Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

62.45 -0.29 (-0.46%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 38.90 39.46 38.84 39.43 4,483,246 +0.00(+0.00%)
Oct 29, 2020 38.70 39.56 38.44 39.43 3,499,626 +0.34(+0.86%)
Oct 28, 2020 39.49 39.68 39.04 39.09 4,493,115 -1.67(-4.10%)
Oct 27, 2020 40.53 40.92 40.42 40.77 2,289,609 -0.51(-1.23%)
Oct 26, 2020 41.69 41.79 40.93 41.27 2,679,409 -0.84(-2.00%)
Oct 23, 2020 42.13 42.25 41.95 42.12 2,633,234 -0.28(-0.66%)
Oct 22, 2020 42.08 42.46 41.80 42.40 2,657,952 +0.31(+0.74%)
Oct 21, 2020 42.09 42.67 42.08 42.08 2,327,259 +0.12(+0.29%)
Oct 20, 2020 41.65 42.10 41.59 41.96 2,751,508 +0.48(+1.17%)
Oct 19, 2020 42.20 42.56 41.46 41.48 1,956,513 -0.85(-2.01%)
Oct 16, 2020 42.44 42.60 42.22 42.33 1,351,819 -0.13(-0.31%)
Oct 15, 2020 41.79 42.54 41.72 42.46 1,682,911 -0.09(-0.21%)
Oct 14, 2020 42.67 42.99 42.54 42.55 2,396,767 -0.11(-0.25%)
Oct 13, 2020 42.55 42.81 42.43 42.66 2,030,970 -0.37(-0.86%)
Oct 12, 2020 43.31 43.31 42.89 43.03 1,554,666 -0.30(-0.70%)
Oct 09, 2020 43.54 43.58 43.17 43.33 2,005,460 +0.29(+0.67%)
Oct 08, 2020 42.67 43.05 42.51 43.04 2,773,338 +0.48(+1.12%)
Oct 07, 2020 42.13 42.85 42.06 42.57 3,123,219 +1.18(+2.85%)
Oct 06, 2020 42.50 42.56 41.26 41.39 5,626,795 -1.37(-3.20%)
Oct 05, 2020 42.42 42.83 42.41 42.76 1,851,821 +0.58(+1.38%)
Oct 02, 2020 41.49 42.47 41.39 42.17 2,684,969 +0.10(+0.23%)
Oct 01, 2020 42.50 42.59 41.82 42.08 2,336,392 -0.30(-0.72%)
Sep 30, 2020 42.67 42.67 42.15 42.38 2,488,620 +0.09(+0.21%)
Sep 29, 2020 42.68 42.90 42.15 42.29 2,946,107 -0.93(-2.16%)
Sep 28, 2020 43.46 43.58 43.09 43.22 2,524,560 +0.29(+0.67%)
Sep 25, 2020 42.56 42.97 42.34 42.94 2,769,160 -0.21(-0.49%)
Sep 24, 2020 42.74 43.60 42.46 43.15 2,441,226 +0.67(+1.58%)
Sep 23, 2020 43.42 43.54 42.34 42.48 2,664,951 -0.87(-2.00%)
Sep 22, 2020 43.49 43.67 42.81 43.35 1,534,536 -0.02(-0.06%)
Sep 21, 2020 43.75 43.81 42.74 43.37 3,095,654 -1.47(-3.27%)
Sep 18, 2020 45.55 45.77 44.84 44.84 2,494,502 -0.64(-1.41%)
Sep 17, 2020 44.76 45.61 44.72 45.48 4,566,726 -0.32(-0.70%)
Sep 16, 2020 46.29 46.37 45.74 45.80 3,089,680 +0.39(+0.87%)
Sep 15, 2020 45.85 46.04 45.35 45.40 2,573,335 +0.44(+0.98%)
Sep 14, 2020 44.90 45.11 44.66 44.96 2,043,888 +0.55(+1.24%)
Sep 11, 2020 43.84 44.67 43.68 44.41 3,288,584 +1.27(+2.94%)
Sep 10, 2020 44.13 44.34 43.08 43.14 2,835,469 -1.30(-2.93%)
Sep 09, 2020 44.23 44.65 44.19 44.44 2,222,812 +0.97(+2.22%)
Sep 08, 2020 43.35 44.09 43.11 43.48 2,507,600 -0.54(-1.23%)
Sep 04, 2020 44.02 44.26 43.02 44.02 2,929,002 +0.46(+1.05%)
Sep 03, 2020 44.13 44.23 43.04 43.56 3,731,093 -1.75(-3.85%)
Sep 02, 2020 45.73 45.76 44.89 45.31 2,107,775 -0.33(-0.72%)
Sep 01, 2020 45.11 45.72 44.73 45.63 2,585,466 +1.39(+3.14%)
Aug 31, 2020 44.30 44.53 44.19 44.24 2,177,425 -0.62(-1.38%)
Aug 28, 2020 44.54 44.88 44.25 44.86 1,847,251 +0.63(+1.44%)
Aug 27, 2020 44.91 44.94 43.88 44.23 2,650,261 -0.10(-0.22%)
Aug 26, 2020 43.83 44.47 43.79 44.33 1,356,441 +0.35(+0.80%)
Aug 25, 2020 44.22 44.22 43.61 43.97 1,665,108 -0.46(-1.03%)
Aug 24, 2020 44.69 44.71 44.20 44.43 1,403,878 +0.63(+1.43%)
Aug 21, 2020 43.71 44.09 43.64 43.80 2,550,237 -0.99(-2.21%)
Aug 20, 2020 44.26 44.80 44.04 44.79 1,822,987 -0.03(-0.07%)
Aug 19, 2020 45.62 45.85 44.73 44.82 1,881,305 -0.90(-1.97%)
Aug 18, 2020 46.45 46.51 45.51 45.72 2,415,124 -0.87(-1.86%)
Aug 17, 2020 46.49 46.86 46.45 46.59 1,687,020 +0.80(+1.74%)
Aug 14, 2020 45.88 46.04 45.63 45.80 1,396,638 -0.03(-0.07%)
Aug 13, 2020 46.13 46.35 45.61 45.83 1,505,553 -0.35(-0.75%)
Aug 12, 2020 46.29 46.89 46.04 46.17 2,770,789 +0.51(+1.11%)
Aug 11, 2020 46.49 46.55 45.55 45.67 3,701,159 -0.27(-0.58%)
Aug 10, 2020 45.59 46.13 45.49 45.93 2,668,459 +1.02(+2.27%)
Aug 07, 2020 44.98 44.98 44.51 44.91 2,880,139 -0.76(-1.67%)
Aug 06, 2020 45.48 45.73 45.27 45.68 2,762,518 +0.66(+1.46%)
Aug 05, 2020 44.78 45.55 44.72 45.02 2,619,816 +1.49(+3.43%)
Aug 04, 2020 42.85 43.53 42.85 43.52 1,880,119 +0.38(+0.88%)
Aug 03, 2020 42.98 43.16 42.79 43.14 1,620,790 +0.68(+1.61%)
Jul 31, 2020 42.48 42.55 42.08 42.46 2,045,739 -0.25(-0.58%)
Jul 30, 2020 42.36 42.80 41.98 42.71 2,659,617 -0.89(-2.05%)
Jul 29, 2020 42.89 43.71 42.83 43.60 2,390,695 +0.59(+1.38%)
Jul 28, 2020 42.89 43.18 42.85 43.01 2,418,332 -0.70(-1.60%)
Jul 27, 2020 42.92 43.75 42.85 43.71 2,818,491 +1.43(+3.38%)
Jul 24, 2020 42.16 42.43 41.92 42.28 2,232,157 -0.08(-0.19%)
Jul 23, 2020 42.64 42.82 42.19 42.36 2,016,670 -0.39(-0.90%)
Jul 22, 2020 42.24 42.77 42.24 42.74 3,300,779 -0.10(-0.24%)
Jul 21, 2020 42.60 42.99 42.32 42.85 3,524,487 -0.22(-0.50%)
Jul 20, 2020 43.10 43.53 43.03 43.06 2,466,068 -0.20(-0.46%)
Jul 17, 2020 42.92 43.38 42.83 43.26 2,533,437 +0.72(+1.68%)
Jul 16, 2020 42.36 42.60 42.27 42.55 2,260,448 -0.10(-0.24%)
Jul 15, 2020 43.14 43.22 42.31 42.65 4,108,740 +0.58(+1.37%)
Jul 14, 2020 41.10 42.20 41.05 42.08 3,034,790 +1.28(+3.13%)
Jul 13, 2020 41.70 41.85 40.79 40.80 2,399,019 -0.24(-0.59%)
Jul 10, 2020 40.76 41.09 40.43 41.04 2,016,868 +0.46(+1.13%)
Jul 09, 2020 41.13 41.26 40.30 40.58 2,038,978 -0.49(-1.19%)
Jul 08, 2020 40.45 41.16 40.45 41.07 2,969,722 +0.96(+2.38%)
Jul 07, 2020 40.18 40.73 40.07 40.11 2,085,833 -0.41(-1.01%)
Jul 06, 2020 40.19 40.54 40.11 40.52 1,687,373 +0.29(+0.72%)
Jul 02, 2020 40.47 40.79 40.23 40.23 2,293,633 +0.50(+1.25%)
Jul 01, 2020 39.76 39.98 39.41 39.74 2,504,042 -0.23(-0.56%)
Jun 30, 2020 39.12 40.08 39.07 39.96 2,205,724 +0.60(+1.53%)
Jun 29, 2020 39.29 39.41 38.96 39.36 2,153,027 +0.35(+0.91%)
Jun 26, 2020 39.60 39.63 38.94 39.01 2,236,886 -0.70(-1.76%)
Jun 25, 2020 39.03 39.73 38.91 39.70 2,404,409 +0.80(+2.07%)
Jun 24, 2020 39.42 39.57 38.78 38.90 2,635,736 -1.13(-2.83%)
Jun 23, 2020 40.08 40.57 39.99 40.03 2,426,070 +0.57(+1.45%)
Jun 22, 2020 39.17 39.50 39.00 39.46 1,493,602 +0.92(+2.40%)
Jun 19, 2020 39.00 39.21 38.43 38.54 2,833,845 -0.85(-2.16%)
Jun 18, 2020 38.79 39.50 38.77 39.39 2,011,148 -0.50(-1.25%)
Jun 17, 2020 40.07 40.32 39.80 39.89 1,664,776 -0.33(-0.82%)
Jun 16, 2020 40.82 40.83 39.62 40.22 2,500,708 +0.56(+1.42%)
Jun 15, 2020 38.77 39.84 38.51 39.66 2,883,121 -0.53(-1.32%)
Jun 12, 2020 40.56 40.78 39.59 40.19 3,947,124 +1.08(+2.75%)
Jun 11, 2020 40.50 40.64 39.03 39.11 3,132,599 -3.05(-7.22%)
Jun 10, 2020 42.04 42.48 41.72 42.16 2,354,477 +0.14(+0.34%)
Jun 09, 2020 41.43 42.24 41.18 42.01 2,051,089 -0.32(-0.76%)
Jun 08, 2020 42.16 42.37 41.69 42.33 2,369,404 +0.99(+2.39%)
Jun 05, 2020 41.37 41.99 41.25 41.34 2,394,681 +0.84(+2.08%)
Jun 04, 2020 40.30 40.58 40.09 40.50 1,985,399 -0.06(-0.16%)
Jun 03, 2020 40.18 40.87 40.14 40.56 2,091,498 +0.57(+1.43%)
Jun 02, 2020 39.28 40.11 39.13 39.99 3,564,073 +1.22(+3.15%)
Jun 01, 2020 38.04 38.82 37.90 38.77 2,708,828 +0.92(+2.44%)
May 29, 2020 37.56 37.97 37.38 37.85 4,452,368 +0.32(+0.86%)
May 28, 2020 37.60 38.16 37.28 37.53 2,947,815 +0.39(+1.06%)
May 27, 2020 37.39 37.39 36.74 37.13 2,591,459 +0.23(+0.61%)
May 26, 2020 37.50 37.53 36.86 36.91 3,022,992 +0.35(+0.95%)
May 22, 2020 36.36 36.57 36.13 36.56 1,904,371 -0.03(-0.09%)
May 21, 2020 36.78 37.13 36.49 36.59 2,473,101 -0.26(-0.70%)
May 20, 2020 36.76 37.08 36.58 36.85 2,386,540 +0.81(+2.25%)
May 19, 2020 36.16 36.46 36.00 36.04 3,627,046 +0.05(+0.13%)
May 18, 2020 35.52 36.14 35.45 35.99 4,991,692 +2.76(+8.32%)
May 15, 2020 33.20 33.58 32.96 33.23 2,950,574 +0.80(+2.45%)
May 14, 2020 31.30 32.45 31.06 32.43 3,281,816 +0.59(+1.84%)
May 13, 2020 32.18 32.33 31.60 31.85 2,912,375 +0.18(+0.56%)
May 12, 2020 32.61 32.72 31.64 31.67 2,426,301 -0.72(-2.21%)
May 11, 2020 32.18 32.48 32.10 32.38 1,861,735 -0.90(-2.70%)
May 08, 2020 33.16 33.32 32.92 33.28 1,942,451 +0.79(+2.42%)
May 07, 2020 32.65 33.14 32.47 32.50 2,957,876 +0.85(+2.69%)
May 06, 2020 32.26 32.34 31.63 31.64 3,593,553 +0.18(+0.56%)
May 05, 2020 31.79 31.96 31.41 31.47 2,489,364 +0.23(+0.72%)
May 04, 2020 30.91 31.40 30.85 31.24 3,246,585 +0.35(+1.14%)
May 01, 2020 31.20 31.48 30.79 30.89 3,334,360 -1.80(-5.51%)
Apr 30, 2020 33.00 33.17 32.42 32.69 3,402,938 -1.15(-3.40%)
Apr 29, 2020 33.32 33.96 33.19 33.84 3,716,415 +1.74(+5.43%)
Apr 28, 2020 32.37 32.54 32.00 32.09 2,856,309 +0.35(+1.11%)
Apr 27, 2020 31.58 31.89 31.42 31.74 1,957,372 +0.35(+1.10%)
Apr 24, 2020 31.51 31.51 30.93 31.40 2,154,628 +0.58(+1.88%)
Apr 23, 2020 30.70 31.52 30.70 30.82 3,627,506 +0.48(+1.59%)
Apr 22, 2020 30.25 30.50 30.10 30.33 2,517,662 +0.74(+2.50%)
Apr 21, 2020 29.73 30.26 29.36 29.60 2,867,483 -1.56(-5.00%)
Apr 20, 2020 31.30 32.01 31.07 31.15 3,108,816 -1.00(-3.12%)
Apr 17, 2020 32.07 32.24 31.69 32.16 3,433,542 +1.13(+3.65%)
Apr 16, 2020 31.23 31.23 30.54 31.03 3,818,809 +0.16(+0.52%)
Apr 15, 2020 30.89 31.05 30.50 30.87 4,286,205 -1.57(-4.83%)
Apr 14, 2020 32.38 32.70 32.07 32.43 3,059,514 +0.60(+1.89%)
Apr 13, 2020 31.97 32.02 31.34 31.83 2,981,863 +0.08(+0.25%)
Apr 09, 2020 31.43 32.57 31.36 31.75 4,022,288 +0.16(+0.51%)
Apr 08, 2020 31.23 31.64 30.72 31.59 3,260,814 +0.63(+2.05%)
Apr 07, 2020 32.37 32.45 30.93 30.95 3,768,110 -0.31(-0.98%)
Apr 06, 2020 31.00 31.36 30.70 31.26 4,419,330 +1.86(+6.31%)
Apr 03, 2020 29.83 30.42 29.04 29.40 5,068,243 -1.05(-3.46%)
Apr 02, 2020 29.84 30.66 29.21 30.46 6,032,191 +1.63(+5.66%)
Apr 01, 2020 29.20 29.84 28.67 28.82 4,622,278 -0.66(-2.24%)
Mar 31, 2020 29.81 30.55 29.24 29.48 6,057,638 -0.29(-0.97%)
Mar 30, 2020 29.65 29.96 29.19 29.77 3,970,084 +1.17(+4.10%)
Mar 27, 2020 28.69 29.35 28.45 28.60 4,995,070 -1.82(-5.97%)
Mar 26, 2020 30.29 30.65 29.74 30.42 5,702,452 +0.43(+1.42%)
Mar 25, 2020 30.33 31.13 29.58 29.99 8,006,824 +0.69(+2.36%)
Mar 24, 2020 29.26 29.70 28.33 29.30 9,689,478 +3.81(+14.94%)
Mar 23, 2020 25.50 26.39 25.19 25.49 7,533,086 +0.20(+0.79%)
Mar 20, 2020 26.66 27.14 25.18 25.29 8,697,661 -0.71(-2.72%)
Mar 19, 2020 25.28 26.56 24.57 26.00 7,584,138 +1.12(+4.52%)
Mar 18, 2020 25.63 26.57 24.16 24.87 7,991,848 -3.15(-11.24%)
Mar 17, 2020 26.51 28.30 26.26 28.02 9,112,290 +2.67(+10.52%)
Mar 16, 2020 24.73 26.24 24.24 25.35 12,011,575 -2.20(-7.99%)
Mar 13, 2020 27.37 27.68 25.57 27.55 12,379,470 +2.70(+10.86%)
Mar 12, 2020 25.42 25.66 23.93 24.85 12,352,340 -3.63(-12.75%)
Mar 11, 2020 29.18 29.28 28.07 28.49 12,919,459 -1.86(-6.12%)
Mar 10, 2020 30.35 30.38 29.21 30.34 10,278,457 +2.32(+8.29%)
Mar 09, 2020 28.24 29.23 27.74 28.02 7,251,981 -5.53(-16.48%)
Mar 06, 2020 33.46 33.93 33.03 33.55 4,960,847 -1.08(-3.13%)
Mar 05, 2020 34.80 34.95 34.35 34.63 4,231,137 -1.11(-3.10%)
Mar 04, 2020 35.20 35.77 34.95 35.74 3,567,772 +1.44(+4.19%)
Mar 03, 2020 35.06 35.48 34.13 34.31 7,239,218 -0.24(-0.70%)
Mar 02, 2020 33.89 34.60 33.54 34.55 6,108,566 +0.73(+2.17%)
Feb 28, 2020 33.40 34.19 33.24 33.81 6,802,146 -1.26(-3.58%)
Feb 27, 2020 35.48 35.92 35.06 35.07 4,502,628 -1.19(-3.27%)
Feb 26, 2020 36.62 36.94 36.25 36.26 3,177,210 -0.27(-0.73%)
Feb 25, 2020 37.54 37.54 36.42 36.52 2,566,195 -0.85(-2.28%)
Feb 24, 2020 37.09 37.55 36.93 37.37 4,662,171 -1.98(-5.04%)
Feb 21, 2020 39.52 39.56 39.21 39.36 2,688,044 -0.18(-0.45%)
Feb 20, 2020 40.17 40.17 39.49 39.54 2,169,345 -0.62(-1.54%)
Feb 19, 2020 40.28 40.37 40.04 40.15 2,594,999 -0.10(-0.25%)
Feb 18, 2020 39.92 40.33 39.92 40.26 3,204,400 -0.10(-0.25%)
Feb 14, 2020 40.68 40.69 40.07 40.36 2,703,798 -0.24(-0.60%)
Feb 13, 2020 40.64 40.79 40.44 40.60 2,417,136 -0.29(-0.71%)
Feb 12, 2020 41.03 41.11 40.67 40.89 2,508,088 +0.66(+1.65%)
Feb 11, 2020 40.24 40.41 40.13 40.22 2,658,094 +0.36(+0.90%)
Feb 10, 2020 39.52 39.87 39.48 39.87 2,736,950 -0.01(-0.02%)
Feb 07, 2020 40.09 40.28 39.75 39.87 2,686,507 -1.14(-2.78%)
Feb 06, 2020 41.14 41.29 40.89 41.01 3,780,427 -0.25(-0.61%)
Feb 05, 2020 41.36 41.38 40.96 41.26 3,289,730 +0.53(+1.30%)
Feb 04, 2020 40.61 40.80 40.47 40.73 3,110,589 +1.09(+2.74%)
Feb 03, 2020 39.79 40.04 39.55 39.65 3,043,023 -0.26(-0.65%)
Jan 31, 2020 40.65 40.65 39.83 39.90 4,747,208 -1.46(-3.53%)
Jan 30, 2020 40.90 41.40 40.65 41.36 2,278,214 +0.05(+0.11%)
Jan 29, 2020 41.54 41.61 41.23 41.32 2,543,395 -0.07(-0.17%)
Jan 28, 2020 41.29 41.57 40.97 41.39 2,241,961 +0.20(+0.49%)
Jan 27, 2020 41.10 41.40 41.07 41.18 4,159,602 -1.32(-3.10%)
Jan 24, 2020 43.04 43.20 42.37 42.50 3,135,560 -0.94(-2.16%)
Jan 23, 2020 43.11 43.51 42.90 43.44 6,179,525 -0.55(-1.24%)
Jan 22, 2020 44.05 44.22 43.84 43.99 3,971,258 +0.59(+1.37%)
Jan 21, 2020 43.46 43.66 43.32 43.39 3,745,718 -0.70(-1.59%)
Jan 17, 2020 44.27 44.33 43.89 44.10 2,467,488 +0.72(+1.66%)
Jan 16, 2020 43.43 43.46 43.04 43.38 3,443,660 +0.41(+0.96%)
Jan 15, 2020 42.70 43.03 42.67 42.96 3,466,475 -0.12(-0.29%)
Jan 14, 2020 42.82 43.14 42.75 43.09 2,249,812 +0.34(+0.80%)
Jan 13, 2020 42.39 42.77 42.24 42.75 1,797,267 +0.28(+0.66%)
Jan 10, 2020 42.53 42.65 42.37 42.47 1,363,298 +0.12(+0.28%)
Jan 09, 2020 42.44 42.51 42.06 42.35 1,954,399 -0.41(-0.95%)
Jan 08, 2020 42.71 42.94 42.63 42.75 1,505,662 +0.21(+0.50%)
Jan 07, 2020 42.39 42.71 42.39 42.54 1,159,046 +0.00(+0.00%)
Jan 06, 2020 42.47 42.63 42.45 42.54 881,640 -0.05(-0.11%)
Jan 03, 2020 42.35 42.81 42.32 42.59 1,380,717 -0.29(-0.67%)
Jan 02, 2020 43.11 43.15 42.77 42.88 1,579,207 +0.16(+0.38%)
Dec 31, 2019 42.68 42.79 42.50 42.72 920,649 -0.01(-0.02%)
Dec 30, 2019 42.86 42.95 42.70 42.72 917,042 -0.16(-0.38%)
Dec 27, 2019 43.09 43.17 42.86 42.89 955,743 +0.09(+0.22%)
Dec 26, 2019 42.71 42.87 42.66 42.79 841,193 +0.27(+0.64%)
Dec 24, 2019 42.69 42.71 42.50 42.52 476,334 -0.05(-0.11%)
Dec 23, 2019 42.41 42.60 42.33 42.57 1,266,778 +0.12(+0.29%)
Dec 20, 2019 42.86 42.92 42.42 42.44 1,398,648 -0.21(-0.49%)
Dec 19, 2019 42.66 42.79 42.50 42.65 1,178,549 -0.09(-0.20%)
Dec 18, 2019 42.81 42.88 42.67 42.74 1,454,569 -0.45(-1.03%)
Dec 17, 2019 42.71 43.27 42.68 43.18 2,933,741 +0.09(+0.22%)
Dec 16, 2019 43.55 43.55 43.07 43.09 2,113,381 +0.80(+1.90%)
Dec 13, 2019 42.47 42.87 41.96 42.29 2,831,751 +0.33(+0.78%)
Dec 12, 2019 41.40 42.08 41.33 41.96 2,787,728 +0.41(+0.98%)
Dec 11, 2019 41.13 41.67 41.06 41.55 2,580,489 +0.49(+1.20%)
Dec 10, 2019 40.74 41.10 40.65 41.06 2,223,443 +0.25(+0.61%)
Dec 09, 2019 40.72 41.06 40.69 40.81 1,591,930 +0.41(+1.00%)
Dec 06, 2019 40.47 40.58 40.37 40.40 1,622,022 +0.52(+1.31%)
Dec 05, 2019 39.92 40.04 39.63 39.88 1,297,679 -0.27(-0.66%)
Dec 04, 2019 39.83 40.19 39.73 40.15 1,264,962 +0.49(+1.24%)
Dec 03, 2019 39.53 39.72 39.38 39.65 1,770,626 -0.75(-1.86%)
Dec 02, 2019 40.19 40.45 40.12 40.40 1,787,254 +0.17(+0.43%)
Nov 29, 2019 40.01 40.28 39.96 40.23 1,276,971 -0.25(-0.62%)
Nov 27, 2019 40.46 40.51 40.16 40.48 1,389,042 +0.22(+0.54%)
Nov 26, 2019 40.35 40.40 40.10 40.26 1,608,419 +0.09(+0.21%)
Nov 25, 2019 40.11 40.27 40.02 40.18 1,451,753 +0.48(+1.22%)
Nov 22, 2019 39.83 39.88 39.58 39.69 1,371,239 +0.41(+1.03%)
Nov 21, 2019 38.96 39.36 38.76 39.29 1,350,237 +0.08(+0.20%)
Nov 20, 2019 39.29 39.51 39.10 39.21 1,682,208 -0.70(-1.76%)
Nov 19, 2019 40.30 40.40 39.76 39.91 1,938,365 +0.37(+0.93%)
Nov 18, 2019 39.61 39.61 39.32 39.55 1,524,908 -0.19(-0.47%)
Nov 15, 2019 39.34 39.76 39.24 39.73 2,773,730 +0.77(+1.98%)
Nov 14, 2019 38.88 39.15 38.80 38.96 2,001,293 +0.15(+0.38%)
Nov 13, 2019 38.82 38.99 38.69 38.81 1,935,007 -0.48(-1.21%)
Nov 12, 2019 39.33 39.57 39.19 39.29 2,273,187 -0.04(-0.10%)
Nov 11, 2019 38.99 39.36 38.80 39.33 2,429,195 -0.33(-0.83%)
Nov 08, 2019 39.46 39.73 39.46 39.65 1,810,942 -0.53(-1.32%)
Nov 07, 2019 40.44 40.51 40.10 40.19 1,905,349 +0.05(+0.14%)
Nov 06, 2019 40.69 40.69 40.04 40.13 2,663,825 -0.35(-0.87%)
Nov 05, 2019 40.76 40.87 40.43 40.48 4,403,684 +0.73(+1.85%)
Nov 04, 2019 39.81 40.02 39.65 39.75 2,178,235 +0.72(+1.84%)
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.