(+0.44%)
Dec 20, 2018 57.35 57.85 56.27 56.43 7,376,305 -0.47(-0.83%)
Dec 19, 2018 57.87 58.36 56.59 56.90 6,182,919 -0.11(-0.19%)
Dec 18, 2018 57.72 57.75 56.79 57.01 5,056,446 -0.70(-1.21%)
Dec 17, 2018 58.83 58.84 57.51 57.71 4,389,917 -0.52(-0.89%)
Dec 14, 2018 59.08 59.31 58.12 58.23 3,597,000 -1.00(-1.69%)
Dec 13, 2018 58.92 59.49 58.77 59.23 3,814,479 +0.25(+0.42%)
Dec 12, 2018 59.31 59.76 58.89 58.98 3,004,016 +0.49(+0.84%)
Dec 11, 2018 59.34 59.45 58.11 58.49 4,228,469 -0.36(-0.61%)
Dec 10, 2018 58.77 59.02 57.78 58.85 4,061,043 -0.46(-0.78%)
Dec 07, 2018 60.25 60.80 59.21 59.31 4,802,400 +0.12(+0.20%)
Dec 06, 2018 58.79 59.19 57.65 59.19 6,138,221 -1.50(-2.47%)
Dec 04, 2018 62.01 62.05 60.60 60.69 2,762,000 -1.15(-1.86%)
Dec 03, 2018 61.93 62.12 61.38 61.84 3,122,131 +1.44(+2.38%)
Nov 30, 2018 60.65 60.79 60.22 60.40 2,741,000 -0.20(-0.33%)
Nov 29, 2018 60.64 60.95 60.47 60.60 3,097,090 -0.12(-0.20%)
Nov 28, 2018 60.02 60.76 59.57 60.72 3,075,036 +0.97(+1.62%)
Nov 27, 2018 59.58 59.98 59.44 59.75 3,480,365 -0.60(-0.99%)
Nov 26, 2018 60.24 60.87 60.10 60.35 3,749,176 +1.37(+2.32%)
Nov 23, 2018 59.07 59.34 58.55 58.98 3,729,200 -2.66(-4.32%)
Nov 21, 2018 61.64 61.64 61.64 0 +1.68(+2.80%)
Nov 20, 2018 60.71 60.90 59.63 59.96 4,511,824 -1.72(-2.79%)
Nov 19, 2018 61.67 61.83 61.21 61.68 2,583,574 -0.34(-0.55%)
Nov 16, 2018 61.78 62.08 61.49 62.02 4,359,400 +0.36(+0.58%)
Nov 15, 2018 60.77 61.73 60.27 61.66 4,836,434 +0.32(+0.52%)
Nov 14, 2018 61.83 61.87 60.95 61.34 3,478,946 +0.62(+1.02%)
Nov 13, 2018 61.50 62.01 60.58 60.72 4,857,309 -1.44(-2.32%)
Nov 12, 2018 63.14 63.20 62.10 62.16 3,376,871 -0.84(-1.33%)
Nov 09, 2018 62.38 63.17 62.22 63.00 2,617,100 +0.23(+0.37%)
Nov 08, 2018 63.82 63.86 62.50 62.77 3,584,158 -1.35(-2.11%)
Nov 07, 2018 64.49 64.56 63.65 64.12 3,770,832 +0.67(+1.06%)
Nov 06, 2018 63.48 63.50 62.93 63.45 2,743,814 +0.06(+0.09%)
Nov 05, 2018 63.51 63.67 62.97 63.39 2,934,311 +1.14(+1.83%)
Nov 02, 2018 63.32 63.64 61.75 62.25 4,184,800 -0.88(-1.39%)
Nov 01, 2018 63.53 63.65 62.51 63.13 3,397,099 -0.06(-0.09%)
Oct 31, 2018 63.40 64.03 63.13 63.19 5,830,166 +0.61(+0.97%)
Oct 30, 2018 61.57 62.59 61.29 62.58 4,152,835 +1.33(+2.17%)
Oct 29, 2018 62.40 62.57 60.53 61.25 4,525,622 -0.66(-1.07%)
Oct 26, 2018 60.87 62.44 60.71 61.91 6,052,100 -0.03(-0.05%)
Oct 25, 2018 61.95 62.43 61.54 61.94 5,366,443 +0.59(+0.96%)
Oct 24, 2018 63.21 63.32 61.32 61.35 4,420,249 -1.76(-2.79%)
Oct 23, 2018 63.58 63.61 62.42 63.11 5,248,764 -1.79(-2.76%)
Oct 22, 2018 65.31 65.36 64.68 64.90 2,098,450 -0.63(-0.96%)
Oct 19, 2018 65.72 66.04 65.40 65.53 3,245,100 +0.83(+1.28%)
Oct 18, 2018 64.98 65.62 64.44 64.70 3,394,496 -0.47(-0.72%)
Oct 17, 2018 65.82 65.84 64.86 65.17 3,237,360 -0.83(-1.26%)
Oct 16, 2018 65.53 66.32 65.44 66.00 2,311,247 +0.59(+0.90%)
Oct 15, 2018 66.05 66.13 65.41 65.41 3,721,782 +0.15(+0.23%)
Oct 12, 2018 66.03 66.04 64.67 65.26 3,699,300 -0.16(-0.24%)
Oct 11, 2018 66.31 66.61 64.91 65.42 5,619,283 -1.51(-2.26%)
Oct 10, 2018 68.56 68.59 66.85 66.93 4,906,096 -1.38(-2.02%)
Oct 09, 2018 67.55 68.59 67.41 68.31 4,487,723 +0.63(+0.93%)
Oct 08, 2018 66.86 67.73 66.83 67.68 5,058,048 -0.67(-0.98%)
Oct 05, 2018 68.28 68.53 67.80 68.35 7,634,300 -0.88(-1.27%)
Oct 04, 2018 69.27 69.32 68.76 69.23 5,868,249 -0.25(-0.36%)
Oct 03, 2018 69.34 69.60 68.95 69.48 4,205,295 +0.41(+0.59%)
Oct 02, 2018 68.93 69.27 68.57 69.07 4,566,727 -0.25(-0.36%)
Oct 01, 2018 68.94 69.47 68.72 69.32 4,375,928 +1.18(+1.73%)
Sep 28, 2018 68.02 68.90 68.01 68.14 6,121,800 -0.60(-0.87%)
Sep 27, 2018 69.42 69.43 68.68 68.74 4,661,133 -0.16(-0.23%)
Sep 26, 2018 69.05 69.50 68.82 68.90 4,760,464 -0.70(-1.01%)
Sep 25, 2018 69.69 70.09 69.49 69.60 5,812,661 +1.43(+2.10%)
Sep 24, 2018 68.45 68.84 68.10 68.17 2,813,571 +0.89(+1.32%)
Sep 21, 2018 67.19 67.58 66.95 67.28 2,538,100 +0.46(+0.69%)
Sep 20, 2018 66.88 67.03 66.27 66.82 2,655,063 +0.56(+0.85%)
Sep 19, 2018 65.97 66.45 65.92 66.26 2,852,090 +0.24(+0.36%)
Sep 18, 2018 65.71 66.25 65.69 66.02 3,134,714 +1.24(+1.91%)
Sep 17, 2018 65.05 65.49 64.66 64.78 3,487,562 +0.30(+0.47%)
Sep 14, 2018 64.81 64.93 64.37 64.48 1,858,000 -0.24(-0.37%)
Sep 13, 2018 64.81 64.89 64.41 64.72 2,586,888 +0.35(+0.54%)
Sep 12, 2018 64.51 64.92 64.31 64.37 2,646,530 +0.45(+0.70%)
Sep 11, 2018 62.93 64.08 62.84 63.92 2,172,748 +0.96(+1.52%)
Sep 10, 2018 63.13 63.44 62.93 62.96 2,700,354 -0.40(-0.63%)
Sep 07, 2018 62.70 63.37 62.46 63.36 2,672,100 -0.32(-0.50%)
Sep 06, 2018 64.41 64.62 63.37 63.68 2,793,371 -1.31(-2.02%)
Sep 05, 2018 65.00 65.08 64.47 64.99 2,532,486 -0.27(-0.41%)
Sep 04, 2018 65.47 65.58 65.01 65.26 1,642,752 +0.03(+0.05%)
Aug 31, 2018 65.23 65.23 65.23 0 -1.09(-1.64%)
Aug 30, 2018 66.15 66.40 65.97 66.32 1,907,712 +0.05(+0.08%)
Aug 29, 2018 65.80 66.37 65.66 66.27 2,039,540 +0.52(+0.79%)
Aug 28, 2018 66.24 66.38 65.73 65.75 1,890,424 -0.30(-0.45%)
Aug 27, 2018 66.05 66.16 65.88 66.05 2,579,342 +0.44(+0.67%)
Aug 24, 2018 65.92 66.06 65.47 65.61 3,182,500 +0.73(+1.13%)
Aug 23, 2018 65.49 65.53 64.82 64.88 2,853,062 -0.15(-0.23%)
Aug 22, 2018 65.10 65.41 64.98 65.03 2,409,192 +0.75(+1.17%)
Aug 21, 2018 64.28 64.59 64.21 64.28 2,878,353 +0.40(+0.63%)
Aug 20, 2018 63.58 63.93 63.47 63.88 1,908,751 +0.69(+1.09%)
Aug 17, 2018 62.77 63.37 62.52 63.19 3,059,600 +0.32(+0.51%)
Aug 16, 2018 63.20 63.24 62.76 62.87 2,762,784 +0.64(+1.03%)
Aug 15, 2018 62.86 62.86 61.61 62.23 4,330,072 -1.46(-2.29%)
Aug 14, 2018 64.28 64.38 63.55 63.69 3,159,528 -0.43(-0.67%)
Aug 13, 2018 64.66 64.79 64.02 64.12 2,325,871 -0.75(-1.16%)
Aug 10, 2018 64.65 64.91 64.41 64.87 3,526,000 -0.86(-1.31%)
Aug 09, 2018 66.15 66.33 65.68 65.73 2,076,313 -1.50(-2.23%)
Aug 08, 2018 67.41 67.41 66.73 67.23 3,050,939 +0.33(+0.49%)
Aug 07, 2018 67.52 67.53 66.82 66.90 4,160,780 +0.71(+1.07%)
Aug 06, 2018 66.20 66.43 65.84 66.19 3,040,012 -0.13(-0.20%)
Aug 03, 2018 65.82 66.40 65.77 66.32 2,711,300 +0.18(+0.27%)
Aug 02, 2018 66.10 66.42 65.69 66.14 3,457,975 -1.38(-2.04%)
Aug 01, 2018 67.78 67.80 67.25 67.52 3,853,958 -0.85(-1.24%)
Jul 31, 2018 69.20 69.32 68.31 68.37 2,852,543 +0.12(+0.18%)
Jul 30, 2018 68.51 68.61 68.17 68.25 2,073,880 +0.22(+0.32%)
Jul 27, 2018 68.20 68.56 67.83 68.03 3,373,900 +0.27(+0.40%)
Jul 26, 2018 67.29 68.06 67.27 67.76 6,513,393 -2.58(-3.67%)
Jul 25, 2018 69.50 70.46 69.47 70.34 2,785,492 +0.13(+0.19%)
Jul 24, 2018 69.83 70.60 69.81 70.21 2,660,030 +0.81(+1.17%)
Jul 23, 2018 69.84 70.17 69.37 69.40 2,227,275 -0.13(-0.19%)
Jul 20, 2018 69.30 69.86 69.26 69.53 2,569,799 +0.36(+0.52%)
Jul 19, 2018 69.06 69.52 68.90 69.17 2,670,109 +0.27(+0.39%)
Jul 18, 2018 68.17 69.07 68.02 68.90 2,240,342 +0.13(+0.19%)
Jul 17, 2018 68.37 69.13 68.35 68.77 2,566,770 -0.30(-0.43%)
Jul 16, 2018 69.00 69.12 68.41 69.07 3,125,008 -0.93(-1.33%)
Jul 13, 2018 69.49 70.15 69.38 70.00 1,821,366 +0.54(+0.78%)
Jul 12, 2018 69.64 69.95 69.31 69.46 3,436,866 +0.19(+0.27%)
Jul 11, 2018 70.22 70.55 68.98 69.27 3,878,139 -2.02(-2.83%)
Jul 10, 2018 71.42 71.85 71.28 71.29 3,389,662 +0.48(+0.68%)
Jul 09, 2018 70.41 70.83 70.28 70.81 2,564,770 +1.35(+1.94%)
Jul 06, 2018 69.00 69.62 68.82 69.46 1,692,899 +0.39(+0.56%)
Jul 05, 2018 69.57 69.65 68.91 69.07 1,909,436 +0.18(+0.26%)
Jul 03, 2018 68.89 68.89 68.89 0 +0.49(+0.72%)
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.