Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

63.02 +0.22 (+0.35%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 49.59 49.69 48.94 49.10 3,807,130 -1.14(-2.26%)
Oct 28, 2021 50.15 50.48 49.94 50.24 2,635,350 +0.30(+0.61%)
Oct 27, 2021 50.39 50.54 49.86 49.94 2,977,659 -1.01(-1.99%)
Oct 26, 2021 51.28 50.95 2,237,443 -0.48(-0.94%)
Oct 25, 2021 51.10 51.65 50.91 51.43 3,395,132 +0.64(+1.27%)
Oct 22, 2021 50.48 50.99 49.92 50.79 3,851,637 +0.71(+1.41%)
Oct 21, 2021 50.27 50.28 49.74 50.08 4,308,039 -1.86(-3.59%)
Oct 20, 2021 51.48 52.03 51.12 51.94 3,632,552 -0.06(-0.12%)
Oct 19, 2021 51.99 52.34 51.60 52.00 4,123,176 +0.06(+0.12%)
Oct 18, 2021 51.48 51.96 50.88 51.94 4,351,059 +0.47(+0.92%)
Oct 15, 2021 51.93 51.99 51.31 51.47 3,826,913 -0.15(-0.29%)
Oct 14, 2021 50.91 51.76 50.86 51.62 4,671,850 +1.88(+3.78%)
Oct 13, 2021 49.57 49.93 49.28 49.74 3,583,590 -0.30(-0.59%)
Oct 12, 2021 49.98 50.29 49.78 50.03 3,337,983 +0.04(+0.07%)
Oct 11, 2021 50.68 51.01 49.98 50.00 4,273,459 +0.70(+1.42%)
Oct 08, 2021 49.38 49.66 49.00 49.30 3,041,167 +0.55(+1.12%)
Oct 07, 2021 48.63 49.23 48.52 48.75 2,981,354 +0.63(+1.30%)
Oct 06, 2021 47.28 48.15 46.95 48.13 3,394,255 +0.41(+0.86%)
Oct 05, 2021 48.00 48.06 47.17 47.72 2,817,922 -0.06(-0.13%)
Oct 04, 2021 48.18 48.53 47.72 47.78 2,766,094 -0.17(-0.35%)
Oct 01, 2021 47.91 48.17 47.34 47.95 2,580,076 +0.03(+0.06%)
Sep 30, 2021 48.16 48.54 47.81 47.92 4,263,010 +0.81(+1.71%)
Sep 29, 2021 47.25 47.71 46.84 47.12 5,890,290 +0.05(+0.11%)
Sep 28, 2021 48.32 48.49 46.95 47.06 8,133,789 -2.25(-4.56%)
Sep 27, 2021 48.67 49.44 48.58 49.31 4,761,681 +0.48(+0.99%)
Sep 24, 2021 48.75 49.17 48.65 48.83 4,494,982 -0.47(-0.94%)
Sep 23, 2021 49.44 49.75 48.95 49.29 9,455,179 +0.04(+0.09%)
Sep 22, 2021 49.57 49.80 48.94 49.25 6,028,180 +0.41(+0.84%)
Sep 21, 2021 49.25 49.26 48.15 48.83 4,039,501 +0.45(+0.93%)
Sep 20, 2021 47.46 48.45 47.33 48.39 6,201,478 -1.34(-2.70%)
Sep 17, 2021 49.96 50.25 49.05 49.73 6,847,909 -2.30(-4.42%)
Sep 16, 2021 52.68 52.68 51.31 52.03 3,829,911 -1.98(-3.66%)
Sep 15, 2021 53.58 54.40 53.50 54.01 4,702,558 +0.45(+0.84%)
Sep 14, 2021 54.44 54.53 53.33 53.56 4,605,581 -1.14(-2.08%)
Sep 13, 2021 54.99 55.12 54.44 54.70 4,361,948 +0.21(+0.38%)
Sep 10, 2021 54.78 55.23 54.48 54.49 1,900,893 +0.38(+0.71%)
Sep 09, 2021 54.24 54.49 53.90 54.11 3,571,934 -0.51(-0.93%)
Sep 08, 2021 55.11 55.37 54.13 54.62 4,818,703 -0.85(-1.53%)
Sep 07, 2021 55.69 55.93 55.20 55.47 4,616,333 -0.95(-1.68%)
Sep 03, 2021 55.94 56.65 55.62 56.42 3,760,118 +1.01(+1.83%)
Sep 02, 2021 54.80 55.51 54.80 55.41 5,406,190 +0.54(+0.98%)
Sep 01, 2021 54.64 55.10 54.42 54.87 3,971,756 -0.72(-1.30%)
Aug 31, 2021 56.04 56.26 55.10 55.59 4,518,757 -1.29(-2.26%)
Aug 30, 2021 56.88 57.26 56.32 56.88 2,634,769 +0.92(+1.64%)
Aug 27, 2021 54.93 56.00 54.93 55.96 3,805,116 +1.47(+2.70%)
Aug 26, 2021 54.75 54.99 54.15 54.49 5,297,364 -0.84(-1.52%)
Aug 25, 2021 55.05 55.48 54.79 55.33 4,687,421 +0.50(+0.92%)
Aug 24, 2021 54.09 54.95 54.09 54.83 3,657,477 +0.67(+1.24%)
Aug 23, 2021 53.63 54.21 53.39 54.15 3,712,440 +0.70(+1.30%)
Aug 20, 2021 53.21 53.48 52.77 53.46 5,693,714 +0.64(+1.21%)
Aug 19, 2021 53.26 53.76 52.57 52.82 9,334,033 -2.21(-4.02%)
Aug 18, 2021 56.02 56.08 54.78 55.03 10,311,909 -3.66(-6.24%)
Aug 17, 2021 59.56 60.16 57.74 58.69 13,629,535 -5.03(-7.90%)
Aug 16, 2021 64.13 64.86 63.14 63.73 3,946,800 -1.68(-2.57%)
Aug 13, 2021 64.91 65.68 64.80 65.41 1,640,995 +0.87(+1.34%)
Aug 12, 2021 64.59 64.70 64.17 64.54 1,727,836 -0.91(-1.39%)
Aug 11, 2021 65.16 65.56 64.70 65.45 1,158,375 +0.29(+0.44%)
Aug 10, 2021 63.89 65.22 63.81 65.17 2,013,672 +0.83(+1.29%)
Aug 09, 2021 64.38 64.56 64.08 64.33 1,165,491 -0.15(-0.23%)
Aug 06, 2021 64.95 65.13 64.22 64.48 1,203,780 -0.25(-0.39%)
Aug 05, 2021 65.06 65.25 64.48 64.74 2,365,163 -1.68(-2.53%)
Aug 04, 2021 67.07 67.49 66.42 66.42 1,796,231 -0.60(-0.89%)
Aug 03, 2021 66.23 67.25 65.77 67.01 2,025,645 +1.11(+1.68%)
Aug 02, 2021 67.00 67.14 65.86 65.91 1,614,166 -0.13(-0.19%)
Jul 30, 2021 66.32 66.81 65.63 66.03 1,467,519 -1.41(-2.09%)
Jul 29, 2021 67.50 67.66 67.19 67.44 2,795,004 +0.95(+1.43%)
Jul 28, 2021 65.54 66.69 65.30 66.49 1,875,817 +0.91(+1.38%)
Jul 27, 2021 65.39 66.17 64.76 65.59 2,481,968 -0.84(-1.27%)
Jul 26, 2021 65.15 66.54 65.14 66.43 2,531,874 +2.19(+3.40%)
Jul 23, 2021 64.15 64.38 63.37 64.24 1,263,636 +0.67(+1.06%)
Jul 22, 2021 63.88 63.96 62.96 63.57 1,195,582 -0.09(-0.15%)
Jul 21, 2021 63.06 63.76 62.96 63.66 2,055,271 +1.61(+2.59%)
Jul 20, 2021 61.08 62.40 60.73 62.06 2,089,359 +1.25(+2.06%)
Jul 19, 2021 60.93 61.32 60.53 60.80 2,348,184 -1.71(-2.74%)
Jul 16, 2021 63.80 63.80 62.31 62.52 2,057,983 -1.66(-2.58%)
Jul 15, 2021 63.39 64.48 63.29 64.17 1,560,965 +0.24(+0.38%)
Jul 14, 2021 64.72 64.92 63.51 63.93 2,392,204 -0.10(-0.16%)
Jul 13, 2021 63.69 64.29 63.59 64.03 1,272,941 -0.28(-0.43%)
Jul 12, 2021 63.67 64.50 63.43 64.31 1,185,676 +0.03(+0.04%)
Jul 09, 2021 62.97 64.63 62.64 64.28 3,104,779 +2.50(+4.05%)
Jul 08, 2021 61.02 62.01 60.76 61.78 1,784,725 -0.45(-0.72%)
Jul 07, 2021 61.99 62.50 61.51 62.22 1,802,758 +1.47(+2.42%)
Jul 06, 2021 61.93 62.01 60.36 60.75 1,458,450 -0.57(-0.93%)
Jul 02, 2021 60.89 61.34 60.52 61.32 1,050,446 +0.46(+0.76%)
Jul 01, 2021 61.54 61.77 60.54 60.86 1,185,361 -0.35(-0.58%)
Jun 30, 2021 61.09 61.39 60.53 61.22 1,401,189 +0.01(+0.01%)
Jun 29, 2021 61.52 61.74 61.05 61.21 1,100,430 +0.01(+0.01%)
Jun 28, 2021 61.85 62.07 60.80 61.20 1,713,715 -0.35(-0.57%)
Jun 25, 2021 61.83 62.01 61.54 61.55 1,195,133 +0.37(+0.60%)
Jun 24, 2021 60.85 61.25 60.49 61.18 1,173,475 +0.98(+1.63%)
Jun 23, 2021 60.58 60.94 60.11 60.20 1,526,938 +0.29(+0.48%)
Jun 22, 2021 59.30 60.01 58.77 59.91 2,050,037 +0.71(+1.21%)
Jun 21, 2021 58.50 59.35 58.37 59.20 1,795,326 +1.59(+2.76%)
Jun 18, 2021 58.84 58.99 57.61 57.61 2,901,508 -1.65(-2.78%)
Jun 17, 2021 60.77 61.19 59.04 59.26 3,992,566 -2.79(-4.50%)
Jun 16, 2021 62.33 62.85 61.69 62.05 2,324,209 -0.92(-1.47%)
Jun 15, 2021 62.81 63.11 62.35 62.97 2,692,649 -0.48(-0.76%)
Jun 14, 2021 63.57 63.85 63.37 63.45 1,583,120 -0.32(-0.50%)
Jun 11, 2021 63.91 64.09 63.49 63.77 1,197,172 +0.52(+0.82%)
Jun 10, 2021 62.72 63.38 62.65 63.25 1,832,442 +0.70(+1.12%)
Jun 09, 2021 62.92 63.01 62.32 62.55 2,130,901 -1.34(-2.09%)
Jun 08, 2021 63.48 64.26 62.82 63.89 1,988,504 +0.99(+1.58%)
Jun 07, 2021 63.66 63.74 62.64 62.90 1,259,004 -1.08(-1.69%)
Jun 04, 2021 63.88 64.14 63.32 63.98 1,189,936 +0.98(+1.56%)
Jun 03, 2021 63.19 63.19 62.53 63.00 1,387,544 -1.09(-1.70%)
Jun 02, 2021 63.86 64.15 63.54 64.09 1,593,590 -0.04(-0.07%)
Jun 01, 2021 63.99 64.37 63.74 64.13 2,343,096 +1.84(+2.96%)
May 28, 2021 62.13 62.52 61.95 62.29 1,328,764 -0.11(-0.18%)
May 27, 2021 62.62 62.97 62.14 62.40 2,001,920 +1.50(+2.46%)
May 26, 2021 60.44 61.07 60.30 60.90 2,642,811 +0.46(+0.76%)
May 25, 2021 60.94 61.02 60.29 60.44 2,434,242 -0.96(-1.56%)
May 24, 2021 61.30 61.61 61.00 61.40 1,611,320 -0.26(-0.42%)
May 21, 2021 62.68 62.69 61.48 61.66 1,773,358 -0.62(-1.00%)
May 20, 2021 62.20 62.44 61.76 62.28 2,326,514 +0.00(+0.00%)
May 19, 2021 62.98 63.23 61.90 62.28 3,367,667 -2.86(-4.39%)
May 18, 2021 66.48 66.54 64.87 65.14 2,215,548 -1.01(-1.52%)
May 17, 2021 64.86 66.24 64.70 66.15 2,567,019 +1.03(+1.59%)
May 14, 2021 64.51 65.28 64.35 65.12 2,616,071 -0.17(-0.26%)
May 13, 2021 65.07 65.87 64.42 65.28 2,684,406 -1.16(-1.75%)
May 12, 2021 67.10 68.11 66.17 66.44 2,909,963 -1.39(-2.04%)
May 11, 2021 66.79 68.06 66.26 67.83 2,810,450 -0.11(-0.16%)
May 10, 2021 68.52 68.98 67.87 67.94 3,222,855 +1.22(+1.83%)
May 07, 2021 66.12 66.86 65.57 66.72 2,763,447 +0.85(+1.29%)
May 06, 2021 64.85 65.94 64.58 65.87 2,146,506 +0.98(+1.52%)
May 05, 2021 64.69 65.06 63.77 64.89 2,260,388 +2.21(+3.53%)
May 04, 2021 62.53 62.69 61.72 62.68 1,486,166 +0.39(+0.62%)
May 03, 2021 61.72 62.45 61.62 62.29 1,359,919 +1.13(+1.86%)
Apr 30, 2021 62.22 62.53 61.08 61.16 2,620,033 -1.69(-2.69%)
Apr 29, 2021 63.80 63.87 62.26 62.85 2,921,507 -0.81(-1.27%)
Apr 28, 2021 62.64 63.97 62.56 63.65 1,622,660 +0.97(+1.54%)
Apr 27, 2021 62.80 63.01 62.47 62.69 2,431,779 -0.92(-1.45%)
Apr 26, 2021 63.27 63.81 63.08 63.61 2,561,407 +0.84(+1.34%)
Apr 23, 2021 61.90 63.00 61.53 62.77 2,026,950 +1.77(+2.89%)
Apr 22, 2021 61.45 61.47 60.74 61.01 3,175,800 -1.14(-1.84%)
Apr 21, 2021 60.43 62.24 60.22 62.15 3,510,716 +1.24(+2.04%)
Apr 20, 2021 62.19 62.25 60.58 60.90 1,895,312 -1.40(-2.24%)
Apr 19, 2021 62.46 63.01 62.03 62.30 1,717,506 +0.31(+0.50%)
Apr 16, 2021 62.62 62.63 61.64 61.99 1,793,762 -0.27(-0.43%)
Apr 15, 2021 61.95 62.44 61.64 62.26 2,849,106 +1.14(+1.87%)
Apr 14, 2021 59.80 61.38 59.74 61.11 2,933,952 +2.05(+3.47%)
Apr 13, 2021 59.25 59.27 58.63 59.06 1,620,004 +0.21(+0.36%)
Apr 12, 2021 59.11 59.13 58.54 58.85 1,707,425 -0.60(-1.00%)
Apr 09, 2021 59.37 59.64 58.96 59.45 2,075,492 -0.42(-0.70%)
Apr 08, 2021 59.82 59.89 59.36 59.87 1,376,539 +0.07(+0.11%)
Apr 07, 2021 59.48 60.16 59.31 59.80 2,530,993 +1.08(+1.83%)
Apr 06, 2021 59.74 59.77 58.59 58.73 1,795,828 -1.07(-1.79%)
Apr 05, 2021 59.12 60.16 59.08 59.79 1,626,587 +1.34(+2.30%)
Apr 01, 2021 58.64 58.64 57.58 58.45 2,469,175 +0.13(+0.22%)
Mar 31, 2021 58.48 58.79 58.31 58.32 2,307,121 -0.26(-0.44%)
Mar 30, 2021 58.38 58.89 57.91 58.58 4,494,910 -0.10(-0.17%)
Mar 29, 2021 58.80 58.90 58.14 58.69 2,139,973 -0.41(-0.70%)
Mar 26, 2021 58.12 59.17 58.00 59.10 2,624,792 +2.23(+3.92%)
Mar 25, 2021 56.66 56.95 55.75 56.87 3,188,643 -0.27(-0.47%)
Mar 24, 2021 57.03 57.70 57.00 57.14 2,765,870 +0.38(+0.67%)
Mar 23, 2021 57.61 57.99 56.60 56.76 3,057,118 -1.38(-2.37%)
Mar 22, 2021 58.21 58.31 57.55 58.14 2,318,895 +0.29(+0.49%)
Mar 19, 2021 58.40 58.51 57.68 57.85 2,423,489 -0.89(-1.52%)
Mar 18, 2021 60.12 60.20 58.69 58.74 2,250,058 -1.40(-2.32%)
Mar 17, 2021 59.59 60.39 59.21 60.14 2,262,298 -0.25(-0.42%)
Mar 16, 2021 61.16 61.19 60.28 60.39 2,724,844 -1.01(-1.64%)
Mar 15, 2021 61.38 61.80 60.76 61.40 2,964,798 -1.29(-2.05%)
Mar 12, 2021 61.59 62.75 61.28 62.69 2,787,667 +0.40(+0.65%)
Mar 11, 2021 62.20 62.36 61.81 62.28 2,469,680 +0.95(+1.55%)
Mar 10, 2021 62.05 62.42 60.98 61.33 4,019,984 -2.24(-3.52%)
Mar 09, 2021 63.06 64.15 61.74 63.57 5,960,058 -0.13(-0.21%)
Mar 08, 2021 63.62 64.20 63.27 63.70 3,508,842 -0.49(-0.76%)
Mar 05, 2021 63.49 64.44 62.45 64.19 5,139,891 +0.31(+0.49%)
Mar 04, 2021 64.74 65.20 63.02 63.88 7,013,182 -2.50(-3.77%)
Mar 03, 2021 65.38 67.06 65.18 66.38 4,601,009 +0.74(+1.12%)
Mar 02, 2021 64.75 66.07 64.72 65.65 3,899,012 +1.10(+1.70%)
Mar 01, 2021 63.11 64.80 63.11 64.55 2,885,067 +2.34(+3.75%)
Feb 26, 2021 63.32 63.52 61.86 62.21 4,218,227 -1.75(-2.73%)
Feb 25, 2021 65.67 65.97 63.64 63.96 3,313,843 -1.39(-2.13%)
Feb 24, 2021 64.20 65.52 63.93 65.35 3,218,233 +0.89(+1.39%)
Feb 23, 2021 63.80 64.50 62.32 64.46 4,097,849 +0.90(+1.42%)
Feb 22, 2021 62.73 64.15 62.47 63.56 3,495,380 +1.18(+1.89%)
Feb 19, 2021 62.61 62.88 61.98 62.38 3,563,609 +0.25(+0.41%)
Feb 18, 2021 62.54 62.54 61.38 62.12 2,573,982 +0.19(+0.30%)
Feb 17, 2021 62.39 62.39 61.39 61.93 2,393,722 +0.07(+0.12%)
Feb 16, 2021 60.81 62.45 60.54 61.86 5,104,492 +4.18(+7.25%)
Feb 12, 2021 56.85 57.86 56.74 57.68 2,116,251 +0.54(+0.95%)
Feb 11, 2021 57.13 57.41 56.62 57.14 3,130,612 -0.07(-0.13%)
Feb 10, 2021 57.92 58.02 56.57 57.21 2,916,948 +0.11(+0.19%)
Feb 09, 2021 56.70 57.30 56.23 57.11 3,442,703 +0.02(+0.04%)
Feb 08, 2021 56.43 57.10 56.39 57.08 2,361,506 +1.53(+2.76%)
Feb 05, 2021 55.27 55.60 54.83 55.55 2,875,071 +0.64(+1.16%)
Feb 04, 2021 54.69 54.99 54.43 54.91 1,975,344 -0.04(-0.07%)
Feb 03, 2021 54.89 55.15 54.48 54.95 3,181,282 -0.05(-0.09%)
Feb 02, 2021 55.05 55.25 54.51 55.00 3,163,626 -1.01(-1.80%)
Feb 01, 2021 56.41 56.57 55.33 56.01 3,876,027 +1.28(+2.34%)
Jan 29, 2021 56.00 56.22 54.57 54.73 4,822,085 -2.07(-3.65%)
Jan 28, 2021 57.17 57.60 56.70 56.80 4,448,689 +0.14(+0.25%)
Jan 27, 2021 56.51 58.02 56.17 56.66 7,416,003 -2.18(-3.70%)
Jan 26, 2021 58.59 59.07 58.44 58.84 2,322,202 +0.48(+0.83%)
Jan 25, 2021 57.87 58.41 57.59 58.36 2,776,106 -0.48(-0.81%)
Jan 22, 2021 57.68 59.00 57.52 58.84 2,570,274 -0.44(-0.75%)
Jan 21, 2021 60.05 60.05 58.99 59.28 3,500,718 -0.37(-0.62%)
Jan 20, 2021 59.67 60.00 59.30 59.65 3,322,912 +1.10(+1.88%)
Jan 19, 2021 57.93 58.83 57.66 58.55 4,178,554 +0.68(+1.18%)
Jan 15, 2021 58.84 58.89 57.65 57.87 2,550,019 -2.68(-4.43%)
Jan 14, 2021 59.40 60.98 59.38 60.55 2,793,580 +2.30(+3.95%)
Jan 13, 2021 58.95 58.95 58.15 58.25 1,960,061 -0.72(-1.22%)
Jan 12, 2021 58.52 59.02 58.17 58.97 1,809,075 +0.55(+0.94%)
Jan 11, 2021 58.02 58.79 57.88 58.42 2,859,234 -1.79(-2.97%)
Jan 08, 2021 60.41 60.48 59.33 60.21 3,389,491 +0.23(+0.38%)
Jan 07, 2021 59.59 60.13 59.23 59.98 3,343,623 +1.20(+2.05%)
Jan 06, 2021 58.52 59.34 58.11 58.77 5,910,929 +1.81(+3.18%)
Jan 05, 2021 55.41 57.31 55.39 56.96 4,243,062 +1.76(+3.19%)
Jan 04, 2021 55.73 55.94 55.05 55.20 3,512,924 +1.65(+3.08%)
Dec 31, 2020 53.55 53.55 53.55 1,652,159 -0.49(-0.91%)
Dec 30, 2020 54.17 54.40 53.89 54.04 1,652,159 +0.20(+0.37%)
Dec 29, 2020 54.42 54.48 53.71 53.85 2,479,636 +0.34(+0.63%)
Dec 28, 2020 53.80 54.07 53.32 53.51 992,604 +0.11(+0.21%)
Dec 24, 2020 54.07 54.14 53.23 53.39 756,623 -0.39(-0.73%)
Dec 23, 2020 53.70 54.09 53.49 53.79 1,960,709 +0.82(+1.55%)
Dec 22, 2020 53.39 53.59 52.91 52.97 1,845,896 -0.78(-1.45%)
Dec 21, 2020 52.60 53.85 52.50 53.75 2,920,962 -0.11(-0.21%)
Dec 18, 2020 54.04 54.15 53.68 53.86 2,901,670 -0.46(-0.84%)
Dec 17, 2020 54.31 54.74 54.13 54.32 2,782,752 +1.16(+2.17%)
Dec 16, 2020 53.07 53.35 52.77 53.16 3,081,066 +0.15(+0.28%)
Dec 15, 2020 52.60 53.08 52.43 53.02 2,368,577 +1.06(+2.03%)
Dec 14, 2020 52.88 53.00 51.95 51.96 2,530,413 -0.92(-1.74%)
Dec 11, 2020 52.68 53.19 52.61 52.88 2,347,960 -0.19(-0.36%)
Dec 10, 2020 52.06 53.36 52.00 53.07 3,051,084 +1.44(+2.79%)
Dec 09, 2020 52.07 52.25 51.14 51.62 2,439,039 -0.02(-0.03%)
Dec 08, 2020 50.98 51.75 50.98 51.64 2,081,004 +0.39(+0.77%)
Dec 07, 2020 51.33 51.62 51.08 51.25 1,732,643 -0.43(-0.84%)
Dec 04, 2020 50.97 51.87 50.97 51.68 3,261,496 +1.20(+2.39%)
Dec 03, 2020 50.35 50.98 50.02 50.48 2,834,564 +1.20(+2.43%)
Dec 02, 2020 48.67 49.52 48.53 49.28 4,501,616 +1.95(+4.12%)
Dec 01, 2020 46.89 47.52 46.87 47.33 2,062,055 +1.61(+3.51%)
Nov 30, 2020 46.65 46.73 45.72 45.72 2,456,262 -1.20(-2.57%)
Nov 27, 2020 46.35 46.95 46.31 46.93 1,519,591 -0.05(-0.10%)
Nov 25, 2020 46.72 47.02 46.38 46.98 2,030,107 -0.43(-0.92%)
Nov 24, 2020 46.59 47.48 46.46 47.41 3,716,172 +2.24(+4.95%)
Nov 23, 2020 44.73 45.22 44.67 45.17 2,772,552 +1.16(+2.64%)
Nov 20, 2020 43.90 44.11 43.73 44.01 1,482,864 +0.51(+1.17%)
Nov 19, 2020 43.35 43.54 43.04 43.50 1,792,727 -0.20(-0.47%)
Nov 18, 2020 44.21 44.33 43.70 43.71 2,004,246 -0.33(-0.74%)
Nov 17, 2020 43.88 44.22 43.67 44.04 2,813,362 -0.20(-0.44%)
Nov 16, 2020 44.26 44.38 43.86 44.23 2,573,134 +0.84(+1.93%)
Nov 13, 2020 42.99 43.58 42.89 43.40 2,119,423 +0.69(+1.61%)
Nov 12, 2020 42.95 43.31 42.54 42.71 1,694,290 -1.17(-2.67%)
Nov 11, 2020 44.03 44.17 43.71 43.88 1,843,105 -0.06(-0.13%)
Nov 10, 2020 43.99 44.51 43.90 43.94 2,590,287 +0.42(+0.96%)
Nov 09, 2020 44.53 44.60 43.01 43.52 3,638,072 +1.67(+4.00%)
Nov 06, 2020 41.92 42.11 41.67 41.85 2,504,629 +0.82(+2.00%)
Nov 05, 2020 41.09 41.47 40.92 41.03 3,142,011 +0.99(+2.48%)
Nov 04, 2020 40.18 40.39 39.67 40.04 4,240,035 -0.57(-1.41%)
Nov 03, 2020 40.67 40.73 40.33 40.61 2,365,053 +1.20(+3.04%)
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.