Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 50.75 51.35 50.67 51.22 1,653,909 +0.93(+1.86%)
Apr 30, 2021 51.16 51.42 50.22 50.29 3,186,438 -1.39(-2.69%)
Apr 29, 2021 52.46 52.52 51.19 51.67 3,553,086 -0.66(-1.27%)
Apr 28, 2021 51.51 52.60 51.44 52.34 1,973,450 +0.79(+1.54%)
Apr 27, 2021 51.63 51.81 51.36 51.54 2,957,487 -0.76(-1.45%)
Apr 26, 2021 52.02 52.47 51.87 52.30 3,115,138 +0.69(+1.34%)
Apr 23, 2021 50.89 51.80 50.59 51.61 2,465,142 +1.45(+2.89%)
Apr 22, 2021 50.53 50.54 49.94 50.16 3,862,352 -0.94(-1.84%)
Apr 21, 2021 49.69 51.18 49.52 51.10 4,269,671 +1.02(+2.04%)
Apr 20, 2021 51.14 51.18 49.82 50.08 2,305,046 -1.15(-2.24%)
Apr 19, 2021 51.36 51.81 51.00 51.23 2,088,801 +0.26(+0.50%)
Apr 16, 2021 51.49 51.50 50.68 50.97 2,181,542 -0.22(-0.43%)
Apr 15, 2021 50.94 51.34 50.68 51.19 3,465,032 +0.94(+1.87%)
Apr 14, 2021 49.17 50.47 49.12 50.25 3,568,221 +1.69(+3.47%)
Apr 13, 2021 48.72 48.74 48.21 48.56 1,970,221 +0.17(+0.36%)
Apr 12, 2021 48.60 48.62 48.14 48.39 2,076,540 -0.49(-1.00%)
Apr 09, 2021 48.82 49.04 48.48 48.88 2,524,176 -0.35(-0.70%)
Apr 08, 2021 49.19 49.24 48.81 49.23 1,674,123 +0.06(+0.11%)
Apr 07, 2021 48.91 49.47 48.77 49.17 3,078,150 +0.88(+1.83%)
Apr 06, 2021 49.12 49.14 48.18 48.29 2,184,054 -0.88(-1.79%)
Apr 05, 2021 48.61 49.47 48.58 49.17 1,978,226 +1.11(+2.30%)
Apr 01, 2021 48.22 48.22 47.35 48.06 3,002,967 +0.10(+0.22%)
Mar 31, 2021 48.09 48.34 47.94 47.96 2,805,880 -0.21(-0.44%)
Mar 30, 2021 48.00 48.42 47.62 48.17 5,466,630 -0.08(-0.17%)
Mar 29, 2021 48.35 48.43 47.80 48.25 2,602,597 -0.34(-0.70%)
Mar 26, 2021 47.79 48.65 47.69 48.59 3,192,226 +1.83(+3.92%)
Mar 25, 2021 46.59 46.82 45.84 46.76 3,877,972 -0.22(-0.47%)
Mar 24, 2021 46.89 47.45 46.87 46.98 3,363,802 +0.31(+0.67%)
Mar 23, 2021 47.37 47.68 46.54 46.67 3,718,013 -1.13(-2.37%)
Mar 22, 2021 47.87 47.94 47.32 47.80 2,820,199 +0.23(+0.49%)
Mar 19, 2021 48.02 48.11 47.42 47.57 2,947,405 -0.73(-1.52%)
Mar 18, 2021 49.44 49.50 48.25 48.30 2,736,481 -1.15(-2.32%)
Mar 17, 2021 49.00 49.66 48.68 49.45 2,751,367 -0.21(-0.42%)
Mar 16, 2021 50.29 50.31 49.56 49.66 3,313,907 -0.83(-1.64%)
Mar 15, 2021 50.47 50.81 49.96 50.49 3,605,735 -1.06(-2.05%)
Mar 12, 2021 50.65 51.59 50.39 51.54 3,390,311 +0.33(+0.65%)
Mar 11, 2021 51.14 51.27 50.82 51.21 3,003,582 +0.78(+1.55%)
Mar 10, 2021 51.02 51.32 50.14 50.43 4,889,034 -1.84(-3.52%)
Mar 09, 2021 51.85 52.75 50.76 52.27 7,248,518 -0.11(-0.21%)
Mar 08, 2021 52.31 52.79 52.03 52.38 4,267,392 -0.40(-0.76%)
Mar 05, 2021 52.21 52.99 51.35 52.78 6,251,045 +0.26(+0.49%)
Mar 04, 2021 53.23 53.61 51.82 52.52 8,529,309 -2.06(-3.77%)
Mar 03, 2021 53.76 55.14 53.59 54.58 5,595,666 +0.61(+1.12%)
Mar 02, 2021 53.24 54.33 53.22 53.98 4,741,910 +0.90(+1.70%)
Mar 01, 2021 51.90 53.28 51.89 53.07 3,508,768 +1.92(+3.75%)
Feb 26, 2021 52.06 52.23 50.86 51.15 5,130,133 -1.44(-2.73%)
Feb 25, 2021 54.00 54.24 52.33 52.59 4,030,237 -1.15(-2.13%)
Feb 24, 2021 52.79 53.88 52.57 53.74 3,913,959 +0.73(+1.39%)
Feb 23, 2021 52.46 53.03 51.24 53.00 4,983,732 +0.74(+1.42%)
Feb 22, 2021 51.58 52.74 51.36 52.26 4,251,020 +0.97(+1.89%)
Feb 19, 2021 51.48 51.70 50.97 51.29 4,333,999 +0.21(+0.41%)
Feb 18, 2021 51.42 51.42 50.47 51.08 3,130,432 +0.16(+0.30%)
Feb 17, 2021 51.30 51.30 50.47 50.93 2,911,203 +0.06(+0.12%)
Feb 16, 2021 50.00 51.35 49.78 50.86 6,207,994 +3.44(+7.25%)
Feb 12, 2021 46.75 47.57 46.65 47.43 2,573,747 +0.44(+0.95%)
Feb 11, 2021 46.98 47.21 46.56 46.98 3,807,395 -0.06(-0.13%)
Feb 10, 2021 47.62 47.70 46.51 47.04 3,547,541 +0.09(+0.19%)
Feb 09, 2021 46.62 47.11 46.23 46.96 4,186,955 +0.02(+0.04%)
Feb 08, 2021 46.40 46.95 46.37 46.94 2,872,023 +1.26(+2.76%)
Feb 05, 2021 45.45 45.72 45.08 45.68 3,496,610 +0.53(+1.16%)
Feb 04, 2021 44.97 45.22 44.75 45.15 2,402,379 -0.03(-0.07%)
Feb 03, 2021 45.13 45.35 44.79 45.18 3,869,019 -0.04(-0.09%)
Feb 02, 2021 45.26 45.43 44.82 45.22 3,847,546 -0.83(-1.80%)
Feb 01, 2021 46.38 46.51 45.49 46.05 4,713,956 +1.05(+2.34%)
Jan 29, 2021 46.05 46.23 44.87 45.00 5,864,536 -1.70(-3.65%)
Jan 28, 2021 47.01 47.36 46.62 46.71 5,410,417 +0.11(+0.25%)
Jan 27, 2021 46.46 47.71 46.19 46.59 9,019,213 -1.79(-3.70%)
Jan 26, 2021 48.18 48.57 48.05 48.38 2,824,222 +0.40(+0.83%)
Jan 25, 2021 47.58 48.03 47.35 47.99 3,376,251 -0.39(-0.81%)
Jan 22, 2021 47.43 48.51 47.29 48.38 3,125,922 -0.36(-0.75%)
Jan 21, 2021 49.38 49.38 48.51 48.74 4,257,512 -0.30(-0.62%)
Jan 20, 2021 49.07 49.33 48.76 49.05 4,041,267 +0.90(+1.88%)
Jan 19, 2021 47.63 48.37 47.41 48.14 5,081,884 +0.56(+1.18%)
Jan 15, 2021 48.38 48.43 47.40 47.58 3,101,288 -2.20(-4.43%)
Jan 14, 2021 48.84 50.14 48.82 49.79 3,397,502 +1.89(+3.95%)
Jan 13, 2021 48.47 48.47 47.81 47.89 2,383,793 -0.59(-1.22%)
Jan 12, 2021 48.12 48.53 47.83 48.49 2,200,165 +0.45(+0.94%)
Jan 11, 2021 47.70 48.34 47.59 48.03 3,477,350 -1.47(-2.97%)
Jan 08, 2021 49.67 49.73 48.78 49.50 4,122,240 +0.19(+0.38%)
Jan 07, 2021 49.00 49.44 48.70 49.31 4,066,456 +0.99(+2.05%)
Jan 06, 2021 48.12 48.80 47.78 48.32 7,188,768 +1.49(+3.18%)
Jan 05, 2021 45.56 47.12 45.55 46.83 5,160,337 +1.45(+3.19%)
Jan 04, 2021 45.82 46.00 45.26 45.39 4,272,357 +1.35(+3.08%)
Dec 31, 2020 44.03 44.03 44.03 2,009,327 -0.40(-0.91%)
Dec 30, 2020 44.54 44.73 44.31 44.44 2,009,327 +0.16(+0.37%)
Dec 29, 2020 44.75 44.79 44.16 44.27 3,015,690 +0.28(+0.63%)
Dec 28, 2020 44.23 44.46 43.84 44.00 1,207,187 +0.09(+0.21%)
Dec 24, 2020 44.46 44.52 43.77 43.90 920,192 -0.32(-0.73%)
Dec 23, 2020 44.15 44.48 43.98 44.23 2,384,580 +0.67(+1.55%)
Dec 22, 2020 43.90 44.07 43.51 43.55 2,244,946 -0.64(-1.45%)
Dec 21, 2020 43.25 44.27 43.17 44.19 3,552,423 -0.09(-0.21%)
Dec 18, 2020 44.44 44.52 44.14 44.29 3,528,960 -0.38(-0.84%)
Dec 17, 2020 44.66 45.01 44.51 44.66 3,384,334 +0.95(+2.17%)
Dec 16, 2020 43.64 43.86 43.39 43.71 3,747,138 +0.12(+0.28%)
Dec 15, 2020 43.25 43.65 43.11 43.59 2,880,622 +0.87(+2.03%)
Dec 14, 2020 43.48 43.58 42.72 42.72 3,077,445 -0.75(-1.74%)
Dec 11, 2020 43.32 43.73 43.26 43.48 2,855,548 -0.16(-0.36%)
Dec 10, 2020 42.80 43.88 42.76 43.63 3,710,675 +1.19(+2.79%)
Dec 09, 2020 42.81 42.96 42.05 42.45 2,966,317 -0.01(-0.03%)
Dec 08, 2020 41.92 42.55 41.92 42.46 2,530,881 +0.32(+0.77%)
Dec 07, 2020 42.21 42.45 42.00 42.14 2,107,210 -0.36(-0.84%)
Dec 04, 2020 41.91 42.65 41.91 42.49 3,966,575 +0.99(+2.39%)
Dec 03, 2020 41.40 41.92 41.13 41.50 3,447,347 +0.98(+2.43%)
Dec 02, 2020 40.02 40.72 39.90 40.52 5,474,786 +1.60(+4.12%)
Dec 01, 2020 38.55 39.07 38.54 38.92 2,507,835 +1.32(+3.51%)
Nov 30, 2020 38.36 38.42 37.60 37.60 2,987,262 -0.99(-2.57%)
Nov 27, 2020 38.11 38.61 38.07 38.59 1,848,100 -0.04(-0.10%)
Nov 25, 2020 38.41 38.66 38.13 38.63 2,468,981 -0.36(-0.92%)
Nov 24, 2020 38.31 39.04 38.20 38.98 4,519,543 +1.84(+4.95%)
Nov 23, 2020 36.78 37.18 36.73 37.14 3,371,930 +0.96(+2.64%)
Nov 20, 2020 36.09 36.27 35.96 36.19 1,803,433 +0.42(+1.17%)
Nov 19, 2020 35.64 35.80 35.39 35.77 2,180,283 -0.17(-0.47%)
Nov 18, 2020 36.35 36.45 35.93 35.94 2,437,529 -0.27(-0.74%)
Nov 17, 2020 36.08 36.36 35.91 36.21 3,421,562 -0.16(-0.44%)
Nov 16, 2020 36.40 36.49 36.07 36.37 3,129,400 +0.69(+1.93%)
Nov 13, 2020 35.35 35.84 35.26 35.68 2,577,606 +0.57(+1.61%)
Nov 12, 2020 35.31 35.61 34.97 35.12 2,060,566 -0.96(-2.67%)
Nov 11, 2020 36.20 36.32 35.94 36.08 2,241,552 -0.05(-0.13%)
Nov 10, 2020 36.17 36.60 36.09 36.13 3,150,262 +0.34(+0.96%)
Nov 09, 2020 36.61 36.67 35.37 35.78 4,424,559 +1.37(+4.00%)
Nov 06, 2020 34.47 34.62 34.26 34.41 3,046,086 +0.67(+2.00%)
Nov 05, 2020 33.79 34.10 33.65 33.73 3,821,258 +0.82(+2.48%)
Nov 04, 2020 33.04 33.21 32.62 32.92 5,156,656 -0.47(-1.41%)
Nov 03, 2020 33.44 33.49 33.16 33.39 2,876,336 +0.98(+3.04%)
Nov 02, 2020 32.65 32.66 32.30 32.41 3,744,098 -0.01(-0.04%)
Oct 30, 2020 31.99 32.45 31.94 32.42 5,452,445 +0.00(+0.00%)
Oct 29, 2020 31.82 32.53 31.61 32.42 4,256,184 +0.28(+0.86%)
Oct 28, 2020 32.47 32.63 32.10 32.14 5,464,447 -1.37(-4.10%)
Oct 27, 2020 33.32 33.65 33.23 33.52 2,784,583 -0.42(-1.23%)
Oct 26, 2020 34.28 34.36 33.65 33.94 3,258,650 -0.69(-2.00%)
Oct 23, 2020 34.64 34.74 34.49 34.63 3,202,493 -0.23(-0.66%)
Oct 22, 2020 34.60 34.91 34.37 34.86 3,232,555 +0.26(+0.74%)
Oct 21, 2020 34.61 35.09 34.60 34.60 2,830,371 +0.10(+0.29%)
Oct 20, 2020 34.25 34.62 34.20 34.50 3,346,336 +0.40(+1.17%)
Oct 19, 2020 34.70 34.99 34.09 34.11 2,379,477 -0.70(-2.01%)
Oct 16, 2020 34.89 35.02 34.72 34.81 1,644,058 -0.11(-0.31%)
Oct 15, 2020 34.36 34.98 34.30 34.91 2,046,727 -0.07(-0.21%)
Oct 14, 2020 35.09 35.35 34.98 34.99 2,914,905 -0.09(-0.25%)
Oct 13, 2020 34.99 35.20 34.89 35.08 2,470,030 -0.30(-0.86%)
Oct 12, 2020 35.61 35.61 35.26 35.38 1,890,757 -0.25(-0.70%)
Oct 09, 2020 35.80 35.84 35.50 35.63 2,439,006 +0.24(+0.67%)
Oct 08, 2020 35.08 35.40 34.95 35.39 3,372,885 +0.39(+1.12%)
Oct 07, 2020 34.64 35.24 34.58 35.00 3,798,404 +0.97(+2.85%)
Oct 06, 2020 34.95 34.99 33.92 34.03 6,843,210 -1.13(-3.20%)
Oct 05, 2020 34.88 35.22 34.87 35.16 2,252,152 +0.48(+1.38%)
Oct 02, 2020 34.12 34.92 34.03 34.68 3,265,412 +0.08(+0.23%)
Oct 01, 2020 34.95 35.02 34.39 34.60 2,841,479 -0.25(-0.72%)
Sep 30, 2020 35.08 35.08 34.66 34.85 3,026,617 +0.07(+0.21%)
Sep 29, 2020 35.10 35.28 34.66 34.77 3,583,004 -0.77(-2.16%)
Sep 28, 2020 35.74 35.83 35.43 35.54 3,070,326 +0.24(+0.67%)
Sep 25, 2020 34.99 35.33 34.81 35.30 3,367,804 -0.18(-0.49%)
Sep 24, 2020 35.14 35.85 34.91 35.48 2,968,976 +0.55(+1.58%)
Sep 23, 2020 35.70 35.80 34.81 34.93 3,241,067 -0.71(-2.00%)
Sep 22, 2020 35.76 35.91 35.20 35.64 1,866,275 -0.02(-0.06%)
Sep 21, 2020 35.97 36.03 35.15 35.66 3,764,880 -1.21(-3.27%)
Sep 18, 2020 37.45 37.64 36.87 36.87 3,033,769 -0.53(-1.41%)
Sep 17, 2020 36.81 37.50 36.77 37.39 5,553,972 -0.26(-0.70%)
Sep 16, 2020 38.06 38.13 37.61 37.66 3,757,615 +0.32(+0.87%)
Sep 15, 2020 37.70 37.86 37.29 37.33 3,129,645 +0.36(+0.98%)
Sep 14, 2020 36.92 37.09 36.72 36.97 2,485,741 +0.45(+1.24%)
Sep 11, 2020 36.05 36.73 35.92 36.52 3,999,518 +1.04(+2.94%)
Sep 10, 2020 36.28 36.46 35.42 35.47 3,448,448 -1.07(-2.93%)
Sep 09, 2020 36.37 36.71 36.34 36.54 2,703,344 +0.80(+2.22%)
Sep 08, 2020 35.65 36.25 35.45 35.75 3,049,699 -0.44(-1.23%)
Sep 04, 2020 36.19 36.39 35.37 36.19 3,562,201 +0.38(+1.05%)
Sep 03, 2020 36.29 36.37 35.39 35.82 4,537,690 -1.44(-3.85%)
Sep 02, 2020 37.60 37.63 36.91 37.25 2,563,439 -0.27(-0.72%)
Sep 01, 2020 37.09 37.60 36.78 37.52 3,144,398 +1.14(+3.14%)
Aug 31, 2020 36.43 36.62 36.33 36.38 2,648,146 -0.51(-1.38%)
Aug 28, 2020 36.62 36.90 36.38 36.89 2,246,594 +0.52(+1.44%)
Aug 27, 2020 36.93 36.95 36.08 36.37 3,223,201 -0.08(-0.22%)
Aug 26, 2020 36.04 36.56 36.01 36.45 1,649,680 +0.29(+0.80%)
Aug 25, 2020 36.36 36.36 35.86 36.16 2,025,075 -0.38(-1.03%)
Aug 24, 2020 36.75 36.76 36.34 36.53 1,707,372 +0.52(+1.43%)
Aug 21, 2020 35.94 36.25 35.88 36.02 3,101,553 -0.81(-2.21%)
Aug 20, 2020 36.39 36.84 36.21 36.83 2,217,084 -0.03(-0.07%)
Aug 19, 2020 37.51 37.70 36.78 36.86 2,288,010 -0.74(-1.97%)
Aug 18, 2020 38.19 38.24 37.42 37.60 2,937,231 -0.71(-1.86%)
Aug 17, 2020 38.22 38.53 38.19 38.31 2,051,724 +0.65(+1.74%)
Aug 14, 2020 37.73 37.85 37.52 37.66 1,698,566 -0.03(-0.07%)
Aug 13, 2020 37.93 38.11 37.51 37.68 1,831,027 -0.28(-0.75%)
Aug 12, 2020 38.06 38.55 37.86 37.97 3,369,785 +0.42(+1.11%)
Aug 11, 2020 38.22 38.28 37.46 37.55 4,501,284 -0.22(-0.58%)
Aug 10, 2020 37.48 37.93 37.40 37.77 3,245,332 +0.84(+2.27%)
Aug 07, 2020 36.98 36.99 36.60 36.93 3,502,774 -0.63(-1.67%)
Aug 06, 2020 37.40 37.60 37.22 37.56 3,359,725 +0.54(+1.46%)
Aug 05, 2020 36.82 37.46 36.77 37.01 3,186,174 +1.23(+3.43%)
Aug 04, 2020 35.23 35.79 35.23 35.79 2,286,568 +0.31(+0.88%)
Aug 03, 2020 35.34 35.49 35.18 35.47 1,971,176 +0.56(+1.61%)
Jul 31, 2020 34.93 34.99 34.60 34.91 2,487,992 -0.20(-0.58%)
Jul 30, 2020 34.83 35.19 34.52 35.12 3,234,579 -0.73(-2.05%)
Jul 29, 2020 35.27 35.94 35.22 35.85 2,907,522 +0.49(+1.38%)
Jul 28, 2020 35.26 35.50 35.23 35.36 2,941,133 -0.57(-1.60%)
Jul 27, 2020 35.29 35.98 35.24 35.94 3,427,799 +1.18(+3.38%)
Jul 24, 2020 34.66 34.89 34.47 34.76 2,714,710 -0.07(-0.19%)
Jul 23, 2020 35.06 35.21 34.69 34.83 2,452,639 -0.32(-0.90%)
Jul 22, 2020 34.73 35.17 34.73 35.14 4,014,349 -0.09(-0.24%)
Jul 21, 2020 35.03 35.35 34.80 35.23 4,286,420 -0.18(-0.50%)
Jul 20, 2020 35.44 35.79 35.38 35.41 2,999,188 -0.17(-0.46%)
Jul 17, 2020 35.29 35.67 35.22 35.57 3,081,121 +0.59(+1.68%)
Jul 16, 2020 34.83 35.03 34.76 34.99 2,749,117 -0.09(-0.24%)
Jul 15, 2020 35.47 35.53 34.79 35.07 4,996,977 +0.48(+1.38%)
Jul 14, 2020 33.80 34.70 33.76 34.60 3,690,859 +1.05(+3.13%)
Jul 13, 2020 34.29 34.41 33.54 33.55 2,917,645 -0.20(-0.59%)
Jul 10, 2020 33.51 33.78 33.24 33.74 2,452,880 +0.38(+1.13%)
Jul 09, 2020 33.82 33.93 33.14 33.37 2,479,770 -0.40(-1.19%)
Jul 08, 2020 33.26 33.84 33.26 33.77 3,611,724 +0.79(+2.38%)
Jul 07, 2020 33.04 33.49 32.95 32.98 2,536,753 -0.34(-1.01%)
Jul 06, 2020 33.05 33.33 32.98 33.32 2,052,154 +0.24(+0.72%)
Jul 02, 2020 33.27 33.54 33.08 33.08 2,789,475 +0.41(+1.25%)
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.