Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 30.88 31.22 30.74 31.12 5,414,891 +0.26(+0.86%)
May 28, 2020 30.92 31.38 30.65 30.86 3,585,081 +0.32(+1.06%)
May 27, 2020 30.74 30.74 30.21 30.53 3,151,687 +0.18(+0.61%)
May 26, 2020 30.84 30.86 30.31 30.35 3,676,509 +0.28(+0.95%)
May 22, 2020 29.90 30.07 29.71 30.06 2,316,062 -0.03(-0.09%)
May 21, 2020 30.24 30.53 30.00 30.09 3,007,742 -0.21(-0.70%)
May 20, 2020 30.22 30.49 30.08 30.30 2,902,468 +0.67(+2.25%)
May 19, 2020 29.73 29.98 29.60 29.63 4,411,149 +0.04(+0.13%)
May 18, 2020 29.20 29.71 29.15 29.59 6,070,808 +2.27(+8.32%)
May 15, 2020 27.29 27.61 27.10 27.32 3,588,436 +0.65(+2.45%)
May 14, 2020 25.74 26.68 25.54 26.67 3,991,287 +0.48(+1.84%)
May 13, 2020 26.46 26.58 25.98 26.18 3,541,979 +0.15(+0.56%)
May 12, 2020 26.81 26.91 26.01 26.04 2,950,825 -0.59(-2.21%)
May 11, 2020 26.46 26.70 26.40 26.63 2,264,209 -0.74(-2.70%)
May 08, 2020 27.26 27.39 27.07 27.37 2,362,374 +0.65(+2.42%)
May 07, 2020 26.85 27.25 26.70 26.72 3,597,317 +0.70(+2.69%)
May 06, 2020 26.52 26.59 26.01 26.02 4,370,416 +0.15(+0.56%)
May 05, 2020 26.14 26.28 25.82 25.87 3,027,520 +0.19(+0.72%)
May 04, 2020 25.42 25.82 25.37 25.69 3,948,439 +0.29(+1.14%)
May 01, 2020 25.66 25.89 25.32 25.40 4,055,190 -1.48(-5.51%)
Apr 30, 2020 27.14 27.27 26.66 26.88 4,138,593 -0.94(-3.40%)
Apr 29, 2020 27.39 27.93 27.29 27.82 4,519,839 +1.43(+5.43%)
Apr 28, 2020 26.61 26.76 26.31 26.39 3,473,792 +0.29(+1.11%)
Apr 27, 2020 25.97 26.22 25.83 26.10 2,380,521 +0.28(+1.10%)
Apr 24, 2020 25.91 25.91 25.43 25.81 2,620,421 +0.48(+1.88%)
Apr 23, 2020 25.25 25.92 25.24 25.34 4,411,709 +0.40(+1.59%)
Apr 22, 2020 24.88 25.07 24.75 24.94 3,061,936 +0.61(+2.50%)
Apr 21, 2020 24.45 24.88 24.14 24.33 3,487,382 -1.28(-5.00%)
Apr 20, 2020 25.74 26.32 25.54 25.62 3,780,887 -0.83(-3.12%)
Apr 17, 2020 26.37 26.51 26.06 26.44 4,175,814 +0.93(+3.65%)
Apr 16, 2020 25.68 25.68 25.11 25.51 4,644,369 +0.13(+0.52%)
Apr 15, 2020 25.40 25.53 25.07 25.38 5,212,807 -1.29(-4.83%)
Apr 14, 2020 26.63 26.89 26.37 26.67 3,720,927 +0.50(+1.89%)
Apr 13, 2020 26.29 26.33 25.77 26.17 3,626,489 +0.07(+0.25%)
Apr 09, 2020 25.84 26.78 25.79 26.11 4,891,836 +0.13(+0.51%)
Apr 08, 2020 25.68 26.02 25.26 25.97 3,965,744 +0.52(+2.05%)
Apr 07, 2020 26.61 26.68 25.43 25.45 4,582,708 -0.25(-0.98%)
Apr 06, 2020 25.49 25.79 25.24 25.70 5,374,712 +1.53(+6.31%)
Apr 03, 2020 24.53 25.01 23.88 24.18 6,163,907 -0.87(-3.46%)
Apr 02, 2020 24.53 25.21 24.02 25.04 7,336,244 +1.34(+5.66%)
Apr 01, 2020 24.01 24.53 23.57 23.70 5,621,533 -0.54(-2.23%)
Mar 31, 2020 24.51 25.12 24.04 24.24 7,367,193 -0.24(-0.97%)
Mar 30, 2020 24.38 24.63 24.00 24.48 4,828,346 +0.96(+4.10%)
Mar 27, 2020 23.59 24.13 23.40 23.52 6,074,915 -1.49(-5.97%)
Mar 26, 2020 24.91 25.20 24.45 25.01 6,935,221 +0.35(+1.42%)
Mar 25, 2020 24.94 25.60 24.32 24.66 9,737,759 +0.57(+2.36%)
Mar 24, 2020 24.06 24.42 23.30 24.09 11,784,172 +3.13(+14.94%)
Mar 23, 2020 20.97 21.70 20.71 20.96 9,161,607 +0.17(+0.79%)
Mar 20, 2020 21.92 22.31 20.70 20.79 10,577,942 -0.58(-2.72%)
Mar 19, 2020 20.79 21.84 20.21 21.37 9,223,695 +0.93(+4.52%)
Mar 18, 2020 21.08 21.85 19.86 20.45 9,719,544 -2.59(-11.24%)
Mar 17, 2020 21.80 23.27 21.59 23.04 11,082,206 +2.19(+10.52%)
Mar 16, 2020 20.33 21.57 19.93 20.85 14,608,266 -1.81(-7.99%)
Mar 13, 2020 22.50 22.76 21.02 22.66 15,055,693 +2.22(+10.86%)
Mar 12, 2020 20.90 21.10 19.68 20.44 15,022,698 -2.99(-12.75%)
Mar 11, 2020 23.99 24.08 23.08 23.42 15,712,417 -1.53(-6.12%)
Mar 10, 2020 24.96 24.98 24.02 24.95 12,500,478 +1.91(+8.29%)
Mar 09, 2020 23.22 24.03 22.81 23.04 8,819,732 -4.55(-16.48%)
Mar 06, 2020 27.51 27.90 27.16 27.59 6,033,295 -0.89(-3.13%)
Mar 05, 2020 28.62 28.74 28.25 28.48 5,145,834 -0.91(-3.10%)
Mar 04, 2020 28.94 29.42 28.73 29.39 4,339,061 +1.18(+4.19%)
Mar 03, 2020 28.83 29.17 28.07 28.21 8,804,208 -0.20(-0.70%)
Mar 02, 2020 27.87 28.45 27.58 28.41 7,429,130 +0.60(+2.17%)
Feb 28, 2020 27.46 28.11 27.33 27.80 8,272,649 -1.03(-3.58%)
Feb 27, 2020 29.17 29.54 28.83 28.84 5,476,016 -0.98(-3.27%)
Feb 26, 2020 30.11 30.37 29.81 29.81 3,864,066 -0.22(-0.73%)
Feb 25, 2020 30.87 30.87 29.95 30.03 3,120,961 -0.70(-2.28%)
Feb 24, 2020 30.49 30.88 30.36 30.73 5,670,050 -1.63(-5.04%)
Feb 21, 2020 32.50 32.53 32.24 32.36 3,269,151 -0.15(-0.45%)
Feb 20, 2020 33.03 33.03 32.47 32.51 2,638,319 -0.51(-1.54%)
Feb 19, 2020 33.12 33.20 32.92 33.02 3,155,992 -0.08(-0.25%)
Feb 18, 2020 32.82 33.16 32.82 33.10 3,897,134 -0.08(-0.25%)
Feb 14, 2020 33.45 33.46 32.95 33.18 3,288,311 -0.20(-0.60%)
Feb 13, 2020 33.41 33.54 33.25 33.38 2,939,678 -0.24(-0.71%)
Feb 12, 2020 33.74 33.81 33.44 33.62 3,050,292 +0.55(+1.65%)
Feb 11, 2020 33.09 33.23 32.99 33.07 3,232,727 +0.30(+0.90%)
Feb 10, 2020 32.50 32.79 32.46 32.78 3,328,630 -0.01(-0.02%)
Feb 07, 2020 32.97 33.12 32.68 32.79 3,267,282 -0.94(-2.78%)
Feb 06, 2020 33.83 33.95 33.62 33.72 4,597,688 -0.21(-0.61%)
Feb 05, 2020 34.01 34.02 33.68 33.93 4,000,912 +0.44(+1.30%)
Feb 04, 2020 33.40 33.55 33.27 33.49 3,783,044 +0.89(+2.74%)
Feb 03, 2020 32.71 32.92 32.52 32.60 3,700,870 -0.21(-0.65%)
Jan 31, 2020 33.42 33.42 32.75 32.81 5,773,470 -1.20(-3.53%)
Jan 30, 2020 33.63 34.04 33.42 34.01 2,770,723 +0.04(+0.11%)
Jan 29, 2020 34.15 34.21 33.90 33.97 3,093,232 -0.06(-0.17%)
Jan 28, 2020 33.95 34.18 33.69 34.03 2,726,633 +0.17(+0.49%)
Jan 27, 2020 33.79 34.04 33.77 33.86 5,058,834 -1.08(-3.10%)
Jan 24, 2020 35.39 35.52 34.84 34.95 3,813,413 -0.77(-2.16%)
Jan 23, 2020 35.45 35.78 35.28 35.72 7,515,428 -0.45(-1.24%)
Jan 22, 2020 36.22 36.36 36.04 36.17 4,829,773 +0.49(+1.37%)
Jan 21, 2020 35.74 35.90 35.62 35.68 4,555,476 -0.58(-1.59%)
Jan 17, 2020 36.40 36.45 36.09 36.26 3,000,915 +0.59(+1.66%)
Jan 16, 2020 35.71 35.74 35.39 35.67 4,188,118 +0.34(+0.96%)
Jan 15, 2020 35.11 35.38 35.08 35.33 4,215,865 -0.10(-0.29%)
Jan 14, 2020 35.21 35.47 35.15 35.43 2,736,181 +0.28(+0.80%)
Jan 13, 2020 34.86 35.17 34.73 35.15 2,185,804 +0.23(+0.66%)
Jan 10, 2020 34.97 35.07 34.84 34.92 1,658,019 +0.10(+0.28%)
Jan 09, 2020 34.90 34.96 34.58 34.82 2,376,905 -0.33(-0.95%)
Jan 08, 2020 35.12 35.31 35.05 35.15 1,831,159 +0.17(+0.50%)
Jan 07, 2020 34.86 35.12 34.85 34.98 1,409,612 +0.00(+0.00%)
Jan 06, 2020 34.92 35.05 34.90 34.98 1,072,235 -0.04(-0.11%)
Jan 03, 2020 34.82 35.20 34.79 35.02 1,679,203 -0.24(-0.67%)
Jan 02, 2020 35.45 35.48 35.17 35.26 1,920,604 +0.13(+0.38%)
Dec 31, 2019 35.09 35.18 34.94 35.12 1,119,677 -0.01(-0.02%)
Dec 30, 2019 35.24 35.32 35.11 35.13 1,115,290 -0.13(-0.38%)
Dec 27, 2019 35.43 35.49 35.24 35.26 1,162,358 +0.08(+0.22%)
Dec 26, 2019 35.12 35.25 35.08 35.19 1,023,044 +0.22(+0.64%)
Dec 24, 2019 35.10 35.12 34.95 34.96 579,309 -0.04(-0.11%)
Dec 23, 2019 34.87 35.03 34.81 35.00 1,540,633 +0.10(+0.29%)
Dec 20, 2019 35.24 35.29 34.88 34.90 1,701,011 -0.17(-0.49%)
Dec 19, 2019 35.08 35.18 34.94 35.07 1,433,331 -0.07(-0.20%)
Dec 18, 2019 35.20 35.26 35.08 35.14 1,769,021 -0.37(-1.03%)
Dec 17, 2019 35.12 35.58 35.10 35.51 3,567,964 +0.08(+0.22%)
Dec 16, 2019 35.81 35.81 35.41 35.43 2,570,256 +0.66(+1.90%)
Dec 13, 2019 34.92 35.25 34.50 34.77 3,443,925 +0.27(+0.78%)
Dec 12, 2019 34.04 34.60 33.98 34.50 3,390,386 +0.33(+0.98%)
Dec 11, 2019 33.82 34.27 33.76 34.17 3,138,345 +0.40(+1.20%)
Dec 10, 2019 33.50 33.79 33.42 33.76 2,704,111 +0.21(+0.61%)
Dec 09, 2019 33.49 33.76 33.46 33.56 1,936,076 +0.33(+1.00%)
Dec 06, 2019 33.28 33.37 33.19 33.22 1,972,675 +0.43(+1.31%)
Dec 05, 2019 32.82 32.93 32.59 32.79 1,578,214 -0.22(-0.66%)
Dec 04, 2019 32.75 33.04 32.67 33.01 1,538,425 +0.40(+1.24%)
Dec 03, 2019 32.50 32.66 32.38 32.61 2,153,404 -0.62(-1.86%)
Dec 02, 2019 33.04 33.26 32.99 33.22 2,173,626 +0.14(+0.43%)
Nov 29, 2019 32.90 33.12 32.86 33.08 1,553,030 -0.21(-0.62%)
Nov 27, 2019 33.27 33.31 33.02 33.29 1,689,329 +0.18(+0.54%)
Nov 26, 2019 33.18 33.22 32.97 33.11 1,956,130 +0.07(+0.21%)
Nov 25, 2019 32.98 33.11 32.91 33.04 1,765,597 +0.40(+1.22%)
Nov 22, 2019 32.75 32.79 32.54 32.64 1,667,676 +0.33(+1.03%)
Nov 21, 2019 32.03 32.36 31.87 32.30 1,642,135 +0.06(+0.20%)
Nov 20, 2019 32.30 32.49 32.15 32.24 2,045,871 -0.58(-1.76%)
Nov 19, 2019 33.14 33.22 32.69 32.82 2,357,406 +0.30(+0.93%)
Nov 18, 2019 32.57 32.57 32.33 32.52 1,854,567 -0.15(-0.47%)
Nov 15, 2019 32.35 32.70 32.26 32.67 3,373,361 +0.64(+1.98%)
Nov 14, 2019 31.97 32.19 31.91 32.03 2,433,937 +0.12(+0.38%)
Nov 13, 2019 31.92 32.06 31.81 31.91 2,353,321 -0.39(-1.21%)
Nov 12, 2019 32.34 32.54 32.22 32.30 2,764,609 -0.03(-0.10%)
Nov 11, 2019 32.06 32.36 31.91 32.34 2,954,344 -0.27(-0.83%)
Nov 08, 2019 32.45 32.67 32.45 32.61 2,202,436 -0.44(-1.32%)
Nov 07, 2019 33.25 33.31 32.97 33.04 2,317,251 +0.04(+0.14%)
Nov 06, 2019 33.45 33.45 32.92 33.00 3,239,696 -0.29(-0.87%)
Nov 05, 2019 33.52 33.61 33.24 33.29 5,355,682 +0.60(+1.85%)
Nov 04, 2019 32.73 32.91 32.61 32.68 2,649,131 +0.59(+1.84%)
Nov 01, 2019 31.57 32.17 31.57 32.09 2,751,526 +0.69(+2.21%)
Oct 31, 2019 31.52 31.59 31.22 31.40 2,112,014 -0.30(-0.93%)
Oct 30, 2019 31.62 31.69 31.31 31.69 2,398,404 -0.22(-0.70%)
Oct 29, 2019 31.93 32.05 31.85 31.92 1,609,939 -0.11(-0.34%)
Oct 28, 2019 32.00 32.12 31.93 32.03 2,818,585 +0.43(+1.36%)
Oct 25, 2019 31.35 31.68 31.27 31.60 1,541,970 +0.22(+0.72%)
Oct 24, 2019 31.62 31.69 31.26 31.37 2,041,896 -0.10(-0.33%)
Oct 23, 2019 31.46 31.50 31.33 31.48 1,958,500 +0.30(+0.97%)
Oct 22, 2019 31.12 31.29 30.99 31.17 2,210,153 +0.12(+0.37%)
Oct 21, 2019 31.13 31.15 30.93 31.06 1,770,835 +0.55(+1.79%)
Oct 18, 2019 30.89 30.90 30.51 30.51 1,825,472 -0.09(-0.29%)
Oct 17, 2019 31.03 31.03 30.58 30.60 2,133,649 -0.32(-1.04%)
Oct 16, 2019 31.07 31.19 30.90 30.92 2,050,272 -0.33(-1.05%)
Oct 15, 2019 30.86 31.44 30.78 31.25 3,841,459 +0.04(+0.12%)
Oct 14, 2019 31.31 31.40 31.19 31.21 1,851,487 -0.64(-2.00%)
Oct 11, 2019 31.69 32.14 31.69 31.85 4,310,476 +0.80(+2.56%)
Oct 10, 2019 30.93 31.12 30.76 31.05 3,349,458 +0.53(+1.75%)
Oct 09, 2019 30.57 30.63 30.28 30.52 2,358,345 +0.04(+0.15%)
Oct 08, 2019 30.58 30.65 30.43 30.47 2,304,939 -0.21(-0.69%)
Oct 07, 2019 30.85 31.08 30.67 30.69 2,013,871 -0.39(-1.26%)
Oct 04, 2019 30.67 31.09 30.59 31.08 2,261,473 +0.35(+1.13%)
Oct 03, 2019 30.14 30.85 30.07 30.73 3,230,174 +0.12(+0.40%)
Oct 02, 2019 30.64 30.83 30.39 30.61 5,121,932 -0.85(-2.71%)
Oct 01, 2019 31.75 31.80 31.41 31.46 2,100,100 -0.24(-0.75%)
Sep 30, 2019 31.60 31.84 31.57 31.70 2,549,075 -0.25(-0.78%)
Sep 27, 2019 31.90 32.09 31.82 31.95 2,354,312 +0.19(+0.59%)
Sep 26, 2019 32.03 32.03 31.73 31.76 1,835,918 -0.10(-0.30%)
Sep 25, 2019 31.46 31.93 31.41 31.86 2,993,827 +0.27(+0.85%)
Sep 24, 2019 31.78 31.85 31.43 31.59 5,461,353 -0.89(-2.75%)
Sep 23, 2019 32.16 32.56 32.08 32.48 2,672,640 -0.25(-0.76%)
Sep 20, 2019 32.89 33.02 32.68 32.73 2,227,515 -0.23(-0.70%)
Sep 19, 2019 32.93 33.13 32.90 32.97 1,881,481 +0.10(+0.31%)
Sep 18, 2019 32.89 33.07 32.58 32.86 2,316,965 -0.25(-0.76%)
Sep 17, 2019 33.09 33.16 32.89 33.11 2,102,497 -0.30(-0.88%)
Sep 16, 2019 33.36 33.58 33.24 33.41 3,720,863 +0.08(+0.23%)
Sep 13, 2019 33.58 33.63 33.22 33.33 4,270,754 +0.62(+1.88%)
Sep 12, 2019 32.65 32.86 32.49 32.71 2,350,606 +0.24(+0.75%)
Sep 11, 2019 32.36 32.47 32.19 32.47 2,282,806 +0.14(+0.44%)
Sep 10, 2019 31.83 32.33 31.78 32.33 3,165,034 +0.39(+1.23%)
Sep 09, 2019 31.57 31.94 31.57 31.94 2,576,835 +0.38(+1.20%)
Sep 06, 2019 31.67 31.75 31.51 31.56 2,639,683 -0.10(-0.30%)
Sep 05, 2019 31.35 31.67 31.28 31.66 3,093,341 +0.30(+0.94%)
Sep 04, 2019 31.01 31.42 30.99 31.36 4,031,512 +1.05(+3.45%)
Sep 03, 2019 29.99 30.35 29.99 30.32 2,547,727 -0.27(-0.87%)
Aug 30, 2019 30.50 30.68 30.41 30.58 3,317,450 +0.63(+2.12%)
Aug 29, 2019 30.15 30.23 29.91 29.95 1,824,882 +0.21(+0.69%)
Aug 28, 2019 29.44 29.93 29.41 29.74 4,310,036 +0.42(+1.42%)
Aug 27, 2019 29.47 29.56 29.15 29.33 2,835,513 -0.05(-0.17%)
Aug 26, 2019 29.31 29.48 29.16 29.38 2,617,390 +0.33(+1.14%)
Aug 23, 2019 29.51 29.76 29.00 29.05 5,192,216 -0.35(-1.19%)
Aug 22, 2019 29.77 29.87 29.39 29.39 3,463,032 -0.22(-0.76%)
Aug 21, 2019 29.86 29.94 29.53 29.62 4,054,420 -0.51(-1.69%)
Aug 20, 2019 30.12 30.21 29.90 30.13 3,674,376 -0.44(-1.44%)
Aug 19, 2019 30.66 30.76 30.53 30.57 3,063,897 +0.21(+0.68%)
Aug 16, 2019 30.44 30.53 30.24 30.36 3,744,388 -0.30(-0.99%)
Aug 15, 2019 30.63 30.74 30.35 30.67 3,075,172 +0.08(+0.26%)
Aug 14, 2019 30.73 30.92 30.58 30.59 3,624,791 -0.92(-2.92%)
Aug 13, 2019 30.84 31.59 30.76 31.51 5,221,795 +0.69(+2.24%)
Aug 12, 2019 31.07 31.20 30.77 30.82 1,723,928 -0.27(-0.88%)
Aug 09, 2019 31.37 31.45 30.91 31.09 3,436,079 -0.63(-2.00%)
Aug 08, 2019 31.37 31.88 31.27 31.73 2,742,602 +0.69(+2.22%)
Aug 07, 2019 30.48 31.06 30.45 31.04 3,477,434 -0.21(-0.66%)
Aug 06, 2019 31.56 31.64 31.00 31.24 2,348,196 -0.13(-0.42%)
Aug 05, 2019 31.50 31.64 31.22 31.37 5,364,676 -1.01(-3.11%)
Aug 02, 2019 32.44 32.65 32.20 32.38 3,404,091 -0.55(-1.66%)
Aug 01, 2019 33.43 33.82 32.74 32.93 6,110,941 -1.24(-3.64%)
Jul 31, 2019 34.69 34.85 33.79 34.17 4,508,893 -0.83(-2.36%)
Jul 30, 2019 34.88 35.10 34.69 35.00 2,379,250 -0.11(-0.30%)
Jul 29, 2019 35.04 35.13 34.88 35.11 2,207,015 +0.19(+0.53%)
Jul 26, 2019 34.86 34.93 34.74 34.92 2,998,372 +0.01(+0.04%)
Jul 25, 2019 35.02 35.11 34.69 34.91 2,295,078 -0.14(-0.41%)
Jul 24, 2019 34.93 35.20 34.91 35.05 2,951,273 -1.27(-3.49%)
Jul 23, 2019 36.57 36.63 36.16 36.32 2,006,690 -0.06(-0.15%)
Jul 22, 2019 36.47 36.49 36.24 36.37 1,981,240 +0.11(+0.29%)
Jul 19, 2019 36.32 36.51 36.25 36.27 1,851,458 +0.29(+0.80%)
Jul 18, 2019 35.86 36.04 35.68 35.98 2,803,734 -0.11(-0.29%)
Jul 17, 2019 36.09 36.33 36.08 36.09 2,741,289 +0.28(+0.78%)
Jul 16, 2019 35.76 36.12 35.76 35.81 2,327,036 -0.18(-0.50%)
Jul 15, 2019 35.97 36.04 35.80 35.99 1,139,207 +0.38(+1.07%)
Jul 12, 2019 35.68 35.75 35.51 35.61 1,922,668 +0.02(+0.05%)
Jul 11, 2019 35.47 35.62 35.29 35.59 1,340,574 -0.14(-0.40%)
Jul 10, 2019 35.81 35.88 35.53 35.73 2,170,181 +0.35(+1.00%)
Jul 09, 2019 35.28 35.41 35.17 35.38 2,900,494 -0.20(-0.56%)
Jul 08, 2019 35.45 35.76 35.31 35.58 2,735,456 +0.36(+1.02%)
Jul 05, 2019 34.94 35.27 34.73 35.22 3,958,018 -1.44(-3.94%)
Jul 03, 2019 36.57 36.66 36.41 36.66 1,677,210 -0.02(-0.07%)
Jul 02, 2019 36.55 36.72 36.39 36.69 2,083,369 +0.38(+1.04%)
Jul 01, 2019 36.65 36.69 36.20 36.31 3,279,350 +0.16(+0.44%)
Jun 28, 2019 36.32 36.39 36.09 36.15 1,946,458 -0.06(-0.17%)
Jun 27, 2019 36.25 36.34 36.06 36.21 2,805,004 +0.21(+0.59%)
Jun 26, 2019 35.81 36.11 35.69 36.00 2,194,299 +0.49(+1.38%)
Jun 25, 2019 35.88 36.02 35.49 35.51 2,603,012 -0.16(-0.45%)
Jun 24, 2019 35.45 35.70 35.39 35.67 2,331,848 +0.46(+1.31%)
Jun 21, 2019 35.40 35.53 35.20 35.21 1,981,661 -0.30(-0.86%)
Jun 20, 2019 35.48 35.59 35.16 35.52 4,065,506 +0.85(+2.44%)
Jun 19, 2019 34.62 34.73 34.32 34.67 2,703,124 -0.40(-1.14%)
Jun 18, 2019 34.71 35.13 34.64 35.07 2,259,016 +0.95(+2.77%)
Jun 17, 2019 34.24 34.30 34.12 34.12 1,308,428 -0.07(-0.22%)
Jun 14, 2019 34.17 34.28 34.04 34.20 1,912,219 -0.31(-0.90%)
Jun 13, 2019 34.46 34.58 34.35 34.51 2,875,546 +0.43(+1.26%)
Jun 12, 2019 34.20 34.51 34.08 34.08 2,891,793 -0.17(-0.49%)
Jun 11, 2019 34.15 34.32 34.07 34.25 6,284,811 +1.07(+3.23%)
Jun 10, 2019 33.37 33.49 33.08 33.18 4,505,649 +0.14(+0.43%)
Jun 07, 2019 32.97 33.43 32.91 33.03 3,485,107 +0.24(+0.72%)
Jun 06, 2019 32.68 32.88 32.64 32.80 4,011,226 +0.21(+0.65%)
Jun 05, 2019 32.92 33.03 32.52 32.59 3,894,734 -0.39(-1.19%)
Jun 04, 2019 32.70 33.02 32.55 32.98 2,103,637 +0.39(+1.20%)
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.