Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

60.81 +1.83 (+3.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 47.09 48.26 47.09 47.82 3,968,180 +0.29(+0.61%)
Oct 28, 2022 48.00 48.26 46.92 47.53 7,625,141 -2.37(-4.75%)
Oct 27, 2022 50.08 50.19 49.40 49.90 4,780,691 -1.16(-2.27%)
Oct 26, 2022 50.42 51.99 50.37 51.06 5,163,301 +1.39(+2.80%)
Oct 25, 2022 48.99 50.05 48.57 49.67 3,675,381 +0.66(+1.35%)
Oct 24, 2022 48.90 49.58 48.70 49.01 3,778,446 -1.25(-2.49%)
Oct 21, 2022 47.89 50.39 47.82 50.26 3,986,913 +2.01(+4.17%)
Oct 20, 2022 47.73 49.45 47.69 48.25 4,474,758 -0.32(-0.66%)
Oct 19, 2022 48.72 49.10 48.15 48.57 2,636,690 -0.72(-1.46%)
Oct 18, 2022 50.25 50.44 48.58 49.29 3,293,827 -0.52(-1.04%)
Oct 17, 2022 49.87 50.25 49.48 49.81 3,999,438 +1.50(+3.10%)
Oct 14, 2022 50.36 50.39 48.27 48.31 2,834,265 -1.93(-3.84%)
Oct 13, 2022 48.17 50.77 47.87 50.24 3,663,280 +1.10(+2.24%)
Oct 12, 2022 49.19 50.06 49.06 49.14 3,568,199 -0.99(-1.97%)
Oct 11, 2022 50.13 51.20 49.47 50.13 4,000,850 -1.09(-2.13%)
Oct 10, 2022 51.73 51.79 51.05 51.22 3,437,536 +0.04(+0.08%)
Oct 07, 2022 51.38 51.89 50.95 51.18 3,635,120 -0.39(-0.76%)
Oct 06, 2022 51.76 52.27 51.36 51.57 3,391,850 -1.02(-1.94%)
Oct 05, 2022 52.05 52.91 51.83 52.59 3,272,996 -0.64(-1.20%)
Oct 04, 2022 52.31 53.49 52.20 53.23 3,266,848 +1.57(+3.04%)
Oct 03, 2022 51.00 51.95 50.88 51.66 3,001,579 +1.62(+3.24%)
Sep 30, 2022 49.71 51.10 49.71 50.04 3,093,926 -0.38(-0.75%)
Sep 29, 2022 50.56 50.72 49.46 50.42 4,134,672 +0.29(+0.58%)
Sep 28, 2022 48.58 50.23 48.50 50.13 3,765,395 +1.63(+3.36%)
Sep 27, 2022 48.50 48.93 48.11 48.50 3,995,745 +1.03(+2.17%)
Sep 26, 2022 47.50 48.59 47.39 47.47 5,587,484 -1.40(-2.86%)
Sep 23, 2022 49.16 49.27 48.18 48.87 5,368,994 -2.34(-4.57%)
Sep 22, 2022 52.00 52.08 50.91 51.21 4,881,120 +1.20(+2.40%)
Sep 21, 2022 51.55 51.65 50.02 50.01 2,621,276 -1.44(-2.80%)
Sep 20, 2022 51.64 51.71 51.01 51.45 3,754,616 -0.44(-0.85%)
Sep 19, 2022 50.08 51.93 50.01 51.89 3,230,886 +0.94(+1.84%)
Sep 16, 2022 50.71 51.41 50.34 50.95 4,872,315 -0.73(-1.41%)
Sep 15, 2022 51.68 52.39 51.35 51.68 2,991,832 -0.34(-0.65%)
Sep 14, 2022 52.25 52.58 51.59 52.02 3,149,932 -0.16(-0.31%)
Sep 13, 2022 53.13 53.74 52.05 52.18 4,357,631 -2.36(-4.33%)
Sep 12, 2022 54.60 54.90 54.15 54.54 3,382,684 +1.20(+2.25%)
Sep 09, 2022 52.38 53.49 52.38 53.34 3,895,173 +2.95(+5.85%)
Sep 08, 2022 49.56 50.50 49.36 50.39 5,295,397 +1.39(+2.84%)
Sep 07, 2022 48.63 49.19 48.22 49.00 5,179,837 -0.85(-1.71%)
Sep 06, 2022 50.50 50.65 49.68 49.85 5,097,544 -0.36(-0.72%)
Sep 02, 2022 51.09 51.32 49.96 50.21 4,106,345 +0.33(+0.66%)
Sep 01, 2022 50.37 50.39 49.40 49.88 7,319,329 -1.51(-2.94%)
Aug 31, 2022 51.96 51.96 51.17 51.39 4,317,692 -0.48(-0.92%)
Aug 30, 2022 53.52 53.58 51.76 51.87 4,920,221 -2.30(-4.25%)
Aug 29, 2022 54.16 54.83 54.12 54.17 3,794,655 -0.95(-1.73%)
Aug 26, 2022 56.46 56.93 55.02 55.13 3,582,048 -0.98(-1.75%)
Aug 25, 2022 55.19 56.12 55.18 56.11 3,159,673 +1.67(+3.06%)
Aug 24, 2022 54.35 54.69 54.00 54.44 3,615,915 -0.60(-1.09%)
Aug 23, 2022 53.83 55.34 53.83 55.04 4,923,609 +1.39(+2.58%)
Aug 22, 2022 53.19 53.77 52.81 53.66 3,990,929 +0.52(+0.99%)
Aug 19, 2022 53.28 53.37 52.69 53.13 3,435,637 -0.36(-0.67%)
Aug 18, 2022 53.79 53.91 53.02 53.49 4,068,348 +0.54(+1.03%)
Aug 17, 2022 52.68 53.62 52.62 52.94 4,180,227 -1.33(-2.45%)
Aug 16, 2022 52.95 54.30 52.73 54.27 4,896,170 +3.02(+5.90%)
Aug 15, 2022 50.51 51.32 50.22 51.25 3,369,430 -0.95(-1.83%)
Aug 12, 2022 50.83 52.25 50.78 52.20 3,243,036 +0.38(+0.74%)
Aug 11, 2022 51.58 52.30 51.57 51.82 2,651,476 +0.39(+0.76%)
Aug 10, 2022 51.22 51.61 50.94 51.43 2,483,321 +0.96(+1.91%)
Aug 09, 2022 50.62 50.93 50.26 50.46 2,563,845 -0.45(-0.88%)
Aug 08, 2022 51.28 51.61 50.70 50.91 2,489,485 -0.02(-0.04%)
Aug 05, 2022 49.67 51.20 49.54 50.93 2,514,655 +1.19(+2.39%)
Aug 04, 2022 49.65 50.14 49.49 49.74 2,828,373 -0.11(-0.23%)
Aug 03, 2022 50.22 50.24 49.53 49.85 2,695,411 +0.22(+0.43%)
Aug 02, 2022 50.18 50.36 49.41 49.64 2,556,275 -1.10(-2.16%)
Aug 01, 2022 51.01 51.07 50.25 50.73 2,588,001 -0.80(-1.54%)
Jul 29, 2022 50.83 51.78 50.44 51.53 2,836,562 +0.95(+1.89%)
Jul 28, 2022 51.02 51.16 49.94 50.58 2,588,541 +0.54(+1.09%)
Jul 27, 2022 48.82 50.16 48.61 50.03 3,204,256 +0.67(+1.37%)
Jul 26, 2022 49.46 49.59 48.97 49.36 3,192,954 -0.09(-0.19%)
Jul 25, 2022 49.59 49.72 48.85 49.45 2,660,223 +1.62(+3.39%)
Jul 22, 2022 48.59 48.85 47.62 47.83 3,240,094 +0.31(+0.65%)
Jul 21, 2022 46.34 47.59 46.31 47.52 3,121,831 -0.09(-0.20%)
Jul 20, 2022 47.58 47.71 47.06 47.62 2,902,425 -0.01(-0.02%)
Jul 19, 2022 47.16 47.78 46.80 47.63 3,367,190 +0.19(+0.39%)
Jul 18, 2022 47.87 48.31 47.24 47.44 4,038,782 +1.31(+2.84%)
Jul 15, 2022 45.50 46.18 45.04 46.13 3,436,221 +0.96(+2.14%)
Jul 14, 2022 44.95 45.35 44.33 45.16 4,977,211 -1.92(-4.08%)
Jul 13, 2022 46.51 47.52 46.12 47.08 3,635,717 +0.09(+0.20%)
Jul 12, 2022 47.28 47.60 46.82 46.99 3,996,840 -0.87(-1.82%)
Jul 11, 2022 48.16 48.36 47.45 47.86 3,022,215 -1.75(-3.53%)
Jul 08, 2022 49.92 50.12 48.95 49.61 3,410,680 -1.08(-2.12%)
Jul 07, 2022 50.88 51.59 50.33 50.69 4,427,562 +1.54(+3.12%)
Jul 06, 2022 48.81 49.19 47.98 49.15 4,343,530 -0.41(-0.83%)
Jul 05, 2022 48.94 49.57 48.17 49.56 5,651,794 -1.11(-2.20%)
Jul 01, 2022 50.73 51.03 49.28 50.68 4,422,667 -1.92(-3.65%)
Jun 30, 2022 52.52 53.08 51.59 52.60 3,839,209 -1.88(-3.45%)
Jun 29, 2022 54.91 55.04 53.94 54.48 3,072,354 +0.00(+0.00%)
Jun 28, 2022 54.82 55.28 54.21 54.48 3,232,932 +0.48(+0.88%)
Jun 27, 2022 53.83 54.36 53.54 54.00 2,958,654 +1.27(+2.41%)
Jun 24, 2022 51.64 52.78 51.39 52.73 2,973,434 +1.47(+2.87%)
Jun 23, 2022 52.08 52.16 50.59 51.26 4,184,126 -0.81(-1.55%)
Jun 22, 2022 51.66 52.56 51.53 52.06 4,310,596 -1.98(-3.66%)
Jun 21, 2022 53.32 54.40 53.29 54.04 3,824,046 -0.04(-0.07%)
Jun 17, 2022 54.78 55.18 53.59 54.08 4,233,794 -2.29(-4.07%)
Jun 16, 2022 56.23 56.77 55.83 56.37 3,386,318 -1.63(-2.81%)
Jun 15, 2022 57.35 58.30 56.48 58.00 3,824,270 +1.85(+3.30%)
Jun 14, 2022 56.52 56.92 55.53 56.15 3,511,330 -0.79(-1.38%)
Jun 13, 2022 56.95 57.78 56.27 56.93 3,801,154 -2.50(-4.21%)
Jun 10, 2022 59.51 60.04 58.91 59.43 3,437,990 -1.69(-2.76%)
Jun 09, 2022 62.53 62.58 61.12 61.12 2,904,531 -2.16(-3.42%)
Jun 08, 2022 63.42 64.19 63.05 63.28 3,407,042 -1.52(-2.34%)
Jun 07, 2022 62.77 64.83 62.76 64.80 4,971,590 +2.28(+3.64%)
Jun 06, 2022 62.71 63.12 62.14 62.52 3,296,338 -0.30(-0.48%)
Jun 03, 2022 62.41 63.18 62.16 62.82 3,880,396 -0.32(-0.50%)
Jun 02, 2022 62.17 63.60 62.03 63.14 4,129,148 -3.89(-5.81%)
Jun 01, 2022 67.64 68.18 66.33 67.03 4,907,888 +0.88(+1.33%)
May 31, 2022 67.13 67.58 65.82 66.15 3,112,285 -0.34(-0.51%)
May 27, 2022 65.99 66.91 65.91 66.49 2,498,772 +2.44(+3.82%)
May 26, 2022 63.89 64.29 63.72 64.05 2,133,894 -0.26(-0.41%)
May 25, 2022 64.21 64.52 63.36 64.31 2,192,968 -0.30(-0.46%)
May 24, 2022 63.43 64.73 63.32 64.61 3,040,272 +0.29(+0.45%)
May 23, 2022 63.94 64.62 63.46 64.32 4,189,708 +1.29(+2.05%)
May 20, 2022 62.95 63.24 61.83 63.03 4,236,758 +1.36(+2.20%)
May 19, 2022 60.04 62.22 60.04 61.67 5,195,183 +1.92(+3.21%)
May 18, 2022 60.42 60.62 59.53 59.75 3,431,816 -1.62(-2.64%)
May 17, 2022 61.16 61.45 60.67 61.37 3,628,828 +1.95(+3.28%)
May 16, 2022 59.41 59.82 58.80 59.42 4,018,165 -0.07(-0.11%)
May 13, 2022 58.80 59.71 58.55 59.49 2,982,438 +1.46(+2.52%)
May 12, 2022 57.35 58.38 56.83 58.03 4,355,760 -0.74(-1.26%)
May 11, 2022 59.96 60.87 58.69 58.77 4,086,277 +0.23(+0.40%)
May 10, 2022 59.28 59.39 57.61 58.53 3,730,436 +0.36(+0.61%)
May 09, 2022 59.49 59.77 58.06 58.18 5,694,037 -3.47(-5.63%)
May 06, 2022 61.01 61.77 60.26 61.65 3,631,150 +0.06(+0.09%)
May 05, 2022 63.69 63.82 60.95 61.59 5,198,102 -3.26(-5.02%)
May 04, 2022 62.87 64.94 62.21 64.85 4,375,492 +1.30(+2.05%)
May 03, 2022 63.28 64.07 63.14 63.55 2,910,157 +0.45(+0.71%)
May 02, 2022 62.67 63.11 61.79 63.10 4,111,894 +0.39(+0.63%)
Apr 29, 2022 64.45 64.90 62.65 62.71 3,478,672 -1.06(-1.66%)
Apr 28, 2022 62.80 63.82 62.16 63.77 4,606,995 +0.87(+1.38%)
Apr 27, 2022 63.02 63.68 62.20 62.90 6,305,888 +2.74(+4.56%)
Apr 26, 2022 60.92 61.37 60.08 60.15 5,214,379 -1.54(-2.50%)
Apr 25, 2022 60.84 61.90 59.78 61.70 9,740,198 -1.96(-3.07%)
Apr 22, 2022 66.00 66.32 63.53 63.65 8,329,634 -3.25(-4.86%)
Apr 21, 2022 69.33 69.72 66.67 66.90 8,005,629 -5.09(-7.07%)
Apr 20, 2022 70.92 72.18 69.91 72.00 4,654,038 -0.90(-1.23%)
Apr 19, 2022 72.40 72.95 72.20 72.90 2,948,081 -0.49(-0.66%)
Apr 18, 2022 73.38 74.09 73.20 73.38 2,902,210 +0.22(+0.29%)
Apr 14, 2022 72.75 73.50 72.61 73.17 2,889,706 +0.02(+0.03%)
Apr 13, 2022 72.14 73.23 72.14 73.15 2,330,608 +1.03(+1.43%)
Apr 12, 2022 71.77 73.07 71.75 72.12 3,247,594 +1.06(+1.49%)
Apr 11, 2022 71.84 72.02 70.64 71.06 2,788,593 -1.66(-2.28%)
Apr 08, 2022 73.03 73.41 72.56 72.72 2,275,823 +0.30(+0.41%)
Apr 07, 2022 72.09 72.72 71.58 72.42 2,825,078 +0.03(+0.04%)
Apr 06, 2022 72.80 73.05 71.76 72.39 3,354,699 +0.13(+0.18%)
Apr 05, 2022 73.27 73.67 72.14 72.26 2,939,366 -1.50(-2.03%)
Apr 04, 2022 73.77 73.96 73.17 73.76 2,411,033 -0.49(-0.66%)
Apr 01, 2022 73.50 74.58 73.43 74.24 2,645,637 +1.92(+2.65%)
Mar 31, 2022 73.29 73.71 72.26 72.32 2,729,360 -0.81(-1.11%)
Mar 30, 2022 72.56 73.56 72.55 73.14 3,956,463 +2.33(+3.29%)
Mar 29, 2022 69.52 70.93 68.79 70.81 4,672,613 +0.04(+0.05%)
Mar 28, 2022 70.96 71.03 69.86 70.77 5,954,912 +0.23(+0.33%)
Mar 25, 2022 69.51 70.58 69.51 70.54 3,133,376 +1.00(+1.44%)
Mar 24, 2022 68.99 69.82 68.95 69.53 3,842,402 +1.23(+1.80%)
Mar 23, 2022 67.04 68.34 66.88 68.31 4,059,658 +1.81(+2.72%)
Mar 22, 2022 68.01 68.35 66.13 66.50 6,422,808 -0.57(-0.85%)
Mar 21, 2022 65.93 67.50 65.88 67.07 5,773,079 +2.66(+4.13%)
Mar 18, 2022 64.38 64.51 63.36 64.41 4,857,338 +0.84(+1.33%)
Mar 17, 2022 62.31 63.61 61.86 63.57 4,063,914 +0.99(+1.59%)
Mar 16, 2022 61.29 62.70 61.15 62.58 5,457,020 +1.93(+3.18%)
Mar 15, 2022 59.88 60.68 59.33 60.65 5,942,870 -0.66(-1.08%)
Mar 14, 2022 62.73 62.93 60.89 61.31 7,118,978 -2.86(-4.46%)
Mar 11, 2022 64.06 65.18 63.99 64.18 5,037,552 -2.49(-3.74%)
Mar 10, 2022 65.41 66.71 65.04 66.67 5,798,874 +1.28(+1.96%)
Mar 09, 2022 64.38 65.72 64.02 65.39 10,139,268 +0.25(+0.39%)
Mar 08, 2022 65.14 66.19 64.65 65.13 7,729,714 -2.65(-3.91%)
Mar 07, 2022 68.07 68.56 67.11 67.78 7,190,281 -0.67(-0.98%)
Mar 04, 2022 66.28 68.48 66.26 68.46 5,982,135 +0.11(+0.16%)
Mar 03, 2022 67.87 68.89 67.68 68.35 5,390,820 +0.96(+1.43%)
Mar 02, 2022 66.54 67.39 66.15 67.38 5,550,231 +3.25(+5.07%)
Mar 01, 2022 63.75 64.56 63.26 64.13 5,064,878 +0.66(+1.05%)
Feb 28, 2022 62.70 63.73 62.65 63.47 4,016,881 +0.68(+1.09%)
Feb 25, 2022 60.19 62.79 61.67 62.78 6,107,730 +3.33(+5.61%)
Feb 24, 2022 59.49 59.74 58.30 59.45 6,968,535 -2.12(-3.44%)
Feb 23, 2022 62.40 62.51 61.49 61.57 5,923,994 +0.02(+0.03%)
Feb 22, 2022 62.15 62.53 61.03 61.55 5,061,412 -0.54(-0.87%)
Feb 18, 2022 62.09 0 +1.27(+2.09%)
Feb 17, 2022 61.02 61.39 60.52 60.81 6,877,638 -0.73(-1.18%)
Feb 16, 2022 60.39 61.67 60.39 61.54 7,081,669 +1.08(+1.79%)
Feb 15, 2022 60.04 60.49 59.17 60.46 7,685,147 -0.66(-1.08%)
Feb 14, 2022 61.42 61.42 60.47 61.12 7,347,512 -0.58(-0.94%)
Feb 11, 2022 61.39 62.13 61.20 61.70 5,989,042 -0.92(-1.47%)
Feb 10, 2022 62.45 63.52 62.34 62.62 8,683,201 +0.93(+1.51%)
Feb 09, 2022 61.27 61.80 60.67 61.69 10,728,613 -0.23(-0.38%)
Feb 08, 2022 62.07 62.07 60.79 61.92 10,819,281 +0.64(+1.04%)
Feb 07, 2022 60.51 61.65 60.04 61.29 7,151,114 +2.05(+3.46%)
Feb 04, 2022 58.96 59.48 58.77 59.24 7,581,216 +0.38(+0.64%)
Feb 03, 2022 59.57 58.60 58.86 12,499,164 +0.20(+0.34%)
Feb 02, 2022 58.46 58.91 58.03 58.67 8,515,851 +0.45(+0.77%)
Feb 01, 2022 57.29 58.26 57.15 58.22 10,742,299 +1.27(+2.23%)
Jan 31, 2022 57.07 56.27 56.95 9,621,730 -0.51(-0.89%)
Jan 28, 2022 57.80 57.89 56.61 57.46 13,931,982 -1.46(-2.48%)
Jan 27, 2022 58.17 59.18 58.11 58.92 11,518,253 +1.19(+2.06%)
Jan 26, 2022 57.67 58.60 57.33 57.73 7,610,237 +0.53(+0.92%)
Jan 25, 2022 57.08 57.60 56.28 57.20 8,476,673 -0.65(-1.13%)
Jan 24, 2022 56.62 57.87 55.71 57.85 8,902,269 -0.32(-0.55%)
Jan 21, 2022 58.84 59.18 58.16 58.17 10,644,558 -2.74(-4.50%)
Jan 20, 2022 61.33 62.28 60.81 60.91 9,881,825 -0.40(-0.66%)
Jan 19, 2022 60.71 61.59 60.57 61.32 5,036,421 +1.82(+3.06%)
Jan 18, 2022 59.87 60.47 59.17 59.50 6,974,864 -0.47(-0.78%)
Jan 14, 2022 59.96 0 -0.12(-0.19%)
Jan 13, 2022 59.99 60.46 59.81 60.08 5,868,782 -0.04(-0.07%)
Jan 12, 2022 59.99 60.19 59.19 60.13 5,130,590 +2.38(+4.12%)
Jan 11, 2022 56.41 57.85 55.93 57.74 4,706,730 +1.20(+2.12%)
Jan 10, 2022 56.53 56.81 55.69 56.54 4,864,242 -1.08(-1.88%)
Jan 07, 2022 56.31 57.64 56.24 57.63 4,163,188 +2.01(+3.61%)
Jan 06, 2022 55.76 56.09 54.98 55.62 3,268,212 +0.06(+0.11%)
Jan 05, 2022 55.28 56.39 55.26 55.56 7,499,306 +0.65(+1.19%)
Jan 04, 2022 54.20 55.19 54.12 54.91 3,910,424 +0.88(+1.62%)
Jan 03, 2022 54.25 54.42 53.85 54.03 1,769,556 -0.01(-0.02%)
Dec 31, 2021 53.84 54.20 53.76 54.04 1,375,349 +0.08(+0.15%)
Dec 30, 2021 54.44 54.58 53.92 53.96 2,297,614 +0.04(+0.08%)
Dec 29, 2021 53.96 54.47 53.84 53.91 2,487,841 +0.53(+0.99%)
Dec 28, 2021 53.66 53.94 53.21 53.38 1,994,327 -0.60(-1.11%)
Dec 27, 2021 53.63 53.99 53.18 53.98 1,667,309 +0.33(+0.62%)
Dec 23, 2021 53.37 53.91 53.20 53.65 2,576,668 +0.60(+1.13%)
Dec 22, 2021 52.75 53.13 51.99 53.05 3,772,374 -0.41(-0.77%)
Dec 21, 2021 52.70 53.52 52.66 53.46 5,460,734 +1.33(+2.56%)
Dec 20, 2021 51.83 52.17 51.37 52.13 3,422,587 -0.04(-0.09%)
Dec 17, 2021 52.86 52.91 52.08 52.17 4,101,141 -0.16(-0.31%)
Dec 16, 2021 52.45 52.80 52.26 52.34 3,203,844 +0.17(+0.33%)
Dec 15, 2021 52.03 52.21 51.08 52.17 4,386,656 +0.16(+0.31%)
Dec 14, 2021 52.03 52.50 51.77 52.00 3,444,137 +0.40(+0.78%)
Dec 13, 2021 51.95 52.05 51.22 51.60 2,990,254 +0.38(+0.75%)
Dec 10, 2021 51.65 51.81 51.00 51.22 2,874,827 +0.13(+0.25%)
Dec 09, 2021 51.01 51.26 50.77 51.09 2,787,469 -0.52(-1.01%)
Dec 08, 2021 51.85 52.03 51.43 51.61 2,706,811 -0.18(-0.35%)
Dec 07, 2021 51.66 52.51 51.53 51.79 4,649,481 +1.80(+3.60%)
Dec 06, 2021 50.08 50.23 49.65 49.99 4,864,470 +1.18(+2.42%)
Dec 03, 2021 49.95 50.32 48.35 48.81 6,085,325 -2.82(-5.46%)
Dec 02, 2021 50.50 51.91 50.25 51.63 6,870,834 +2.14(+4.32%)
Dec 01, 2021 50.54 51.15 49.46 49.49 4,561,098 -0.82(-1.64%)
Nov 30, 2021 50.45 51.09 49.87 50.31 5,072,374 +0.21(+0.41%)
Nov 29, 2021 49.66 50.34 49.45 50.11 4,141,931 +1.37(+2.81%)
Nov 26, 2021 47.83 48.82 47.71 48.74 2,535,942 -0.94(-1.89%)
Nov 24, 2021 50.11 50.45 49.52 49.68 3,983,548 -0.04(-0.09%)
Nov 23, 2021 49.04 49.79 49.03 49.72 3,987,253 +1.35(+2.80%)
Nov 22, 2021 47.37 48.79 47.14 48.37 3,953,225 +1.49(+3.17%)
Nov 19, 2021 47.02 47.30 46.77 46.88 3,211,190 +0.05(+0.11%)
Nov 18, 2021 46.78 46.98 46.79 46.83 2,486,071 -0.02(-0.04%)
Nov 17, 2021 47.20 47.53 46.82 46.85 2,735,086 -0.38(-0.80%)
Nov 16, 2021 47.90 47.99 47.16 47.22 3,438,360 -0.90(-1.86%)
Nov 15, 2021 48.21 48.28 47.85 48.12 3,402,747 -0.70(-1.43%)
Nov 12, 2021 48.80 49.11 48.57 48.82 2,069,100 -0.48(-0.98%)
Nov 11, 2021 48.69 49.35 48.55 49.30 3,975,565 +2.45(+5.24%)
Nov 10, 2021 47.46 46.85 46.85 2,573,433 -0.97(-2.02%)
Nov 09, 2021 48.51 48.65 47.31 47.81 3,466,659 -1.17(-2.39%)
Nov 08, 2021 48.11 49.01 48.11 48.99 3,374,342 +1.16(+2.41%)
Nov 05, 2021 47.55 47.90 47.44 47.83 3,362,230 +0.21(+0.45%)
Nov 04, 2021 47.81 47.87 47.19 47.62 5,219,297 -0.48(-1.01%)
Nov 03, 2021 47.85 48.27 47.44 48.10 3,475,802 +0.56(+1.17%)
Nov 02, 2021 47.55 47.66 47.07 47.55 5,998,773 -1.25(-2.57%)
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.