Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.37 -0.09 (-0.16%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 55.13 55.43 54.97 54.98 2,447,355 -0.25(-0.44%)
Mar 30, 2021 55.04 55.51 54.59 55.23 4,768,125 -0.10(-0.17%)
Mar 29, 2021 55.43 55.53 54.81 55.32 2,270,047 -0.39(-0.70%)
Mar 26, 2021 54.79 55.78 54.67 55.71 2,784,335 +2.10(+3.92%)
Mar 25, 2021 53.41 53.68 52.56 53.61 3,382,459 -0.25(-0.47%)
Mar 24, 2021 53.76 54.40 53.74 53.86 2,933,988 +0.36(+0.67%)
Mar 23, 2021 54.31 54.66 53.36 53.51 3,242,939 -1.30(-2.37%)
Mar 22, 2021 54.88 54.97 54.25 54.81 2,459,844 +0.27(+0.49%)
Mar 19, 2021 55.05 55.16 54.37 54.54 2,570,796 -0.84(-1.52%)
Mar 18, 2021 56.68 56.75 55.32 55.38 2,386,823 -1.32(-2.32%)
Mar 17, 2021 56.18 56.93 55.81 56.69 2,399,807 -0.24(-0.42%)
Mar 16, 2021 57.65 57.68 56.82 56.93 2,890,469 -0.95(-1.64%)
Mar 15, 2021 57.86 58.25 57.28 57.88 3,145,008 -1.21(-2.05%)
Mar 12, 2021 58.06 59.15 57.77 59.09 2,957,110 +0.38(+0.65%)
Mar 11, 2021 58.63 58.79 58.27 58.71 2,619,795 +0.90(+1.55%)
Mar 10, 2021 58.49 58.84 57.49 57.82 4,264,332 -2.11(-3.52%)
Mar 09, 2021 59.45 60.47 58.20 59.93 6,322,330 -0.13(-0.21%)
Mar 08, 2021 59.97 60.52 59.65 60.05 3,722,121 -0.46(-0.76%)
Mar 05, 2021 59.85 60.75 58.87 60.51 5,452,310 +0.29(+0.49%)
Mar 04, 2021 61.03 61.46 59.41 60.22 7,439,465 -3.96(-6.17%)
Mar 03, 2021 63.21 64.83 63.02 64.18 4,758,957 +0.71(+1.12%)
Mar 02, 2021 62.60 63.88 62.57 63.47 4,032,862 +1.06(+1.70%)
Mar 01, 2021 61.02 62.65 61.01 62.41 2,984,109 +2.26(+3.75%)
Feb 26, 2021 61.22 61.42 59.81 60.15 4,363,034 -1.69(-2.73%)
Feb 25, 2021 63.49 63.78 61.53 61.84 3,427,604 -1.35(-2.13%)
Feb 24, 2021 62.07 63.35 61.81 63.18 3,328,712 +0.86(+1.39%)
Feb 23, 2021 61.69 62.36 60.25 62.32 4,238,524 +0.87(+1.42%)
Feb 22, 2021 60.65 62.02 60.39 61.45 3,615,373 +1.14(+1.89%)
Feb 19, 2021 60.53 60.79 59.93 60.31 3,685,944 +0.25(+0.41%)
Feb 18, 2021 60.47 60.47 59.34 60.06 2,662,344 +0.18(+0.30%)
Feb 17, 2021 60.32 60.32 59.35 59.88 2,475,896 +0.07(+0.12%)
Feb 16, 2021 58.79 60.38 58.53 59.81 5,279,725 +4.04(+7.25%)
Feb 12, 2021 54.97 55.94 54.86 55.77 2,188,900 +0.52(+0.95%)
Feb 11, 2021 55.24 55.50 54.74 55.24 3,238,083 -0.07(-0.13%)
Feb 10, 2021 56.00 56.09 54.69 55.31 3,017,084 +0.10(+0.19%)
Feb 09, 2021 54.82 55.40 54.36 55.21 3,560,887 +0.02(+0.04%)
Feb 08, 2021 54.55 55.20 54.52 55.19 2,442,575 +1.48(+2.76%)
Feb 05, 2021 53.44 53.75 53.01 53.71 2,973,769 +0.62(+1.16%)
Feb 04, 2021 52.87 53.17 52.62 53.09 2,043,156 -0.04(-0.07%)
Feb 03, 2021 53.06 53.32 52.67 53.13 3,290,492 -0.05(-0.09%)
Feb 02, 2021 53.22 53.41 52.70 53.18 3,272,230 -0.97(-1.80%)
Feb 01, 2021 54.54 54.69 53.49 54.15 4,009,087 +1.24(+2.34%)
Jan 29, 2021 54.14 54.36 52.76 52.91 4,987,623 -2.00(-3.65%)
Jan 28, 2021 55.28 55.69 54.82 54.92 4,601,408 +0.13(+0.25%)
Jan 27, 2021 54.63 56.10 54.31 54.78 7,670,587 -2.11(-3.70%)
Jan 26, 2021 56.65 57.11 56.50 56.89 2,401,921 +0.47(+0.83%)
Jan 25, 2021 55.95 56.47 55.68 56.42 2,871,407 -0.46(-0.81%)
Jan 22, 2021 55.77 57.04 55.61 56.88 2,658,509 -0.43(-0.75%)
Jan 21, 2021 58.06 58.06 57.03 57.31 3,620,894 -0.36(-0.62%)
Jan 20, 2021 57.69 58.01 57.33 57.67 3,436,984 +1.06(+1.88%)
Jan 19, 2021 56.00 56.88 55.75 56.61 4,322,000 +0.66(+1.18%)
Jan 15, 2021 56.88 56.94 55.73 55.95 2,637,559 -2.59(-4.43%)
Jan 14, 2021 57.43 58.96 57.41 58.54 2,889,480 +2.23(+3.95%)
Jan 13, 2021 56.99 56.99 56.22 56.31 2,027,349 -0.70(-1.22%)
Jan 12, 2021 56.58 57.07 56.24 57.01 1,871,179 +0.53(+0.94%)
Jan 11, 2021 56.09 56.84 55.96 56.48 2,957,389 -1.73(-2.97%)
Jan 08, 2021 58.41 58.47 57.36 58.21 3,505,849 +0.22(+0.38%)
Jan 07, 2021 57.61 58.14 57.26 57.98 3,458,406 +1.16(+2.05%)
Jan 06, 2021 56.57 57.37 56.18 56.82 6,113,845 +1.75(+3.18%)
Jan 05, 2021 53.57 55.41 53.56 55.07 4,388,722 +1.70(+3.19%)
Jan 04, 2021 53.88 54.09 53.22 53.37 3,633,520 +1.59(+3.08%)
Dec 31, 2020 51.77 51.77 51.77 1,708,876 -0.48(-0.91%)
Dec 30, 2020 52.38 52.60 52.11 52.25 1,708,876 +0.19(+0.37%)
Dec 29, 2020 52.61 52.67 51.92 52.06 2,564,760 +0.32(+0.63%)
Dec 28, 2020 52.01 52.27 51.55 51.73 1,026,679 +0.11(+0.22%)
Dec 24, 2020 52.28 52.34 51.46 51.62 782,597 -0.38(-0.73%)
Dec 23, 2020 51.92 52.30 51.72 52.00 2,028,019 +0.79(+1.55%)
Dec 22, 2020 51.62 51.81 51.15 51.21 1,909,263 -0.75(-1.45%)
Dec 21, 2020 50.85 52.06 50.76 51.96 3,021,236 -0.11(-0.21%)
Dec 18, 2020 52.25 52.35 51.90 52.07 3,001,282 -0.44(-0.84%)
Dec 17, 2020 52.51 52.92 52.34 52.52 2,878,281 +1.12(+2.17%)
Dec 16, 2020 51.31 51.57 51.02 51.40 3,186,836 +0.14(+0.28%)
Dec 15, 2020 50.85 51.32 50.69 51.26 2,449,888 +1.02(+2.03%)
Dec 14, 2020 51.12 51.24 50.23 50.24 2,617,280 -0.89(-1.74%)
Dec 11, 2020 50.93 51.42 50.86 51.12 2,428,563 -0.18(-0.36%)
Dec 10, 2020 50.33 51.59 50.28 51.31 3,155,825 +1.39(+2.79%)
Dec 09, 2020 50.34 50.51 49.44 49.91 2,522,769 -0.02(-0.03%)
Dec 08, 2020 49.28 50.03 49.28 49.93 2,152,443 +0.38(+0.77%)
Dec 07, 2020 49.63 49.91 49.38 49.55 1,792,122 -0.42(-0.84%)
Dec 04, 2020 49.28 50.15 49.28 49.97 3,373,460 +1.16(+2.39%)
Dec 03, 2020 48.67 49.29 48.36 48.80 2,931,871 +1.16(+2.43%)
Dec 02, 2020 47.05 47.87 46.92 47.64 4,656,152 +1.89(+4.12%)
Dec 01, 2020 45.33 45.94 45.32 45.76 2,132,843 +1.55(+3.51%)
Nov 30, 2020 45.10 45.18 44.21 44.21 2,540,583 -1.16(-2.57%)
Nov 27, 2020 44.81 45.39 44.77 45.37 1,571,757 -0.05(-0.10%)
Nov 25, 2020 45.16 45.46 44.84 45.42 2,099,799 -0.42(-0.92%)
Nov 24, 2020 45.05 45.90 44.92 45.84 3,843,745 +2.16(+4.95%)
Nov 23, 2020 43.25 43.71 43.18 43.67 2,867,732 +1.13(+2.64%)
Nov 20, 2020 42.44 42.65 42.28 42.55 1,533,769 +0.49(+1.17%)
Nov 19, 2020 41.91 42.10 41.61 42.06 1,854,270 -0.20(-0.47%)
Nov 18, 2020 42.74 42.85 42.25 42.26 2,073,050 -0.32(-0.74%)
Nov 17, 2020 42.42 42.75 42.22 42.57 2,909,942 -0.19(-0.44%)
Nov 16, 2020 42.80 42.91 42.41 42.76 2,661,467 +0.81(+1.93%)
Nov 13, 2020 41.57 42.14 41.46 41.96 2,192,181 +0.67(+1.61%)
Nov 12, 2020 41.52 41.87 41.12 41.29 1,752,454 -1.13(-2.67%)
Nov 11, 2020 42.57 42.70 42.26 42.42 1,906,377 -0.06(-0.13%)
Nov 10, 2020 42.53 43.03 42.44 42.48 2,679,209 +0.40(+0.96%)
Nov 09, 2020 43.05 43.12 41.59 42.07 3,762,963 +1.62(+4.00%)
Nov 06, 2020 40.53 40.71 40.28 40.46 2,590,610 +0.79(+2.00%)
Nov 05, 2020 39.73 40.09 39.56 39.67 3,249,873 +0.96(+2.48%)
Nov 04, 2020 38.85 39.05 38.35 38.71 4,385,591 -0.55(-1.41%)
Nov 03, 2020 39.32 39.38 38.99 39.26 2,446,243 +1.16(+3.04%)
Nov 02, 2020 38.39 38.41 37.98 38.10 3,184,250 -0.02(-0.04%)
Oct 30, 2020 37.61 38.15 37.55 38.12 4,637,152 +0.00(+0.00%)
Oct 29, 2020 37.42 38.25 37.16 38.12 3,619,765 +0.32(+0.86%)
Oct 28, 2020 38.18 38.37 37.74 37.80 4,647,359 -1.62(-4.10%)
Oct 27, 2020 39.18 39.56 39.08 39.41 2,368,209 -0.49(-1.23%)
Oct 26, 2020 40.31 40.40 39.57 39.90 2,771,390 -0.82(-2.00%)
Oct 23, 2020 40.73 40.85 40.55 40.72 2,723,631 -0.27(-0.66%)
Oct 22, 2020 40.68 41.05 40.41 40.99 2,749,197 +0.30(+0.74%)
Oct 21, 2020 40.70 41.26 40.68 40.69 2,407,151 +0.12(+0.29%)
Oct 20, 2020 40.27 40.71 40.21 40.57 2,845,965 +0.47(+1.17%)
Oct 19, 2020 40.80 41.15 40.09 40.10 2,023,678 -0.82(-2.01%)
Oct 16, 2020 41.03 41.18 40.82 40.93 1,398,225 -0.13(-0.31%)
Oct 15, 2020 40.40 41.13 40.33 41.05 1,740,684 -0.09(-0.21%)
Oct 14, 2020 41.26 41.56 41.13 41.14 2,479,045 -0.10(-0.25%)
Oct 13, 2020 41.14 41.39 41.02 41.24 2,100,691 -0.36(-0.86%)
Oct 12, 2020 41.87 41.87 41.46 41.60 1,608,036 -0.29(-0.70%)
Oct 09, 2020 42.09 42.14 41.74 41.89 2,074,306 +0.28(+0.67%)
Oct 08, 2020 41.25 41.62 41.10 41.61 2,868,544 +0.46(+1.12%)
Oct 07, 2020 40.73 41.43 40.66 41.16 3,230,436 +1.14(+2.85%)
Oct 06, 2020 41.09 41.15 39.89 40.01 5,819,958 -1.32(-3.20%)
Oct 05, 2020 41.01 41.41 41.00 41.34 1,915,392 +0.56(+1.38%)
Oct 02, 2020 40.12 41.06 40.01 40.77 2,777,142 +0.10(+0.23%)
Oct 01, 2020 41.09 41.18 40.43 40.68 2,416,598 -0.29(-0.72%)
Sep 30, 2020 41.25 41.25 40.75 40.97 2,574,052 +0.09(+0.21%)
Sep 29, 2020 41.27 41.48 40.75 40.89 3,047,244 -0.90(-2.16%)
Sep 28, 2020 42.02 42.13 41.66 41.79 2,611,226 +0.28(+0.67%)
Sep 25, 2020 41.15 41.54 40.93 41.51 2,864,223 -0.21(-0.49%)
Sep 24, 2020 41.32 42.15 41.05 41.72 2,525,031 +0.65(+1.58%)
Sep 23, 2020 41.98 42.09 40.93 41.07 2,756,436 -0.84(-2.00%)
Sep 22, 2020 42.04 42.22 41.39 41.91 1,587,215 -0.02(-0.06%)
Sep 21, 2020 42.30 42.36 41.33 41.93 3,201,925 -1.42(-3.27%)
Sep 18, 2020 44.04 44.25 43.35 43.35 2,580,135 -0.62(-1.41%)
Sep 17, 2020 43.28 44.09 43.23 43.97 4,723,497 -0.31(-0.70%)
Sep 16, 2020 44.75 44.83 44.22 44.28 3,195,746 +0.38(+0.87%)
Sep 15, 2020 44.33 44.51 43.85 43.90 2,661,675 +0.43(+0.98%)
Sep 14, 2020 43.41 43.62 43.18 43.47 2,114,053 +0.53(+1.24%)
Sep 11, 2020 42.38 43.18 42.23 42.94 3,401,478 +1.23(+2.94%)
Sep 10, 2020 42.66 42.87 41.65 41.71 2,932,808 -1.26(-2.93%)
Sep 09, 2020 42.76 43.17 42.72 42.97 2,299,118 +0.94(+2.22%)
Sep 08, 2020 41.92 42.63 41.68 42.03 2,593,684 -0.52(-1.23%)
Sep 04, 2020 42.56 42.79 41.59 42.56 3,029,552 +0.44(+1.05%)
Sep 03, 2020 42.67 42.76 41.61 42.11 3,859,178 -1.78(-4.06%)
Sep 02, 2020 44.31 44.34 43.49 43.90 2,175,460 -0.32(-0.72%)
Sep 01, 2020 43.71 44.30 43.34 44.22 2,668,491 +1.35(+3.14%)
Aug 31, 2020 42.92 43.15 42.81 42.87 2,247,347 -0.60(-1.38%)
Aug 28, 2020 43.16 43.48 42.87 43.47 1,906,570 +0.62(+1.44%)
Aug 27, 2020 43.51 43.54 42.51 42.85 2,735,367 -0.09(-0.22%)
Aug 26, 2020 42.47 43.08 42.43 42.95 1,399,999 +0.34(+0.80%)
Aug 25, 2020 42.84 42.84 42.25 42.60 1,718,578 -0.44(-1.03%)
Aug 24, 2020 43.30 43.32 42.82 43.05 1,448,960 +0.61(+1.43%)
Aug 21, 2020 42.35 42.72 42.28 42.44 2,632,130 -0.96(-2.21%)
Aug 20, 2020 42.88 43.41 42.67 43.40 1,881,527 -0.03(-0.07%)
Aug 19, 2020 44.20 44.43 43.34 43.43 1,941,718 -0.87(-1.97%)
Aug 18, 2020 45.00 45.06 44.10 44.30 2,492,679 -0.84(-1.86%)
Aug 17, 2020 45.04 45.41 45.01 45.14 1,741,194 +0.77(+1.74%)
Aug 14, 2020 44.46 44.60 44.21 44.37 1,441,487 -0.03(-0.07%)
Aug 13, 2020 44.69 44.91 44.20 44.40 1,553,899 -0.33(-0.75%)
Aug 12, 2020 44.85 45.43 44.61 44.74 2,859,765 +0.49(+1.11%)
Aug 11, 2020 45.04 45.10 44.14 44.25 3,820,011 -0.26(-0.58%)
Aug 10, 2020 44.17 44.69 44.07 44.50 2,754,149 +0.99(+2.27%)
Aug 07, 2020 43.58 43.58 43.12 43.51 2,972,626 -0.74(-1.67%)
Aug 06, 2020 44.07 44.31 43.86 44.25 2,851,228 +0.64(+1.46%)
Aug 05, 2020 43.39 44.14 43.33 43.62 2,703,944 +1.45(+3.43%)
Aug 04, 2020 41.51 42.18 41.51 42.17 1,940,494 +0.37(+0.88%)
Aug 03, 2020 41.64 41.82 41.46 41.80 1,672,837 +0.66(+1.61%)
Jul 31, 2020 41.16 41.23 40.77 41.14 2,111,433 -0.24(-0.58%)
Jul 30, 2020 41.04 41.47 40.67 41.38 2,745,023 -0.86(-2.05%)
Jul 29, 2020 41.56 42.35 41.50 42.25 2,467,466 +0.58(+1.38%)
Jul 28, 2020 41.55 41.83 41.51 41.67 2,495,990 -0.68(-1.60%)
Jul 27, 2020 41.58 42.39 41.52 42.35 2,908,999 +1.39(+3.38%)
Jul 24, 2020 40.84 41.11 40.62 40.96 2,303,836 -0.08(-0.19%)
Jul 23, 2020 41.31 41.49 40.88 41.04 2,081,430 -0.37(-0.90%)
Jul 22, 2020 40.93 41.44 40.93 41.41 3,406,774 -0.10(-0.24%)
Jul 21, 2020 41.27 41.65 41.01 41.51 3,637,666 -0.21(-0.50%)
Jul 20, 2020 41.76 42.17 41.69 41.72 2,545,258 -0.19(-0.46%)
Jul 17, 2020 41.58 42.03 41.50 41.92 2,614,791 +0.69(+1.68%)
Jul 16, 2020 41.05 41.27 40.96 41.23 2,333,036 -0.10(-0.24%)
Jul 15, 2020 41.80 41.87 40.99 41.33 4,240,680 +0.56(+1.37%)
Jul 14, 2020 39.82 40.89 39.78 40.77 3,132,244 +1.24(+3.13%)
Jul 13, 2020 40.40 40.55 39.52 39.53 2,476,057 -0.23(-0.59%)
Jul 10, 2020 39.49 39.81 39.17 39.76 2,081,634 +0.44(+1.13%)
Jul 09, 2020 39.85 39.98 39.05 39.32 2,104,454 -0.48(-1.19%)
Jul 08, 2020 39.19 39.87 39.19 39.79 3,065,086 +0.93(+2.38%)
Jul 07, 2020 38.93 39.47 38.83 38.87 2,152,814 -0.40(-1.01%)
Jul 06, 2020 38.94 39.28 38.87 39.26 1,741,559 +0.28(+0.72%)
Jul 02, 2020 39.21 39.52 38.98 38.98 2,367,286 +0.48(+1.25%)
Jul 01, 2020 38.52 38.73 38.18 38.50 2,584,452 -0.22(-0.56%)
Jun 30, 2020 37.90 38.84 37.85 38.72 2,276,554 +0.58(+1.53%)
Jun 29, 2020 38.06 38.18 37.75 38.13 2,222,165 +0.34(+0.91%)
Jun 26, 2020 38.37 38.40 37.73 37.79 2,308,717 -0.68(-1.76%)
Jun 25, 2020 37.82 38.49 37.70 38.47 2,481,620 +0.78(+2.07%)
Jun 24, 2020 38.20 38.34 37.57 37.69 2,720,375 -1.10(-2.83%)
Jun 23, 2020 38.84 39.31 38.74 38.79 2,503,976 +0.55(+1.45%)
Jun 22, 2020 37.95 38.27 37.78 38.24 1,541,565 +0.90(+2.40%)
Jun 19, 2020 37.78 37.99 37.23 37.34 2,924,846 -0.83(-2.16%)
Jun 18, 2020 37.58 38.27 37.57 38.17 2,075,730 -0.48(-1.25%)
Jun 17, 2020 38.83 39.06 38.56 38.65 1,718,235 -0.32(-0.82%)
Jun 16, 2020 39.55 39.56 38.38 38.97 2,581,011 +0.55(+1.42%)
Jun 15, 2020 37.57 38.60 37.31 38.42 2,975,705 -0.51(-1.32%)
Jun 12, 2020 39.29 39.51 38.36 38.94 4,073,875 +1.04(+2.75%)
Jun 11, 2020 39.24 39.38 37.82 37.89 3,233,193 -2.95(-7.22%)
Jun 10, 2020 40.73 41.16 40.42 40.84 2,430,084 +0.14(+0.34%)
Jun 09, 2020 40.14 40.93 39.90 40.70 2,116,954 -0.31(-0.76%)
Jun 08, 2020 40.85 41.05 40.39 41.02 2,445,491 +0.96(+2.39%)
Jun 05, 2020 40.08 40.68 39.96 40.06 2,471,580 +0.82(+2.08%)
Jun 04, 2020 39.05 39.32 38.84 39.24 2,049,154 -0.06(-0.16%)
Jun 03, 2020 38.93 39.60 38.89 39.30 2,158,660 +0.55(+1.43%)
Jun 02, 2020 38.06 38.87 37.91 38.75 3,678,523 +1.18(+3.15%)
Jun 01, 2020 36.86 37.61 36.73 37.57 2,795,815 +0.90(+2.44%)
May 29, 2020 36.39 36.79 36.22 36.67 4,595,343 +0.31(+0.86%)
May 28, 2020 36.43 36.97 36.12 36.36 3,042,476 +0.38(+1.06%)
May 27, 2020 36.23 36.23 35.60 35.98 2,674,676 +0.22(+0.61%)
May 26, 2020 36.34 36.36 35.71 35.76 3,120,067 +0.33(+0.95%)
May 22, 2020 35.23 35.43 35.00 35.42 1,965,524 -0.03(-0.09%)
May 21, 2020 35.64 35.97 35.35 35.46 2,552,518 -0.25(-0.70%)
May 20, 2020 35.61 35.92 35.44 35.71 2,463,177 +0.79(+2.25%)
May 19, 2020 35.04 35.33 34.88 34.92 3,743,518 +0.05(+0.13%)
May 18, 2020 34.41 35.01 34.35 34.87 5,151,986 +2.68(+8.32%)
May 15, 2020 32.16 32.54 31.94 32.19 3,045,323 +0.77(+2.45%)
May 14, 2020 30.33 31.44 30.09 31.42 3,387,202 +0.57(+1.84%)
May 13, 2020 31.18 31.32 30.61 30.85 3,005,897 +0.17(+0.56%)
May 12, 2020 31.59 31.70 30.65 30.68 2,504,215 -0.69(-2.21%)
May 11, 2020 31.18 31.47 31.10 31.38 1,921,519 -0.87(-2.70%)
May 08, 2020 32.12 32.28 31.90 32.25 2,004,827 +0.76(+2.42%)
May 07, 2020 31.63 32.11 31.46 31.49 3,052,860 +0.83(+2.69%)
May 06, 2020 31.25 31.34 30.65 30.66 3,708,950 +0.17(+0.56%)
May 05, 2020 30.80 30.96 30.43 30.49 2,569,302 +0.22(+0.72%)
May 04, 2020 29.95 30.43 29.89 30.27 3,350,840 +0.34(+1.14%)
May 01, 2020 30.23 30.50 29.83 29.93 3,441,434 -1.74(-5.51%)
Apr 30, 2020 31.98 32.14 31.41 31.67 3,512,213 -1.11(-3.40%)
Apr 29, 2020 32.28 32.91 32.16 32.79 3,835,758 +1.69(+5.43%)
Apr 28, 2020 31.36 31.53 31.00 31.10 2,948,031 +0.34(+1.11%)
Apr 27, 2020 30.60 30.89 30.44 30.75 2,020,227 +0.33(+1.10%)
Apr 24, 2020 30.53 30.53 29.96 30.42 2,223,818 +0.56(+1.88%)
Apr 23, 2020 29.75 30.54 29.74 29.86 3,743,993 +0.47(+1.59%)
Apr 22, 2020 29.31 29.55 29.17 29.39 2,598,510 +0.72(+2.50%)
Apr 21, 2020 28.81 29.32 28.45 28.67 2,959,564 -1.51(-5.00%)
Apr 20, 2020 30.33 31.01 30.10 30.19 3,208,647 -0.97(-3.12%)
Apr 17, 2020 31.07 31.24 30.71 31.16 3,543,801 +1.10(+3.65%)
Apr 16, 2020 30.26 30.26 29.59 30.06 3,941,440 +0.16(+0.52%)
Apr 15, 2020 29.93 30.08 29.55 29.90 4,423,844 -1.52(-4.83%)
Apr 14, 2020 31.38 31.68 31.08 31.42 3,157,761 +0.58(+1.89%)
Apr 13, 2020 30.98 31.03 30.36 30.84 3,077,617 +0.08(+0.25%)
Apr 09, 2020 30.45 31.56 30.39 30.76 4,151,453 +0.16(+0.51%)
Apr 08, 2020 30.26 30.66 29.76 30.61 3,365,525 +0.62(+2.05%)
Apr 07, 2020 31.36 31.44 29.97 29.99 3,889,112 -0.30(-0.98%)
Apr 06, 2020 30.04 30.39 29.74 30.29 4,561,245 +1.80(+6.31%)
Apr 03, 2020 28.90 29.47 28.14 28.49 5,230,995 -1.02(-3.46%)
Apr 02, 2020 28.91 29.71 28.30 29.51 6,225,897 +1.58(+5.66%)
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.