Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 52.99 53.36 51.52 51.56 4,230,700 -0.87(-1.66%)
Apr 28, 2022 51.64 52.48 51.11 52.43 5,602,946 +0.72(+1.38%)
Apr 27, 2022 51.82 52.36 51.15 51.72 7,669,110 +2.26(+4.56%)
Apr 26, 2022 50.09 50.46 49.40 49.46 6,341,636 -1.27(-2.50%)
Apr 25, 2022 50.02 50.90 49.16 50.73 11,845,858 -1.61(-3.07%)
Apr 22, 2022 54.27 54.53 52.24 52.34 10,130,355 -2.67(-4.86%)
Apr 21, 2022 57.00 57.33 54.82 55.01 9,736,306 -4.19(-7.07%)
Apr 20, 2022 58.31 59.35 57.48 59.20 5,660,160 -0.74(-1.23%)
Apr 19, 2022 59.53 59.98 59.37 59.94 3,585,404 -0.40(-0.66%)
Apr 18, 2022 60.34 60.92 60.19 60.34 3,529,617 +0.18(+0.29%)
Apr 14, 2022 59.82 60.43 59.70 60.16 3,514,409 +0.02(+0.03%)
Apr 13, 2022 59.31 60.22 59.31 60.15 2,834,445 +0.85(+1.43%)
Apr 12, 2022 59.01 60.08 59.00 59.30 3,949,667 +0.87(+1.49%)
Apr 11, 2022 59.07 59.21 58.08 58.43 3,391,438 -1.36(-2.28%)
Apr 08, 2022 60.05 60.36 59.66 59.79 2,767,816 +0.25(+0.41%)
Apr 07, 2022 59.28 59.80 58.86 59.55 3,435,810 +0.02(+0.04%)
Apr 06, 2022 59.86 60.06 59.01 59.52 4,079,927 +0.11(+0.18%)
Apr 05, 2022 60.25 60.58 59.31 59.41 3,574,806 -1.23(-2.03%)
Apr 04, 2022 60.65 60.82 60.16 60.65 2,932,255 -0.40(-0.66%)
Apr 01, 2022 60.44 61.32 60.38 61.05 3,217,577 +1.58(+2.65%)
Mar 31, 2022 60.26 60.61 59.41 59.47 3,319,400 -0.67(-1.11%)
Mar 30, 2022 59.66 60.48 59.65 60.14 4,811,781 +1.92(+3.29%)
Mar 29, 2022 57.16 58.32 56.56 58.22 5,682,750 +0.03(+0.05%)
Mar 28, 2022 58.34 58.41 57.44 58.19 7,242,260 +0.19(+0.33%)
Mar 25, 2022 57.15 58.04 57.15 58.00 3,810,757 +0.82(+1.44%)
Mar 24, 2022 56.73 57.41 56.69 57.17 4,673,062 +1.01(+1.80%)
Mar 23, 2022 55.13 56.19 55.00 56.17 4,937,285 +1.49(+2.72%)
Mar 22, 2022 55.92 56.20 54.37 54.68 7,811,306 -0.47(-0.85%)
Mar 21, 2022 54.21 55.50 54.17 55.15 7,021,117 +2.19(+4.13%)
Mar 18, 2022 52.94 53.04 52.09 52.96 5,907,409 +0.69(+1.33%)
Mar 17, 2022 51.23 52.31 50.86 52.27 4,942,461 +0.82(+1.59%)
Mar 16, 2022 50.39 51.55 50.28 51.45 6,636,731 +1.59(+3.18%)
Mar 15, 2022 49.24 49.90 48.78 49.87 7,227,615 -0.55(-1.08%)
Mar 14, 2022 51.58 51.75 50.07 50.42 8,657,976 -2.36(-4.46%)
Mar 11, 2022 52.67 53.59 52.62 52.77 6,126,582 -2.05(-3.74%)
Mar 10, 2022 53.78 54.85 53.48 54.82 7,052,488 +1.05(+1.96%)
Mar 09, 2022 52.93 54.04 52.64 53.76 12,331,200 +0.21(+0.39%)
Mar 08, 2022 53.56 54.43 53.16 53.56 9,400,742 -2.18(-3.91%)
Mar 07, 2022 55.97 56.37 55.18 55.73 8,744,694 -0.55(-0.98%)
Mar 04, 2022 54.50 56.30 54.48 56.29 7,275,368 +0.09(+0.16%)
Mar 03, 2022 55.80 56.64 55.65 56.20 6,556,220 +0.79(+1.43%)
Mar 02, 2022 54.71 55.41 54.40 55.40 6,750,094 +2.67(+5.07%)
Mar 01, 2022 52.42 53.09 52.01 52.73 6,159,816 +0.55(+1.05%)
Feb 28, 2022 51.55 52.40 51.52 52.19 4,885,260 +0.56(+1.09%)
Feb 25, 2022 49.49 51.63 50.70 51.62 7,428,113 +2.74(+5.61%)
Feb 24, 2022 48.91 49.12 47.94 48.88 8,475,010 -1.74(-3.44%)
Feb 23, 2022 51.31 51.40 50.56 50.62 7,204,657 +0.01(+0.03%)
Feb 22, 2022 51.10 51.42 50.18 50.61 6,155,600 -0.44(-0.87%)
Feb 18, 2022 51.05 0 +1.05(+2.09%)
Feb 17, 2022 50.17 50.48 49.76 50.00 8,364,463 -0.60(-1.18%)
Feb 16, 2022 49.66 50.70 49.66 50.60 8,612,602 +0.89(+1.79%)
Feb 15, 2022 49.36 49.74 48.65 49.71 9,346,542 -0.54(-1.08%)
Feb 14, 2022 50.51 50.51 49.72 50.26 8,935,915 -0.48(-0.94%)
Feb 11, 2022 50.48 51.09 50.32 50.73 7,283,767 -0.76(-1.47%)
Feb 10, 2022 51.35 52.23 51.26 51.49 10,560,356 +0.77(+1.51%)
Feb 09, 2022 50.38 50.81 49.89 50.73 13,047,951 -0.19(-0.38%)
Feb 08, 2022 51.04 51.04 49.98 50.92 13,158,220 +0.52(+1.04%)
Feb 07, 2022 49.75 50.69 49.37 50.39 8,697,060 +1.69(+3.46%)
Feb 04, 2022 48.48 48.91 48.33 48.71 9,220,142 +0.31(+0.64%)
Feb 03, 2022 48.98 48.19 48.40 15,201,264 +0.16(+0.34%)
Feb 02, 2022 48.07 48.44 47.72 48.24 10,356,829 +0.37(+0.77%)
Feb 01, 2022 47.10 47.91 46.99 47.87 13,064,595 +1.05(+2.23%)
Jan 31, 2022 46.93 46.26 46.82 11,701,779 -0.42(-0.89%)
Jan 28, 2022 47.52 47.60 46.54 47.24 16,943,832 -1.20(-2.48%)
Jan 27, 2022 47.83 48.66 47.78 48.44 14,008,297 +0.98(+2.06%)
Jan 26, 2022 47.42 48.19 47.14 47.46 9,255,437 +0.43(+0.92%)
Jan 25, 2022 46.93 47.36 46.28 47.03 10,309,180 -0.54(-1.13%)
Jan 24, 2022 46.55 47.58 45.81 47.57 10,826,783 -0.27(-0.55%)
Jan 21, 2022 48.38 48.66 47.82 47.83 12,945,725 -2.25(-4.50%)
Jan 20, 2022 50.42 51.21 50.00 50.09 12,018,102 -0.33(-0.66%)
Jan 19, 2022 49.92 50.65 49.81 50.42 6,125,207 +1.49(+3.05%)
Jan 18, 2022 49.23 49.72 48.65 48.92 8,482,708 -0.38(-0.78%)
Jan 14, 2022 49.31 0 -0.10(-0.19%)
Jan 13, 2022 49.33 49.71 49.18 49.40 7,137,510 -0.04(-0.07%)
Jan 12, 2022 49.33 49.49 48.66 49.44 6,239,734 +1.96(+4.12%)
Jan 11, 2022 46.38 47.57 45.98 47.48 5,724,242 +0.99(+2.12%)
Jan 10, 2022 46.49 46.71 45.79 46.49 5,915,806 -0.89(-1.88%)
Jan 07, 2022 46.30 47.39 46.24 47.38 5,063,196 +1.65(+3.61%)
Jan 06, 2022 45.85 46.12 45.20 45.73 3,974,743 +0.05(+0.11%)
Jan 05, 2022 45.45 46.37 45.44 45.68 9,120,525 +0.54(+1.19%)
Jan 04, 2022 44.56 45.38 44.50 45.15 4,755,790 +0.72(+1.62%)
Jan 03, 2022 44.61 44.75 44.28 44.42 2,152,103 -0.01(-0.02%)
Dec 31, 2021 44.27 44.56 44.20 44.43 1,672,676 +0.07(+0.15%)
Dec 30, 2021 44.76 44.88 44.34 44.37 2,794,318 +0.04(+0.08%)
Dec 29, 2021 44.37 44.78 44.27 44.33 3,025,669 +0.43(+0.99%)
Dec 28, 2021 44.12 44.35 43.75 43.89 2,425,465 -0.49(-1.11%)
Dec 27, 2021 44.10 44.39 43.72 44.39 2,027,752 +0.27(+0.62%)
Dec 23, 2021 43.89 44.33 43.75 44.11 3,133,698 +0.49(+1.13%)
Dec 22, 2021 43.37 43.69 42.75 43.62 4,587,895 -0.34(-0.77%)
Dec 21, 2021 43.33 44.00 43.30 43.96 6,641,249 +1.10(+2.56%)
Dec 20, 2021 42.61 42.89 42.24 42.86 4,162,490 -0.04(-0.09%)
Dec 17, 2021 43.47 43.50 42.83 42.90 4,987,735 -0.13(-0.31%)
Dec 16, 2021 43.13 43.42 42.97 43.03 3,896,459 +0.14(+0.33%)
Dec 15, 2021 42.78 42.93 42.00 42.89 5,334,974 +0.13(+0.31%)
Dec 14, 2021 42.78 43.17 42.57 42.76 4,188,699 +0.33(+0.78%)
Dec 13, 2021 42.72 42.80 42.11 42.43 3,636,694 +0.32(+0.75%)
Dec 10, 2021 42.47 42.60 41.94 42.11 3,496,314 +0.10(+0.25%)
Dec 09, 2021 41.94 42.15 41.74 42.01 3,390,071 -0.43(-1.01%)
Dec 08, 2021 42.63 42.78 42.29 42.44 3,291,976 -0.15(-0.35%)
Dec 07, 2021 42.48 43.17 42.37 42.58 5,654,617 +1.48(+3.60%)
Dec 06, 2021 41.18 41.30 40.82 41.10 5,916,083 +0.97(+2.42%)
Dec 03, 2021 41.07 41.38 39.76 40.13 7,400,865 -2.32(-5.46%)
Dec 02, 2021 41.52 42.69 41.32 42.45 8,356,187 +1.76(+4.32%)
Dec 01, 2021 41.56 42.06 40.67 40.69 5,547,127 -0.68(-1.64%)
Nov 30, 2021 41.48 42.01 41.01 41.37 6,168,933 +0.17(+0.41%)
Nov 29, 2021 40.83 41.39 40.66 41.20 5,037,344 +1.13(+2.81%)
Nov 26, 2021 39.33 40.15 39.23 40.07 3,084,169 -0.77(-1.89%)
Nov 24, 2021 41.20 41.48 40.71 40.85 4,844,721 -0.04(-0.09%)
Nov 23, 2021 40.32 40.94 40.32 40.88 4,849,227 +1.11(+2.80%)
Nov 22, 2021 38.95 40.12 38.76 39.77 4,807,843 +1.22(+3.17%)
Nov 19, 2021 38.66 38.90 38.45 38.55 3,905,393 +0.04(+0.11%)
Nov 18, 2021 38.47 38.63 38.47 38.50 3,023,516 -0.01(-0.04%)
Nov 17, 2021 38.81 39.08 38.50 38.52 3,326,364 -0.31(-0.80%)
Nov 16, 2021 39.39 39.46 38.78 38.83 4,181,673 -0.74(-1.86%)
Nov 15, 2021 39.64 39.70 39.34 39.56 4,138,362 -0.57(-1.43%)
Nov 12, 2021 40.12 40.38 39.94 40.14 2,516,403 -0.40(-0.98%)
Nov 11, 2021 40.04 40.58 39.92 40.54 4,835,012 +2.02(+5.24%)
Nov 10, 2021 39.02 38.52 38.52 3,129,765 -0.80(-2.02%)
Nov 09, 2021 39.89 40.00 38.90 39.31 4,216,090 -0.96(-2.39%)
Nov 08, 2021 39.56 40.30 39.56 40.28 4,103,815 +0.95(+2.41%)
Nov 05, 2021 39.10 39.39 39.01 39.33 4,089,085 +0.18(+0.45%)
Nov 04, 2021 39.31 39.36 38.80 39.15 6,347,618 -0.40(-1.01%)
Nov 03, 2021 39.34 39.69 39.01 39.55 4,227,209 +0.46(+1.17%)
Nov 02, 2021 39.09 39.19 38.70 39.09 7,295,602 -1.03(-2.57%)
Nov 01, 2021 40.36 40.36 40.09 40.12 4,865,052 -0.25(-0.62%)
Oct 29, 2021 40.77 40.86 40.24 40.37 4,630,164 -0.94(-2.26%)
Oct 28, 2021 41.24 41.51 41.07 41.31 3,205,066 +0.25(+0.61%)
Oct 27, 2021 41.43 41.55 40.99 41.06 3,621,377 -0.83(-1.99%)
Oct 26, 2021 42.16 41.89 2,721,139 -0.40(-0.94%)
Oct 25, 2021 42.02 42.47 41.86 42.29 4,129,100 +0.53(+1.27%)
Oct 22, 2021 41.51 41.93 41.04 41.76 4,684,293 +0.58(+1.41%)
Oct 21, 2021 41.33 41.34 40.90 41.18 5,239,361 -1.53(-3.59%)
Oct 20, 2021 42.33 42.78 42.03 42.71 4,417,846 -0.05(-0.12%)
Oct 19, 2021 42.75 43.04 42.43 42.76 5,014,534 +0.05(+0.12%)
Oct 18, 2021 42.33 42.72 41.83 42.71 5,291,682 +0.39(+0.92%)
Oct 15, 2021 42.70 42.75 42.19 42.32 4,654,225 -0.13(-0.29%)
Oct 14, 2021 41.86 42.56 41.82 42.44 5,681,822 +1.55(+3.78%)
Oct 13, 2021 40.76 41.05 40.52 40.90 4,358,299 -0.24(-0.59%)
Oct 12, 2021 41.10 41.35 40.93 41.14 4,059,597 +0.03(+0.07%)
Oct 11, 2021 41.67 41.94 41.10 41.11 5,197,306 +0.57(+1.42%)
Oct 08, 2021 40.60 40.84 40.29 40.54 3,698,614 +0.45(+1.12%)
Oct 07, 2021 39.98 40.48 39.90 40.09 3,625,870 +0.52(+1.30%)
Oct 06, 2021 38.87 39.59 38.60 39.57 4,128,033 +0.34(+0.86%)
Oct 05, 2021 39.47 39.52 38.78 39.23 3,427,107 -0.05(-0.13%)
Oct 04, 2021 39.62 39.90 39.23 39.29 3,364,075 -0.14(-0.35%)
Oct 01, 2021 39.40 39.61 38.92 39.42 3,137,844 +0.02(+0.06%)
Sep 30, 2021 39.60 39.91 39.31 39.40 5,184,598 +0.66(+1.71%)
Sep 29, 2021 38.85 39.23 38.51 38.74 7,163,667 +0.04(+0.11%)
Sep 28, 2021 39.73 39.87 38.60 38.70 9,892,171 -1.85(-4.56%)
Sep 27, 2021 40.02 40.65 39.95 40.54 5,791,073 +0.40(+0.99%)
Sep 24, 2021 40.09 40.43 40.00 40.15 5,466,719 -0.38(-0.94%)
Sep 23, 2021 40.65 40.90 40.25 40.53 11,499,223 +0.04(+0.09%)
Sep 22, 2021 40.76 40.95 40.24 40.49 7,331,367 +0.34(+0.84%)
Sep 21, 2021 40.49 40.51 39.59 40.15 4,912,771 +0.37(+0.93%)
Sep 20, 2021 39.03 39.84 38.92 39.79 7,542,129 -1.10(-2.70%)
Sep 17, 2021 41.08 41.32 40.33 40.89 8,328,307 -1.89(-4.42%)
Sep 16, 2021 43.32 43.32 42.19 42.78 4,657,870 -1.63(-3.66%)
Sep 15, 2021 44.06 44.73 43.99 44.41 5,719,169 +0.37(+0.84%)
Sep 14, 2021 44.76 44.84 43.85 44.04 5,601,227 -0.93(-2.08%)
Sep 13, 2021 45.21 45.32 44.77 44.98 5,304,925 +0.17(+0.38%)
Sep 10, 2021 45.04 45.41 44.79 44.81 2,311,832 +0.32(+0.71%)
Sep 09, 2021 44.60 44.80 44.32 44.49 4,344,124 -0.42(-0.93%)
Sep 08, 2021 45.31 45.53 44.51 44.91 5,860,422 -0.70(-1.53%)
Sep 07, 2021 45.79 45.99 45.39 45.61 5,614,303 -0.78(-1.68%)
Sep 03, 2021 46.00 46.58 45.73 46.39 4,572,989 +0.83(+1.83%)
Sep 02, 2021 45.06 45.65 45.06 45.56 6,574,914 +0.44(+0.98%)
Sep 01, 2021 44.93 45.30 44.74 45.12 4,830,380 -0.59(-1.30%)
Aug 31, 2021 46.08 46.26 45.31 45.71 5,495,633 -1.06(-2.26%)
Aug 30, 2021 46.77 47.08 46.31 46.77 3,204,360 +0.75(+1.64%)
Aug 27, 2021 45.16 46.05 45.16 46.01 4,627,715 +1.21(+2.70%)
Aug 26, 2021 45.02 45.21 44.53 44.81 6,442,561 -0.69(-1.52%)
Aug 25, 2021 45.27 45.62 45.05 45.50 5,700,759 +0.41(+0.92%)
Aug 24, 2021 44.47 45.18 44.47 45.08 4,448,159 +0.55(+1.24%)
Aug 23, 2021 44.09 44.57 43.90 44.53 4,515,005 +0.57(+1.30%)
Aug 20, 2021 43.75 43.98 43.39 43.95 6,924,595 +0.53(+1.21%)
Aug 19, 2021 43.80 44.20 43.22 43.43 11,351,887 -1.82(-4.02%)
Aug 18, 2021 46.06 46.11 45.04 45.25 12,541,163 -3.01(-6.24%)
Aug 17, 2021 48.97 49.46 47.47 48.26 16,576,001 -4.14(-7.90%)
Aug 16, 2021 52.73 53.33 51.92 52.40 4,800,029 -1.38(-2.57%)
Aug 13, 2021 53.37 54.00 53.29 53.78 1,995,749 +0.71(+1.34%)
Aug 12, 2021 53.11 53.20 52.76 53.07 2,101,363 -0.75(-1.39%)
Aug 11, 2021 53.58 53.91 53.20 53.82 1,408,796 +0.23(+0.44%)
Aug 10, 2021 52.53 53.63 52.47 53.58 2,448,992 +0.68(+1.29%)
Aug 09, 2021 52.94 53.08 52.69 52.90 1,417,450 -0.12(-0.23%)
Aug 06, 2021 53.40 53.55 52.80 53.02 1,464,016 -0.21(-0.39%)
Aug 05, 2021 53.49 53.65 53.02 53.23 2,876,470 -1.38(-2.53%)
Aug 04, 2021 55.15 55.49 54.61 54.61 2,184,545 -0.49(-0.89%)
Aug 03, 2021 54.46 55.30 54.08 55.10 2,463,554 +0.91(+1.68%)
Aug 02, 2021 55.09 55.21 54.15 54.19 1,963,120 -0.10(-0.19%)
Jul 30, 2021 54.53 54.94 53.96 54.29 1,784,771 -1.16(-2.09%)
Jul 29, 2021 55.50 55.63 55.25 55.46 3,399,235 +0.78(+1.43%)
Jul 28, 2021 53.89 54.83 53.69 54.67 2,281,336 +0.75(+1.38%)
Jul 27, 2021 53.77 54.40 53.25 53.93 3,018,526 -0.69(-1.27%)
Jul 26, 2021 53.57 54.71 53.56 54.62 3,079,220 +1.80(+3.40%)
Jul 23, 2021 52.75 52.93 52.10 52.82 1,536,812 +0.55(+1.06%)
Jul 22, 2021 52.52 52.59 51.77 52.27 1,454,046 -0.08(-0.15%)
Jul 21, 2021 51.85 52.43 51.76 52.35 2,499,584 +1.32(+2.59%)
Jul 20, 2021 50.22 51.31 49.93 51.03 2,541,042 +1.03(+2.06%)
Jul 19, 2021 50.10 50.42 49.77 50.00 2,855,820 -1.41(-2.74%)
Jul 16, 2021 52.46 52.46 51.24 51.41 2,502,883 -1.36(-2.58%)
Jul 15, 2021 52.12 53.02 52.04 52.77 1,898,418 +0.20(+0.38%)
Jul 14, 2021 53.22 53.38 52.22 52.57 2,909,356 -0.08(-0.16%)
Jul 13, 2021 52.37 52.86 52.29 52.65 1,548,128 -0.23(-0.43%)
Jul 12, 2021 52.35 53.04 52.15 52.88 1,441,998 +0.02(+0.04%)
Jul 09, 2021 51.78 53.14 51.51 52.86 3,775,977 +2.06(+4.05%)
Jul 08, 2021 50.17 50.99 49.96 50.80 2,170,552 -0.37(-0.72%)
Jul 07, 2021 50.97 51.39 50.58 51.16 2,192,483 +1.21(+2.42%)
Jul 06, 2021 50.92 50.98 49.63 49.95 1,773,741 -0.47(-0.93%)
Jul 02, 2021 50.06 50.44 49.76 50.42 1,277,534 +0.38(+0.76%)
Jul 01, 2021 50.60 50.79 49.78 50.04 1,441,615 -0.29(-0.58%)
Jun 30, 2021 50.23 50.48 49.77 50.33 1,704,102 +0.01(+0.01%)
Jun 29, 2021 50.58 50.76 50.20 50.33 1,338,324 +0.01(+0.01%)
Jun 28, 2021 50.85 51.04 49.99 50.32 2,084,190 -0.29(-0.57%)
Jun 25, 2021 50.84 50.98 50.60 50.61 1,453,500 +0.30(+0.60%)
Jun 24, 2021 50.03 50.36 49.74 50.31 1,427,160 +0.81(+1.63%)
Jun 23, 2021 49.82 50.11 49.43 49.50 1,857,036 +0.23(+0.48%)
Jun 22, 2021 48.76 49.34 48.32 49.26 2,493,219 +0.59(+1.21%)
Jun 21, 2021 48.10 48.80 48.00 48.68 2,183,444 +1.31(+2.76%)
Jun 18, 2021 48.38 48.50 47.37 47.37 3,528,763 -1.35(-2.78%)
Jun 17, 2021 49.97 50.31 48.54 48.72 4,855,688 -2.29(-4.50%)
Jun 16, 2021 51.25 51.67 50.73 51.02 2,826,662 -0.76(-1.47%)
Jun 15, 2021 51.65 51.89 51.27 51.78 3,274,752 -0.39(-0.76%)
Jun 14, 2021 52.27 52.50 52.10 52.17 1,925,363 -0.26(-0.50%)
Jun 11, 2021 52.55 52.70 52.21 52.44 1,455,980 +0.43(+0.82%)
Jun 10, 2021 51.57 52.11 51.52 52.01 2,228,584 +0.57(+1.12%)
Jun 09, 2021 51.74 51.81 51.25 51.43 2,591,565 -1.10(-2.09%)
Jun 08, 2021 52.20 52.84 51.65 52.53 2,418,384 +0.82(+1.58%)
Jun 07, 2021 52.35 52.41 51.50 51.72 1,531,179 -0.89(-1.69%)
Jun 04, 2021 52.52 52.74 52.06 52.61 1,447,180 +0.81(+1.56%)
Jun 03, 2021 51.96 51.96 51.42 51.80 1,687,507 -0.90(-1.70%)
Jun 02, 2021 52.51 52.75 52.24 52.70 1,938,096 -0.03(-0.07%)
Jun 01, 2021 52.61 52.93 52.41 52.73 2,849,633 +1.51(+2.96%)
May 28, 2021 51.09 51.41 50.94 51.22 1,616,020 -0.09(-0.18%)
May 27, 2021 51.49 51.78 51.09 51.31 2,434,700 +1.23(+2.46%)
May 26, 2021 49.70 50.22 49.58 50.08 3,214,140 +0.38(+0.76%)
May 25, 2021 50.11 50.17 49.57 49.70 2,960,482 -0.79(-1.56%)
May 24, 2021 50.40 50.66 50.15 50.49 1,959,659 -0.21(-0.42%)
May 21, 2021 51.54 51.54 50.55 50.70 2,156,728 -0.51(-1.00%)
May 20, 2021 51.14 51.34 50.78 51.21 2,829,465 +0.00(+0.00%)
May 19, 2021 51.79 51.99 50.90 51.21 4,095,698 -2.35(-4.39%)
May 18, 2021 54.66 54.72 53.34 53.56 2,694,511 -0.83(-1.52%)
May 17, 2021 53.33 54.46 53.20 54.39 3,121,963 +0.85(+1.59%)
May 14, 2021 53.04 53.68 52.91 53.54 3,181,620 -0.14(-0.26%)
May 13, 2021 53.51 54.16 52.97 53.68 3,264,728 -0.95(-1.75%)
May 12, 2021 55.17 56.00 54.41 54.63 3,539,046 -1.14(-2.04%)
May 11, 2021 54.92 55.96 54.48 55.77 3,418,020 -0.09(-0.16%)
May 10, 2021 56.34 56.72 55.81 55.86 3,919,580 +1.00(+1.83%)
May 07, 2021 54.37 54.97 53.91 54.86 3,360,856 +0.70(+1.29%)
May 06, 2021 53.33 54.22 53.10 54.16 2,610,543 +0.81(+1.52%)
May 05, 2021 53.19 53.49 52.44 53.35 2,749,045 +1.82(+3.53%)
May 04, 2021 51.42 51.55 50.75 51.54 1,807,449 +0.32(+0.62%)
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.