Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.46 -0.07 (-0.12%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 45.82 47.10 45.82 46.12 3,356,626 -0.35(-0.75%)
Sep 29, 2022 46.60 46.75 45.59 46.47 4,485,741 +0.27(+0.58%)
Sep 28, 2022 44.78 46.29 44.70 46.21 4,085,109 +1.50(+3.36%)
Sep 27, 2022 44.70 45.10 44.34 44.70 4,335,017 +0.95(+2.17%)
Sep 26, 2022 43.78 44.79 43.68 43.75 6,061,909 -1.29(-2.86%)
Sep 23, 2022 45.31 45.41 44.41 45.05 5,824,867 -2.16(-4.57%)
Sep 22, 2022 47.93 48.00 46.93 47.20 5,295,568 +1.11(+2.40%)
Sep 21, 2022 47.52 47.61 46.11 46.10 2,843,844 -1.33(-2.80%)
Sep 20, 2022 47.60 47.67 47.01 47.42 4,073,414 -0.41(-0.85%)
Sep 19, 2022 46.16 47.87 46.10 47.83 3,505,215 +0.87(+1.84%)
Sep 16, 2022 46.74 47.39 46.40 46.96 5,286,016 -0.67(-1.41%)
Sep 15, 2022 47.64 48.29 47.33 47.64 3,245,864 -0.31(-0.65%)
Sep 14, 2022 48.16 48.46 47.55 47.95 3,417,388 -0.15(-0.31%)
Sep 13, 2022 48.97 49.53 47.98 48.10 4,727,631 -2.18(-4.33%)
Sep 12, 2022 50.33 50.60 49.91 50.27 3,669,902 +1.11(+2.25%)
Sep 09, 2022 48.28 49.30 48.28 49.17 4,225,906 +2.72(+5.85%)
Sep 08, 2022 45.68 46.55 45.50 46.45 5,745,021 +1.28(+2.84%)
Sep 07, 2022 44.82 45.34 44.45 45.17 5,619,649 -0.78(-1.71%)
Sep 06, 2022 46.55 46.69 45.79 45.95 5,530,369 -0.33(-0.72%)
Sep 02, 2022 47.09 47.30 46.05 46.28 4,455,008 +0.30(+0.66%)
Sep 01, 2022 46.43 46.45 45.53 45.98 7,940,802 -1.39(-2.94%)
Aug 31, 2022 47.89 47.89 47.16 47.37 4,684,300 -0.44(-0.92%)
Aug 30, 2022 49.33 49.39 47.70 47.81 5,337,990 -2.12(-4.25%)
Aug 29, 2022 49.92 50.54 49.89 49.93 4,116,853 -0.88(-1.73%)
Aug 26, 2022 52.05 52.48 50.72 50.81 3,886,194 -0.91(-1.75%)
Aug 25, 2022 50.87 51.73 50.86 51.72 3,427,956 +1.54(+3.06%)
Aug 24, 2022 50.09 50.41 49.78 50.18 3,922,936 -0.55(-1.09%)
Aug 23, 2022 49.62 51.01 49.62 50.73 5,341,666 +1.28(+2.58%)
Aug 22, 2022 49.02 49.56 48.68 49.46 4,329,793 +0.48(+0.99%)
Aug 19, 2022 49.11 49.20 48.57 48.97 3,727,352 -0.33(-0.67%)
Aug 18, 2022 49.58 49.69 48.87 49.30 4,413,786 +0.50(+1.03%)
Aug 17, 2022 48.56 49.42 48.50 48.80 4,535,164 -1.23(-2.45%)
Aug 16, 2022 48.81 50.05 48.60 50.03 5,311,896 +2.79(+5.90%)
Aug 15, 2022 46.56 47.30 46.29 47.24 3,655,523 -0.88(-1.83%)
Aug 12, 2022 46.85 48.16 46.81 48.12 3,518,398 +0.35(+0.74%)
Aug 11, 2022 47.54 48.21 47.53 47.77 2,876,609 +0.36(+0.76%)
Aug 10, 2022 47.21 47.57 46.95 47.40 2,694,176 +0.89(+1.91%)
Aug 09, 2022 46.66 46.95 46.32 46.51 2,781,538 -0.41(-0.88%)
Aug 08, 2022 47.26 47.58 46.73 46.93 2,700,863 -0.02(-0.04%)
Aug 05, 2022 45.78 47.20 45.66 46.95 2,728,170 +1.10(+2.39%)
Aug 04, 2022 45.76 46.22 45.62 45.85 3,068,526 -0.10(-0.23%)
Aug 03, 2022 46.29 46.31 45.65 45.95 2,924,274 +0.20(+0.43%)
Aug 02, 2022 46.25 46.42 45.54 45.75 2,773,324 -1.01(-2.16%)
Aug 01, 2022 47.01 47.07 46.32 46.76 2,807,744 -0.73(-1.54%)
Jul 29, 2022 46.85 47.73 46.50 47.50 3,077,410 +0.88(+1.89%)
Jul 28, 2022 47.03 47.16 46.03 46.62 2,808,330 +0.50(+1.09%)
Jul 27, 2022 45.00 46.24 44.80 46.12 3,476,324 +0.62(+1.37%)
Jul 26, 2022 45.59 45.71 45.14 45.50 3,464,063 -0.09(-0.19%)
Jul 25, 2022 45.71 45.83 45.03 45.58 2,886,098 +1.49(+3.39%)
Jul 22, 2022 44.79 45.03 43.89 44.09 3,515,205 +0.28(+0.65%)
Jul 21, 2022 42.72 43.86 42.68 43.80 3,386,901 -0.09(-0.20%)
Jul 20, 2022 43.86 43.98 43.38 43.89 3,148,865 -0.01(-0.02%)
Jul 19, 2022 43.47 44.04 43.14 43.90 3,653,093 +0.17(+0.39%)
Jul 18, 2022 44.12 44.53 43.54 43.73 4,381,709 +1.21(+2.84%)
Jul 15, 2022 41.94 42.57 41.52 42.52 3,727,985 +0.89(+2.14%)
Jul 14, 2022 41.43 41.80 40.86 41.63 5,399,819 -1.77(-4.08%)
Jul 13, 2022 42.87 43.80 42.51 43.40 3,944,420 +0.09(+0.20%)
Jul 12, 2022 43.58 43.88 43.16 43.31 4,336,206 -0.80(-1.82%)
Jul 11, 2022 44.39 44.57 43.73 44.11 3,278,827 -1.61(-3.53%)
Jul 08, 2022 46.01 46.19 45.12 45.73 3,700,276 -0.99(-2.12%)
Jul 07, 2022 46.89 47.55 46.39 46.72 4,803,500 +1.42(+3.12%)
Jul 06, 2022 44.99 45.34 44.23 45.31 4,712,333 -0.38(-0.83%)
Jul 05, 2022 45.11 45.69 44.40 45.69 6,131,680 -1.03(-2.20%)
Jul 01, 2022 46.76 47.04 45.43 46.71 4,798,189 -1.77(-3.65%)
Jun 30, 2022 48.41 48.93 47.55 48.48 4,165,190 -1.73(-3.45%)
Jun 29, 2022 50.61 50.73 49.72 50.22 3,333,223 +0.00(+0.00%)
Jun 28, 2022 50.53 50.95 49.97 50.22 3,507,435 +0.44(+0.88%)
Jun 27, 2022 49.62 50.11 49.35 49.78 3,209,869 +1.17(+2.41%)
Jun 24, 2022 47.60 48.65 47.37 48.60 3,225,904 +1.35(+2.87%)
Jun 23, 2022 48.01 48.08 46.63 47.25 4,539,394 -0.74(-1.55%)
Jun 22, 2022 47.62 48.45 47.50 47.99 4,676,602 -1.82(-3.66%)
Jun 21, 2022 49.15 50.14 49.12 49.81 4,148,740 -0.03(-0.07%)
Jun 17, 2022 50.49 50.86 49.40 49.84 4,593,279 -2.11(-4.07%)
Jun 16, 2022 51.83 52.33 51.46 51.96 3,673,845 -1.50(-2.81%)
Jun 15, 2022 52.87 53.74 52.06 53.46 4,148,983 +1.71(+3.30%)
Jun 14, 2022 52.10 52.47 51.18 51.75 3,809,471 -0.72(-1.38%)
Jun 13, 2022 52.49 53.26 51.87 52.48 4,123,904 -2.30(-4.21%)
Jun 10, 2022 54.85 55.34 54.30 54.78 3,729,905 -1.55(-2.76%)
Jun 09, 2022 57.64 57.68 56.33 56.33 3,151,150 -1.99(-3.42%)
Jun 08, 2022 58.46 59.16 58.11 58.33 3,696,329 -1.40(-2.34%)
Jun 07, 2022 57.85 59.76 57.84 59.73 5,393,720 +2.10(+3.64%)
Jun 06, 2022 57.80 58.18 57.27 57.63 3,576,225 -0.28(-0.48%)
Jun 03, 2022 57.53 58.23 57.29 57.90 4,209,875 -0.29(-0.50%)
Jun 02, 2022 57.30 58.62 57.17 58.20 4,479,748 +3.08(+5.59%)
Jun 01, 2022 55.62 56.06 54.54 55.12 5,968,887 +0.72(+1.33%)
May 31, 2022 55.20 55.57 54.12 54.40 3,785,107 -0.28(-0.51%)
May 27, 2022 54.26 55.02 54.20 54.67 3,038,963 +2.01(+3.82%)
May 26, 2022 52.53 52.86 52.39 52.66 2,595,205 -0.22(-0.41%)
May 25, 2022 52.79 53.05 52.10 52.88 2,667,049 -0.25(-0.46%)
May 24, 2022 52.16 53.23 52.06 53.12 3,697,526 +0.24(+0.45%)
May 23, 2022 52.58 53.13 52.18 52.89 5,095,449 +1.06(+2.05%)
May 20, 2022 51.76 52.00 50.84 51.82 5,152,671 +1.12(+2.20%)
May 19, 2022 49.37 51.16 49.37 50.71 6,318,290 +1.58(+3.21%)
May 18, 2022 49.68 49.85 48.94 49.13 4,173,714 -1.33(-2.64%)
May 17, 2022 50.29 50.53 49.88 50.46 4,413,317 +1.60(+3.28%)
May 16, 2022 48.85 49.18 48.34 48.86 4,886,821 -0.05(-0.11%)
May 13, 2022 48.34 49.10 48.14 48.91 3,627,188 +1.20(+2.52%)
May 12, 2022 47.16 48.01 46.73 47.71 5,297,399 -0.61(-1.26%)
May 11, 2022 49.30 50.05 48.26 48.32 4,969,658 +0.19(+0.40%)
May 10, 2022 48.74 48.83 47.37 48.13 4,536,891 +0.29(+0.61%)
May 09, 2022 48.91 49.15 47.74 47.84 6,924,988 -2.86(-5.63%)
May 06, 2022 50.17 50.79 49.54 50.69 4,416,141 +0.05(+0.09%)
May 05, 2022 52.37 52.48 50.12 50.65 6,321,840 -2.68(-5.02%)
May 04, 2022 51.69 53.40 51.15 53.33 5,321,397 +1.07(+2.05%)
May 03, 2022 52.03 52.68 51.92 52.26 3,539,281 +0.37(+0.71%)
May 02, 2022 51.53 51.89 50.81 51.89 5,000,814 +0.32(+0.63%)
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%)
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.