Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 38.89 39.15 38.84 39.10 1,313,833 -0.24(-0.62%)
Nov 27, 2019 39.32 39.38 39.04 39.35 1,429,139 +0.21(+0.54%)
Nov 26, 2019 39.22 39.26 38.98 39.13 1,654,848 +0.08(+0.21%)
Nov 25, 2019 38.98 39.14 38.90 39.05 1,493,660 +0.47(+1.22%)
Nov 22, 2019 38.72 38.76 38.47 38.58 1,410,822 +0.39(+1.03%)
Nov 21, 2019 37.87 38.25 37.68 38.19 1,389,214 +0.08(+0.20%)
Nov 20, 2019 38.19 38.41 38.00 38.11 1,730,767 -0.68(-1.76%)
Nov 19, 2019 39.17 39.26 38.64 38.79 1,994,319 +0.36(+0.93%)
Nov 18, 2019 38.50 38.50 38.22 38.44 1,568,927 -0.18(-0.47%)
Nov 15, 2019 38.24 38.65 38.14 38.62 2,853,798 +0.75(+1.98%)
Nov 14, 2019 37.79 38.06 37.71 37.87 2,059,063 +0.14(+0.38%)
Nov 13, 2019 37.73 37.90 37.60 37.72 1,990,864 -0.46(-1.21%)
Nov 12, 2019 38.23 38.46 38.09 38.19 2,338,806 -0.04(-0.10%)
Nov 11, 2019 37.90 38.25 37.71 38.22 2,499,317 -0.32(-0.83%)
Nov 08, 2019 38.35 38.62 38.35 38.54 1,863,218 -0.52(-1.32%)
Nov 07, 2019 39.30 39.37 38.97 39.06 1,960,349 +0.05(+0.14%)
Nov 06, 2019 39.54 39.54 38.91 39.00 2,740,720 -0.34(-0.87%)
Nov 05, 2019 39.62 39.73 39.29 39.35 4,530,802 +0.71(+1.85%)
Nov 04, 2019 38.69 38.90 38.54 38.63 2,241,113 +0.70(+1.84%)
Nov 01, 2019 37.32 38.03 37.32 37.93 2,327,738 +0.82(+2.21%)
Oct 31, 2019 37.26 37.34 36.90 37.12 1,786,723 -0.35(-0.93%)
Oct 30, 2019 37.38 37.46 37.01 37.46 2,029,003 -0.27(-0.70%)
Oct 29, 2019 37.75 37.89 37.65 37.73 1,361,977 -0.13(-0.34%)
Oct 28, 2019 37.83 37.97 37.75 37.86 2,384,468 +0.51(+1.36%)
Oct 25, 2019 37.05 37.45 36.96 37.35 1,304,476 +0.27(+0.72%)
Oct 24, 2019 37.38 37.46 36.95 37.08 1,727,404 -0.12(-0.33%)
Oct 23, 2019 37.18 37.23 37.03 37.21 1,656,852 +0.36(+0.97%)
Oct 22, 2019 36.79 36.98 36.63 36.85 1,869,746 +0.14(+0.37%)
Oct 21, 2019 36.80 36.83 36.56 36.71 1,498,092 +0.64(+1.79%)
Oct 18, 2019 36.52 36.52 36.06 36.07 1,544,313 -0.11(-0.29%)
Oct 17, 2019 36.68 36.68 36.15 36.17 1,805,026 -0.38(-1.04%)
Oct 16, 2019 36.72 36.86 36.53 36.55 1,734,490 -0.39(-1.05%)
Oct 15, 2019 36.48 37.16 36.38 36.94 3,249,799 +0.05(+0.12%)
Oct 14, 2019 37.01 37.11 36.87 36.90 1,566,322 -0.75(-2.00%)
Oct 11, 2019 37.46 37.99 37.46 37.65 3,646,578 +0.94(+2.56%)
Oct 10, 2019 36.56 36.79 36.36 36.71 2,833,576 +0.63(+1.75%)
Oct 09, 2019 36.14 36.20 35.79 36.08 1,995,114 +0.05(+0.15%)
Oct 08, 2019 36.15 36.23 35.97 36.02 1,949,933 -0.25(-0.69%)
Oct 07, 2019 36.47 36.74 36.26 36.27 1,703,696 -0.46(-1.26%)
Oct 04, 2019 36.25 36.75 36.16 36.74 1,913,162 +0.41(+1.13%)
Oct 03, 2019 35.63 36.47 35.54 36.33 2,732,664 +0.14(+0.40%)
Oct 02, 2019 36.22 36.45 35.92 36.18 4,333,054 -1.01(-2.71%)
Oct 01, 2019 37.53 37.59 37.13 37.19 1,776,643 -0.28(-0.75%)
Sep 30, 2019 37.35 37.63 37.32 37.47 2,156,467 -0.30(-0.78%)
Sep 27, 2019 37.71 37.93 37.61 37.77 1,991,702 +0.22(+0.59%)
Sep 26, 2019 37.87 37.87 37.51 37.55 1,553,151 -0.11(-0.30%)
Sep 25, 2019 37.18 37.74 37.12 37.66 2,532,719 +0.32(+0.85%)
Sep 24, 2019 37.57 37.65 37.15 37.34 4,620,198 -1.05(-2.75%)
Sep 23, 2019 38.01 38.49 37.92 38.40 2,261,001 -0.30(-0.76%)
Sep 20, 2019 38.88 39.03 38.63 38.69 1,884,434 -0.27(-0.70%)
Sep 19, 2019 38.92 39.16 38.89 38.97 1,591,696 +0.12(+0.31%)
Sep 18, 2019 38.88 39.10 38.51 38.85 1,960,107 -0.30(-0.76%)
Sep 17, 2019 39.12 39.20 38.88 39.14 1,778,671 -0.35(-0.88%)
Sep 16, 2019 39.44 39.70 39.30 39.49 3,147,778 +0.09(+0.23%)
Sep 13, 2019 39.69 39.76 39.27 39.40 3,612,975 +0.73(+1.88%)
Sep 12, 2019 38.59 38.84 38.41 38.67 1,988,567 +0.29(+0.75%)
Sep 11, 2019 38.25 38.38 38.06 38.38 1,931,209 +0.17(+0.44%)
Sep 10, 2019 37.62 38.22 37.56 38.22 2,677,557 +0.46(+1.23%)
Sep 09, 2019 37.32 37.76 37.32 37.75 2,179,952 +0.45(+1.20%)
Sep 06, 2019 37.44 37.53 37.25 37.30 2,233,120 -0.11(-0.30%)
Sep 05, 2019 37.06 37.43 36.97 37.42 2,616,906 +0.22(+0.59%)
Sep 04, 2019 36.78 37.27 36.75 37.20 3,398,865 +1.24(+3.45%)
Sep 03, 2019 35.57 36.00 35.57 35.96 2,147,923 -0.32(-0.87%)
Aug 30, 2019 36.17 36.39 36.06 36.28 2,796,857 +0.75(+2.12%)
Aug 29, 2019 35.77 35.86 35.48 35.52 1,538,511 +0.24(+0.69%)
Aug 28, 2019 34.92 35.50 34.88 35.28 3,633,681 +0.49(+1.42%)
Aug 27, 2019 34.95 35.06 34.58 34.78 2,390,549 -0.06(-0.17%)
Aug 26, 2019 34.77 34.97 34.59 34.84 2,206,655 +0.39(+1.14%)
Aug 23, 2019 35.00 35.30 34.39 34.45 4,377,425 -0.41(-1.19%)
Aug 22, 2019 35.32 35.43 34.86 34.87 2,919,594 -0.27(-0.76%)
Aug 21, 2019 35.42 35.52 35.02 35.13 3,418,178 -0.61(-1.69%)
Aug 20, 2019 35.72 35.83 35.47 35.74 3,097,772 -0.52(-1.44%)
Aug 19, 2019 36.37 36.49 36.21 36.26 2,583,094 +0.24(+0.68%)
Aug 16, 2019 36.11 36.22 35.87 36.02 3,156,798 -0.36(-0.99%)
Aug 15, 2019 36.33 36.47 35.99 36.38 2,592,599 +0.10(+0.26%)
Aug 14, 2019 36.45 36.67 36.27 36.28 3,055,968 -1.09(-2.92%)
Aug 13, 2019 36.59 37.47 36.48 37.37 4,402,362 +0.82(+2.24%)
Aug 12, 2019 36.86 37.01 36.50 36.56 1,453,399 -0.32(-0.88%)
Aug 09, 2019 37.20 37.30 36.67 36.88 2,896,871 -0.75(-2.00%)
Aug 08, 2019 37.21 37.81 37.09 37.63 2,312,218 +0.82(+2.22%)
Aug 07, 2019 36.16 36.84 36.11 36.81 2,931,736 -0.24(-0.66%)
Aug 06, 2019 37.43 37.53 36.77 37.06 1,979,704 -0.16(-0.42%)
Aug 05, 2019 37.36 37.53 37.03 37.21 4,522,821 -1.20(-3.11%)
Aug 02, 2019 38.48 38.73 38.19 38.41 2,869,902 -0.65(-1.66%)
Aug 01, 2019 39.65 40.12 38.84 39.06 5,151,979 -1.48(-3.64%)
Jul 31, 2019 41.15 41.34 40.08 40.53 3,801,333 -0.98(-2.36%)
Jul 30, 2019 41.37 41.63 41.15 41.51 2,005,885 -0.13(-0.30%)
Jul 29, 2019 41.56 41.67 41.37 41.64 1,860,678 +0.22(+0.53%)
Jul 26, 2019 41.35 41.43 41.21 41.42 2,527,850 +0.01(+0.04%)
Jul 25, 2019 41.54 41.64 41.14 41.40 1,934,921 -0.17(-0.41%)
Jul 24, 2019 41.43 41.75 41.41 41.57 2,488,143 -1.51(-3.49%)
Jul 23, 2019 43.37 43.45 42.89 43.08 1,691,789 -0.07(-0.15%)
Jul 22, 2019 43.26 43.29 42.98 43.15 1,670,333 +0.13(+0.29%)
Jul 19, 2019 43.09 43.31 43.00 43.02 1,560,917 +0.34(+0.80%)
Jul 18, 2019 42.53 42.75 42.32 42.68 2,363,756 -0.13(-0.29%)
Jul 17, 2019 42.81 43.09 42.79 42.81 2,311,111 +0.33(+0.78%)
Jul 16, 2019 42.41 42.84 42.41 42.47 1,961,864 -0.21(-0.50%)
Jul 15, 2019 42.67 42.74 42.46 42.69 960,437 +0.45(+1.07%)
Jul 12, 2019 42.32 42.41 42.12 42.24 1,620,952 +0.02(+0.05%)
Jul 11, 2019 42.07 42.25 41.86 42.22 1,130,204 -0.17(-0.40%)
Jul 10, 2019 42.48 42.56 42.14 42.38 1,829,624 +0.42(+1.00%)
Jul 09, 2019 41.85 42.00 41.72 41.96 2,445,332 -0.24(-0.56%)
Jul 08, 2019 42.05 42.42 41.88 42.20 2,306,193 +0.43(+1.02%)
Jul 05, 2019 41.44 41.84 41.19 41.77 3,336,904 -1.71(-3.94%)
Jul 03, 2019 43.38 43.48 43.18 43.48 1,414,013 -0.03(-0.07%)
Jul 02, 2019 43.36 43.55 43.17 43.51 1,756,435 +0.45(+1.04%)
Jul 01, 2019 43.48 43.51 42.94 43.07 2,764,736 +0.19(+0.44%)
Jun 28, 2019 43.08 43.16 42.81 42.88 1,641,009 -0.07(-0.17%)
Jun 27, 2019 43.00 43.11 42.77 42.95 2,364,827 +0.25(+0.59%)
Jun 26, 2019 42.47 42.84 42.34 42.70 1,849,957 +0.58(+1.38%)
Jun 25, 2019 42.55 42.72 42.10 42.12 2,194,533 -0.19(-0.45%)
Jun 24, 2019 42.05 42.34 41.98 42.31 1,965,922 +0.55(+1.31%)
Jun 21, 2019 41.99 42.15 41.76 41.77 1,670,688 -0.36(-0.86%)
Jun 20, 2019 42.08 42.22 41.71 42.13 3,427,524 +1.00(+2.44%)
Jun 19, 2019 41.06 41.20 40.70 41.12 2,278,934 -0.47(-1.14%)
Jun 18, 2019 41.17 41.67 41.09 41.60 1,904,519 +1.12(+2.77%)
Jun 17, 2019 40.61 40.69 40.47 40.47 1,103,102 -0.09(-0.22%)
Jun 14, 2019 40.53 40.67 40.38 40.56 1,612,143 -0.37(-0.90%)
Jun 13, 2019 40.88 41.02 40.74 40.93 2,424,300 +0.51(+1.26%)
Jun 12, 2019 40.56 40.94 40.42 40.42 2,437,997 -0.20(-0.49%)
Jun 11, 2019 40.51 40.71 40.41 40.62 5,298,564 +1.27(+3.23%)
Jun 10, 2019 39.58 39.72 39.23 39.35 3,798,598 +0.17(+0.43%)
Jun 07, 2019 39.11 39.65 39.03 39.18 2,938,204 +0.28(+0.72%)
Jun 06, 2019 38.76 38.99 38.71 38.90 3,381,762 +0.25(+0.65%)
Jun 05, 2019 39.05 39.18 38.58 38.65 3,283,551 -0.46(-1.19%)
Jun 04, 2019 38.79 39.16 38.61 39.12 1,773,523 +0.46(+1.20%)
Jun 03, 2019 38.22 38.74 38.19 38.65 3,874,103 +0.35(+0.91%)
May 31, 2019 38.06 38.48 38.02 38.30 2,800,516 -0.44(-1.12%)
May 30, 2019 38.87 38.95 38.67 38.74 2,444,296 -0.10(-0.27%)
May 29, 2019 38.47 38.87 38.43 38.84 2,896,515 -0.38(-0.96%)
May 28, 2019 39.36 39.55 39.22 39.22 2,304,765 +0.49(+1.28%)
May 24, 2019 38.61 38.87 38.44 38.73 2,995,394 +0.89(+2.34%)
May 23, 2019 37.73 37.96 37.48 37.84 2,452,619 -0.35(-0.93%)
May 22, 2019 38.44 38.53 38.12 38.19 1,659,769 -0.43(-1.11%)
May 21, 2019 38.53 38.66 38.27 38.62 6,382,156 +0.01(+0.04%)
May 20, 2019 38.28 38.69 38.22 38.61 4,239,787 +0.18(+0.48%)
May 17, 2019 38.39 38.63 38.31 38.42 2,731,130 +0.02(+0.06%)
May 16, 2019 38.07 38.67 38.07 38.40 2,137,990 +0.46(+1.21%)
May 15, 2019 37.34 37.99 37.29 37.94 2,029,429 +0.13(+0.33%)
May 14, 2019 37.81 37.94 37.61 37.82 1,843,749 +0.44(+1.18%)
May 13, 2019 37.55 37.65 37.05 37.37 3,184,296 -0.90(-2.35%)
May 10, 2019 37.93 38.44 37.72 38.27 1,791,978 +0.31(+0.82%)
May 09, 2019 37.63 38.05 37.45 37.96 1,862,607 -0.24(-0.64%)
May 08, 2019 37.85 38.33 37.82 38.21 2,174,690 -0.08(-0.21%)
May 07, 2019 38.42 38.47 37.93 38.29 1,897,181 -0.01(-0.02%)
May 06, 2019 37.73 38.35 37.69 38.30 2,139,277 -0.67(-1.72%)
May 03, 2019 38.59 39.04 38.56 38.97 2,133,894 +0.80(+2.11%)
May 02, 2019 38.11 38.42 38.06 38.16 1,989,337 -0.15(-0.38%)
May 01, 2019 39.18 39.23 38.27 38.31 4,165,624 -0.76(-1.95%)
Apr 30, 2019 39.21 39.26 39.04 39.07 1,663,092 -0.29(-0.73%)
Apr 29, 2019 39.34 39.40 39.20 39.36 1,273,673 +0.04(+0.11%)
Apr 26, 2019 39.26 39.48 39.19 39.32 1,601,437 -0.05(-0.13%)
Apr 25, 2019 39.23 39.48 39.01 39.37 1,823,532 +0.04(+0.09%)
Apr 24, 2019 39.91 39.91 39.29 39.33 2,031,885 -1.02(-2.52%)
Apr 23, 2019 40.14 40.50 40.00 40.35 2,237,082 -0.33(-0.82%)
Apr 22, 2019 40.35 40.76 40.33 40.68 1,905,920 +0.13(+0.33%)
Apr 18, 2019 40.46 40.58 40.34 40.55 1,541,266 -0.13(-0.31%)
Apr 17, 2019 40.55 40.72 40.20 40.67 2,662,464 -0.18(-0.45%)
Apr 16, 2019 41.37 41.46 40.64 40.86 3,677,602 -0.48(-1.16%)
Apr 15, 2019 41.46 41.62 41.29 41.34 1,657,114 -0.60(-1.43%)
Apr 12, 2019 42.08 42.19 41.86 41.93 1,951,349 +0.35(+0.85%)
Apr 11, 2019 41.61 41.79 41.41 41.58 1,153,573 -0.48(-1.14%)
Apr 10, 2019 41.96 42.24 41.86 42.06 2,214,203 +0.36(+0.87%)
Apr 09, 2019 41.94 42.05 41.64 41.70 1,622,341 -0.46(-1.09%)
Apr 08, 2019 42.00 42.18 41.83 42.16 1,990,655 +0.59(+1.42%)
Apr 05, 2019 41.58 41.76 41.44 41.57 1,637,350 +0.11(+0.27%)
Apr 04, 2019 41.34 41.49 41.15 41.46 2,383,859 -0.09(-0.21%)
Apr 03, 2019 41.94 41.98 41.44 41.54 4,702,889 +0.14(+0.34%)
Apr 02, 2019 41.33 41.46 41.20 41.40 4,158,680 +0.08(+0.20%)
Apr 01, 2019 41.48 41.61 41.26 41.32 5,026,131 +0.98(+2.43%)
Mar 29, 2019 40.42 40.55 40.12 40.34 3,981,707 +0.49(+1.22%)
Mar 28, 2019 39.82 39.94 39.64 39.85 2,430,267 +0.11(+0.28%)
Mar 27, 2019 39.72 39.82 39.40 39.74 3,889,076 +0.27(+0.67%)
Mar 26, 2019 39.43 39.60 39.34 39.48 3,543,943 +0.58(+1.50%)
Mar 25, 2019 38.66 39.14 38.62 38.89 2,851,686 +0.34(+0.88%)
Mar 22, 2019 39.06 39.26 38.53 38.56 3,072,911 -1.06(-2.68%)
Mar 21, 2019 39.48 39.68 39.13 39.62 3,430,621 +0.22(+0.56%)
Mar 20, 2019 38.88 39.65 38.60 39.40 4,510,767 +0.41(+1.04%)
Mar 19, 2019 39.86 39.86 38.87 38.99 5,648,522 -0.13(-0.34%)
Mar 18, 2019 38.95 39.21 38.88 39.12 2,107,616 +0.66(+1.73%)
Mar 15, 2019 38.28 38.49 38.23 38.46 3,007,049 -0.06(-0.15%)
Mar 14, 2019 38.64 38.72 38.49 38.52 2,687,596 -0.45(-1.16%)
Mar 13, 2019 39.12 39.20 38.83 38.97 1,527,618 +0.39(+1.01%)
Mar 12, 2019 38.53 38.73 38.46 38.58 1,677,731 +0.11(+0.29%)
Mar 11, 2019 38.35 38.52 38.26 38.47 1,721,548 +0.35(+0.93%)
Mar 08, 2019 37.71 38.14 37.64 38.11 1,984,009 -0.18(-0.46%)
Mar 07, 2019 38.38 38.45 38.11 38.29 2,512,938 -0.26(-0.69%)
Mar 06, 2019 38.88 38.92 38.45 38.55 2,315,480 +0.25(+0.64%)
Mar 05, 2019 38.24 38.40 38.21 38.31 1,329,525 +0.07(+0.19%)
Mar 04, 2019 38.16 38.31 38.02 38.24 2,428,369 +0.20(+0.53%)
Mar 01, 2019 38.32 38.55 37.95 38.03 5,907,523 -0.28(-0.74%)
Feb 28, 2019 38.49 38.61 38.28 38.32 3,338,257 -1.00(-2.54%)
Feb 27, 2019 39.55 39.64 39.29 39.31 2,804,994 -0.14(-0.37%)
Feb 26, 2019 39.28 39.61 39.26 39.46 1,535,638 +0.23(+0.59%)
Feb 25, 2019 39.11 39.33 39.00 39.23 2,520,899 -0.10(-0.26%)
Feb 22, 2019 39.28 39.48 39.18 39.33 1,698,613 +0.66(+1.70%)
Feb 21, 2019 38.60 38.76 38.28 38.67 3,686,132 -0.56(-1.44%)
Feb 20, 2019 38.83 39.43 38.74 39.24 3,081,905 +0.70(+1.82%)
Feb 19, 2019 38.17 38.96 38.13 38.53 3,276,071 +0.32(+0.83%)
Feb 15, 2019 38.03 38.24 37.79 38.21 2,472,605 +0.57(+1.52%)
Feb 14, 2019 37.34 37.79 37.29 37.64 1,835,700 +0.22(+0.60%)
Feb 13, 2019 37.57 37.78 37.40 37.42 3,106,308 +0.30(+0.80%)
Feb 12, 2019 36.97 37.20 36.87 37.12 3,309,295 +0.25(+0.69%)
Feb 11, 2019 36.61 36.92 36.60 36.87 2,951,576 +0.14(+0.39%)
Feb 08, 2019 36.50 36.78 36.40 36.72 3,335,787 +0.17(+0.46%)
Feb 07, 2019 36.88 36.95 36.39 36.56 3,209,547 -0.39(-1.06%)
Feb 06, 2019 36.74 37.15 36.72 36.95 3,436,232 -0.10(-0.27%)
Feb 05, 2019 37.00 37.10 36.90 37.05 1,889,638 +0.02(+0.06%)
Feb 04, 2019 36.77 37.15 36.66 37.03 3,324,469 +0.02(+0.06%)
Feb 01, 2019 36.88 37.13 36.80 37.00 1,881,273 -0.07(-0.20%)
Jan 31, 2019 36.71 37.12 36.61 37.08 3,290,271 +0.33(+0.91%)
Jan 30, 2019 36.10 37.02 36.06 36.74 4,987,629 +1.17(+3.30%)
Jan 29, 2019 35.49 35.72 35.35 35.57 4,146,451 +0.65(+1.87%)
Jan 28, 2019 34.93 35.05 34.71 34.92 3,709,784 +0.00(+0.00%)
Jan 25, 2019 34.61 35.31 34.47 34.92 5,219,822 +1.15(+3.41%)
Jan 24, 2019 33.67 33.89 33.67 33.77 1,525,646 +0.07(+0.19%)
Jan 23, 2019 33.83 33.92 33.47 33.70 2,391,334 +0.12(+0.35%)
Jan 22, 2019 33.92 34.01 33.51 33.59 3,129,728 -1.21(-3.48%)
Jan 18, 2019 35.08 35.11 34.72 34.80 3,285,255 +0.14(+0.40%)
Jan 17, 2019 34.11 34.87 34.11 34.66 2,978,966 +0.37(+1.08%)
Jan 16, 2019 34.38 34.46 34.10 34.29 2,631,950 -0.14(-0.40%)
Jan 15, 2019 34.23 34.63 34.14 34.43 3,631,085 +0.28(+0.83%)
Jan 14, 2019 34.08 34.48 33.93 34.14 2,518,690 -0.04(-0.13%)
Jan 11, 2019 34.36 34.40 34.09 34.19 2,387,419 -0.25(-0.72%)
Jan 10, 2019 34.11 34.51 34.06 34.43 2,933,122 -0.17(-0.50%)
Jan 09, 2019 34.81 34.93 34.45 34.61 5,488,152 +0.19(+0.55%)
Jan 08, 2019 34.68 34.86 34.32 34.42 4,167,325 -0.10(-0.30%)
Jan 07, 2019 34.45 34.84 34.26 34.52 4,412,448 +0.18(+0.53%)
Jan 04, 2019 33.50 34.57 33.39 34.34 5,727,634 +1.97(+6.10%)
Jan 03, 2019 32.97 33.06 32.30 32.37 5,663,368 -1.03(-3.07%)
Jan 02, 2019 32.54 33.42 32.41 33.39 2,872,221 -0.30(-0.89%)
Dec 31, 2018 33.85 33.87 33.29 33.69 2,275,402 +0.26(+0.77%)
Dec 28, 2018 33.71 33.73 33.31 33.43 3,425,716 -0.02(-0.06%)
Dec 27, 2018 32.67 33.46 32.64 33.46 4,567,996 -0.24(-0.72%)
Dec 26, 2018 32.33 33.71 32.07 33.70 4,086,125 +1.44(+4.48%)
Dec 24, 2018 32.96 33.20 32.21 32.26 2,456,420 -0.61(-1.85%)
Dec 21, 2018 33.06 33.71 32.72 32.86 6,572,526 +0.23(+0.71%)
Dec 20, 2018 33.12 33.17 32.36 32.63 6,752,872 -0.26(-0.78%)
Dec 19, 2018 33.59 33.99 32.77 32.89 9,523,803 -0.20(-0.59%)
Dec 18, 2018 33.32 33.62 32.91 33.09 7,835,250 +0.30(+0.92%)
Dec 17, 2018 33.36 33.62 32.68 32.79 8,787,795 +0.58(+1.80%)
Dec 14, 2018 32.52 32.61 32.12 32.21 4,955,551 -1.07(-3.21%)
Dec 13, 2018 33.25 33.33 32.91 33.27 7,037,496 +0.75(+2.32%)
Dec 12, 2018 32.74 32.90 32.46 32.52 6,617,677 +0.49(+1.53%)
Dec 11, 2018 32.05 32.21 31.67 32.03 8,475,404 +0.70(+2.25%)
Dec 10, 2018 31.51 31.63 30.90 31.33 9,342,756 +0.22(+0.72%)
Dec 07, 2018 31.85 32.07 31.05 31.10 5,756,872 -0.20(-0.65%)
Dec 06, 2018 30.85 31.32 30.64 31.31 7,179,326 -0.70(-2.20%)
Dec 04, 2018 32.49 32.83 31.94 32.01 4,689,256 -0.43(-1.33%)
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.