Bhp Billiton Ltd ADR (NY: BHP )

55.83 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 41.07 41.28 40.35 40.68 2,734,507 -1.43(-3.40%)
Apr 29, 2020 41.46 42.26 41.30 42.11 2,986,409 +2.17(+5.43%)
Apr 28, 2020 40.28 40.50 39.82 39.94 2,295,251 +0.44(+1.11%)
Apr 27, 2020 39.30 39.68 39.10 39.50 1,572,890 +0.43(+1.10%)
Apr 24, 2020 39.21 39.21 38.49 39.07 1,731,400 +0.72(+1.88%)
Apr 23, 2020 38.21 39.23 38.20 38.35 2,914,964 +0.60(+1.59%)
Apr 22, 2020 37.65 37.95 37.46 37.75 2,023,124 +0.92(+2.50%)
Apr 21, 2020 37.00 37.66 36.54 36.83 2,304,230 -1.94(-5.00%)
Apr 20, 2020 38.95 39.83 38.66 38.77 2,498,159 -1.25(-3.12%)
Apr 17, 2020 39.91 40.12 39.44 40.02 2,759,100 +1.41(+3.65%)
Apr 16, 2020 38.87 38.87 38.01 38.61 3,068,690 +0.20(+0.52%)
Apr 15, 2020 38.44 38.64 37.95 38.41 3,444,276 -1.95(-4.83%)
Apr 14, 2020 40.30 40.69 39.92 40.36 2,458,541 +0.75(+1.89%)
Apr 13, 2020 39.79 39.85 39.00 39.61 2,396,143 +0.10(+0.25%)
Apr 09, 2020 39.11 40.53 39.03 39.51 3,232,200 +0.20(+0.51%)
Apr 08, 2020 38.86 39.38 38.23 39.31 2,620,300 +0.79(+2.05%)
Apr 07, 2020 40.28 40.38 38.49 38.52 3,027,949 -0.38(-0.98%)
Apr 06, 2020 38.58 39.03 38.20 38.90 3,551,252 +2.31(+6.31%)
Apr 03, 2020 37.12 37.85 36.14 36.59 4,072,700 -1.31(-3.46%)
Apr 02, 2020 37.13 38.16 36.35 37.90 4,847,302 +2.03(+5.66%)
Apr 01, 2020 36.34 37.13 35.68 35.87 3,714,335 -0.82(-2.23%)
Mar 31, 2020 37.10 38.02 36.39 36.69 4,867,751 -0.36(-0.97%)
Mar 30, 2020 36.90 37.28 36.32 37.05 3,190,250 +1.46(+4.10%)
Mar 27, 2020 35.70 36.52 35.41 35.59 4,013,900 -2.26(-5.97%)
Mar 26, 2020 37.70 38.14 37.01 37.85 4,582,333 +0.53(+1.42%)
Mar 25, 2020 37.74 38.74 36.80 37.32 6,434,063 +0.86(+2.36%)
Mar 24, 2020 36.41 36.96 35.26 36.46 7,786,197 +4.74(+14.94%)
Mar 23, 2020 31.73 32.84 31.35 31.72 6,053,380 +0.25(+0.79%)
Mar 20, 2020 33.18 33.77 31.33 31.47 6,989,200 -0.88(-2.72%)
Mar 19, 2020 31.46 33.05 30.58 32.35 6,094,404 +1.40(+4.52%)
Mar 18, 2020 31.90 33.07 30.06 30.95 6,422,028 -3.92(-11.24%)
Mar 17, 2020 32.99 35.22 32.68 34.87 7,322,384 +3.32(+10.52%)
Mar 16, 2020 30.77 32.65 30.16 31.55 9,652,170 -2.74(-7.99%)
Mar 13, 2020 34.06 34.44 31.82 34.29 9,947,800 +3.36(+10.86%)
Mar 12, 2020 31.63 31.93 29.78 30.93 9,925,999 -4.52(-12.75%)
Mar 11, 2020 36.31 36.44 34.93 35.45 10,381,720 -2.31(-6.12%)
Mar 10, 2020 37.77 37.81 36.35 37.76 8,259,484 +2.89(+8.29%)
Mar 09, 2020 35.14 36.37 34.52 34.87 5,827,492 -6.88(-16.48%)
Mar 06, 2020 41.64 42.23 41.10 41.75 3,986,400 -1.35(-3.13%)
Mar 05, 2020 43.31 43.49 42.75 43.10 3,400,025 -2.68(-5.85%)
Mar 04, 2020 45.08 45.82 44.76 45.78 2,785,551 +1.84(+4.19%)
Mar 03, 2020 44.91 45.44 43.72 43.94 5,652,045 -0.31(-0.70%)
Mar 02, 2020 43.41 44.32 42.96 44.25 4,769,285 +0.94(+2.17%)
Feb 28, 2020 42.78 43.79 42.57 43.31 5,310,800 -1.61(-3.58%)
Feb 27, 2020 45.44 46.01 44.91 44.92 3,515,443 -1.52(-3.27%)
Feb 26, 2020 46.90 47.31 46.43 46.44 2,480,618 -0.34(-0.73%)
Feb 25, 2020 48.08 48.08 46.65 46.78 2,003,566 -1.09(-2.28%)
Feb 24, 2020 47.50 48.10 47.29 47.87 3,640,007 -2.54(-5.04%)
Feb 21, 2020 50.62 50.67 50.22 50.41 2,098,700 -0.23(-0.45%)
Feb 20, 2020 51.45 51.45 50.58 50.64 1,693,724 -0.79(-1.54%)
Feb 19, 2020 51.59 51.71 51.28 51.43 2,026,055 -0.13(-0.25%)
Feb 18, 2020 51.13 51.65 51.13 51.56 2,501,847 -0.13(-0.25%)
Feb 14, 2020 52.10 52.12 51.32 51.69 2,111,000 -0.31(-0.60%)
Feb 13, 2020 52.05 52.25 51.79 52.00 1,887,188 -0.37(-0.71%)
Feb 12, 2020 52.55 52.66 52.09 52.37 1,958,199 +0.85(+1.65%)
Feb 11, 2020 51.54 51.76 51.40 51.52 2,075,317 +0.46(+0.90%)
Feb 10, 2020 50.62 51.07 50.57 51.06 2,136,884 -0.01(-0.02%)
Feb 07, 2020 51.35 51.59 50.91 51.07 2,097,500 -1.46(-2.78%)
Feb 06, 2020 52.69 52.89 52.37 52.53 2,951,582 -0.32(-0.61%)
Feb 05, 2020 52.98 53.00 52.46 52.85 2,568,469 +0.68(+1.30%)
Feb 04, 2020 52.02 52.26 51.83 52.17 2,428,604 +1.39(+2.74%)
Feb 03, 2020 50.96 51.28 50.66 50.78 2,375,851 -0.33(-0.65%)
Jan 31, 2020 52.06 52.06 51.01 51.11 3,706,400 -1.87(-3.53%)
Jan 30, 2020 52.38 53.03 52.06 52.98 1,778,724 +0.06(+0.11%)
Jan 29, 2020 53.20 53.29 52.81 52.92 1,985,765 -0.09(-0.17%)
Jan 28, 2020 52.88 53.24 52.48 53.01 1,750,419 +0.26(+0.49%)
Jan 27, 2020 52.64 53.03 52.60 52.75 3,247,624 -1.69(-3.10%)
Jan 24, 2020 55.13 55.33 54.27 54.44 2,448,100 -1.20(-2.16%)
Jan 23, 2020 55.22 55.73 54.95 55.64 4,824,686 -0.70(-1.24%)
Jan 22, 2020 56.42 56.64 56.15 56.34 3,100,574 +0.76(+1.37%)
Jan 21, 2020 55.67 55.92 55.49 55.58 2,924,483 -0.90(-1.59%)
Jan 17, 2020 56.70 56.78 56.22 56.48 1,926,500 +0.92(+1.66%)
Jan 16, 2020 55.62 55.67 55.13 55.56 2,688,650 +0.53(+0.96%)
Jan 15, 2020 54.69 55.11 54.65 55.03 2,706,463 -0.16(-0.29%)
Jan 14, 2020 54.85 55.25 54.76 55.19 1,756,549 +0.44(+0.80%)
Jan 13, 2020 54.30 54.78 54.10 54.75 1,403,223 +0.36(+0.66%)
Jan 10, 2020 54.47 54.63 54.27 54.39 1,064,400 +0.15(+0.28%)
Jan 09, 2020 54.36 54.45 53.87 54.24 1,525,904 -0.52(-0.95%)
Jan 08, 2020 54.70 55.00 54.60 54.76 1,175,551 +0.27(+0.50%)
Jan 07, 2020 54.30 54.70 54.29 54.49 904,930 +0.00(+0.00%)
Jan 06, 2020 54.39 54.60 54.37 54.49 688,344 -0.06(-0.11%)
Jan 03, 2020 54.24 54.83 54.20 54.55 1,078,000 -0.37(-0.67%)
Jan 02, 2020 55.22 55.27 54.78 54.92 1,232,972 +0.21(+0.38%)
Dec 31, 2019 54.66 54.80 54.43 54.71 718,800 -0.01(-0.02%)
Dec 30, 2019 54.90 55.01 54.69 54.72 715,984 -0.21(-0.38%)
Dec 27, 2019 55.19 55.29 54.90 54.93 746,200 +0.12(+0.22%)
Dec 26, 2019 54.70 54.91 54.64 54.81 656,765 +0.35(+0.64%)
Dec 24, 2019 54.68 54.71 54.44 54.46 371,900 -0.06(-0.11%)
Dec 23, 2019 54.32 54.56 54.22 54.52 989,042 +0.16(+0.29%)
Dec 20, 2019 54.90 54.97 54.33 54.36 1,092,000 -0.27(-0.49%)
Dec 19, 2019 54.64 54.81 54.43 54.63 920,157 -0.11(-0.20%)
Dec 18, 2019 54.83 54.92 54.65 54.74 1,135,660 -0.57(-1.03%)
Dec 17, 2019 54.70 55.42 54.67 55.31 2,290,529 +0.12(+0.22%)
Dec 16, 2019 55.78 55.78 55.16 55.19 1,650,030 +1.03(+1.90%)
Dec 13, 2019 54.40 54.91 53.74 54.16 2,210,900 +0.42(+0.78%)
Dec 12, 2019 53.02 53.90 52.93 53.74 2,176,529 +0.52(+0.98%)
Dec 11, 2019 52.68 53.38 52.59 53.22 2,014,726 +0.63(+1.20%)
Dec 10, 2019 52.18 52.64 52.06 52.59 1,735,961 +0.32(+0.61%)
Dec 09, 2019 52.16 52.59 52.12 52.27 1,242,905 +0.52(+1.00%)
Dec 06, 2019 51.84 51.98 51.71 51.75 1,266,400 +0.67(+1.31%)
Dec 05, 2019 51.13 51.29 50.76 51.08 1,013,168 -0.34(-0.66%)
Dec 04, 2019 51.01 51.47 50.89 51.42 987,624 +0.63(+1.24%)
Dec 03, 2019 50.63 50.88 50.44 50.79 1,382,423 -0.96(-1.86%)
Dec 02, 2019 51.47 51.81 51.39 51.75 1,395,405 +0.22(+0.43%)
Nov 29, 2019 51.25 51.58 51.18 51.53 997,000 -0.32(-0.62%)
Nov 27, 2019 51.82 51.89 51.44 51.85 1,084,500 +0.28(+0.54%)
Nov 26, 2019 51.68 51.74 51.37 51.57 1,255,779 +0.11(+0.21%)
Nov 25, 2019 51.37 51.58 51.26 51.46 1,133,462 +0.62(+1.22%)
Nov 22, 2019 51.02 51.08 50.69 50.84 1,070,600 +0.52(+1.03%)
Nov 21, 2019 49.90 50.41 49.65 50.32 1,054,203 +0.10(+0.20%)
Nov 20, 2019 50.32 50.61 50.08 50.22 1,313,390 -0.90(-1.76%)
Nov 19, 2019 51.62 51.74 50.92 51.12 1,513,386 +0.47(+0.93%)
Nov 18, 2019 50.73 50.73 50.36 50.65 1,190,578 -0.24(-0.47%)
Nov 15, 2019 50.39 50.93 50.26 50.89 2,165,600 +0.99(+1.98%)
Nov 14, 2019 49.80 50.15 49.70 49.90 1,562,517 +0.19(+0.38%)
Nov 13, 2019 49.72 49.94 49.55 49.71 1,510,764 -0.61(-1.21%)
Nov 12, 2019 50.38 50.68 50.19 50.32 1,774,799 -0.05(-0.10%)
Nov 11, 2019 49.94 50.41 49.70 50.37 1,896,603 -0.42(-0.83%)
Nov 08, 2019 50.54 50.89 50.54 50.79 1,413,900 -0.68(-1.32%)
Nov 07, 2019 51.79 51.88 51.36 51.47 1,487,608 +0.07(+0.14%)
Nov 06, 2019 52.11 52.11 51.28 51.40 2,079,791 -0.45(-0.87%)
Nov 05, 2019 52.21 52.35 51.78 51.85 3,438,192 +0.94(+1.85%)
Nov 04, 2019 50.99 51.26 50.79 50.91 1,700,665 +0.92(+1.84%)
Nov 01, 2019 49.18 50.12 49.18 49.99 1,766,400 +1.08(+2.21%)
Oct 31, 2019 49.10 49.21 48.63 48.91 1,355,852 -0.46(-0.93%)
Oct 30, 2019 49.26 49.37 48.77 49.37 1,539,706 -0.35(-0.70%)
Oct 29, 2019 49.74 49.92 49.62 49.72 1,033,534 -0.17(-0.34%)
Oct 28, 2019 49.85 50.04 49.74 49.89 1,809,450 +0.67(+1.36%)
Oct 25, 2019 48.83 49.35 48.71 49.22 989,900 +0.35(+0.72%)
Oct 24, 2019 49.26 49.37 48.70 48.87 1,310,838 -0.16(-0.33%)
Oct 23, 2019 49.00 49.07 48.80 49.03 1,257,300 +0.47(+0.97%)
Oct 22, 2019 48.48 48.74 48.27 48.56 1,418,854 +0.18(+0.37%)
Oct 21, 2019 48.49 48.53 48.18 48.38 1,136,825 +0.85(+1.79%)
Oct 18, 2019 48.12 48.13 47.52 47.53 1,171,900 -0.14(-0.29%)
Oct 17, 2019 48.34 48.34 47.63 47.67 1,369,741 -0.50(-1.04%)
Oct 16, 2019 48.39 48.58 48.14 48.17 1,316,215 -0.51(-1.05%)
Oct 15, 2019 48.07 48.97 47.94 48.68 2,466,105 +0.06(+0.12%)
Oct 14, 2019 48.77 48.90 48.59 48.62 1,188,601 -0.99(-2.00%)
Oct 11, 2019 49.37 50.06 49.37 49.61 2,767,200 +1.24(+2.56%)
Oct 10, 2019 48.18 48.48 47.91 48.37 2,150,255 +0.83(+1.75%)
Oct 09, 2019 47.62 47.71 47.16 47.54 1,513,989 +0.07(+0.15%)
Oct 08, 2019 47.64 47.75 47.40 47.47 1,479,704 -0.33(-0.69%)
Oct 07, 2019 48.06 48.42 47.78 47.80 1,292,847 -0.61(-1.26%)
Oct 04, 2019 47.77 48.44 47.65 48.41 1,451,800 +0.54(+1.13%)
Oct 03, 2019 46.95 48.06 46.84 47.87 2,073,678 +0.19(+0.40%)
Oct 02, 2019 47.73 48.03 47.34 47.68 3,288,131 -1.33(-2.71%)
Oct 01, 2019 49.46 49.54 48.93 49.01 1,348,203 -0.37(-0.75%)
Sep 30, 2019 49.22 49.59 49.18 49.38 1,636,432 -0.39(-0.78%)
Sep 27, 2019 49.69 49.98 49.56 49.77 1,511,400 +0.29(+0.59%)
Sep 26, 2019 49.90 49.90 49.43 49.48 1,178,606 -0.15(-0.30%)
Sep 25, 2019 49.00 49.73 48.92 49.63 1,921,950 +0.42(+0.85%)
Sep 24, 2019 49.51 49.62 48.96 49.21 3,506,030 -1.39(-2.75%)
Sep 23, 2019 50.09 50.72 49.97 50.60 1,715,757 -0.39(-0.76%)
Sep 20, 2019 51.23 51.43 50.90 50.99 1,430,000 -0.36(-0.70%)
Sep 19, 2019 51.29 51.61 51.24 51.35 1,207,856 +0.16(+0.31%)
Sep 18, 2019 51.24 51.52 50.75 51.19 1,487,424 -0.39(-0.76%)
Sep 17, 2019 51.55 51.66 51.24 51.58 1,349,742 -0.46(-0.88%)
Sep 16, 2019 51.97 52.31 51.78 52.04 2,388,686 +0.12(+0.23%)
Sep 13, 2019 52.30 52.39 51.74 51.92 2,741,700 +0.96(+1.88%)
Sep 12, 2019 50.86 51.18 50.61 50.96 1,509,021 +0.38(+0.75%)
Sep 11, 2019 50.40 50.58 50.15 50.58 1,465,495 +0.22(+0.44%)
Sep 10, 2019 49.58 50.36 49.50 50.36 2,031,860 +0.61(+1.23%)
Sep 09, 2019 49.18 49.76 49.18 49.75 1,654,253 +0.59(+1.20%)
Sep 06, 2019 49.34 49.45 49.09 49.16 1,694,600 -0.15(-0.30%)
Sep 05, 2019 48.84 49.33 48.72 49.31 1,985,835 -1.10(-2.18%)
Sep 04, 2019 49.85 50.51 49.81 50.41 2,508,021 +1.68(+3.45%)
Sep 03, 2019 48.21 48.78 48.21 48.73 1,584,952 -0.43(-0.87%)
Aug 30, 2019 49.02 49.32 48.88 49.16 2,063,800 +1.02(+2.12%)
Aug 29, 2019 48.47 48.60 48.08 48.14 1,135,267 +0.33(+0.69%)
Aug 28, 2019 47.32 48.11 47.27 47.81 2,681,292 +0.67(+1.42%)
Aug 27, 2019 47.37 47.51 46.86 47.14 1,763,985 -0.08(-0.17%)
Aug 26, 2019 47.12 47.38 46.87 47.22 1,628,290 +0.53(+1.14%)
Aug 23, 2019 47.43 47.84 46.61 46.69 3,230,100 -0.56(-1.19%)
Aug 22, 2019 47.86 48.01 47.24 47.25 2,154,367 -0.36(-0.76%)
Aug 21, 2019 48.00 48.13 47.47 47.61 2,522,272 -0.82(-1.69%)
Aug 20, 2019 48.41 48.56 48.06 48.43 2,285,845 -0.71(-1.44%)
Aug 19, 2019 49.29 49.45 49.07 49.14 1,906,064 +0.33(+0.68%)
Aug 16, 2019 48.93 49.08 48.62 48.81 2,329,400 -0.49(-0.99%)
Aug 15, 2019 49.24 49.42 48.78 49.30 1,913,078 +0.13(+0.26%)
Aug 14, 2019 49.40 49.70 49.15 49.17 2,254,998 -1.48(-2.92%)
Aug 13, 2019 49.58 50.78 49.44 50.65 3,248,501 +1.11(+2.24%)
Aug 12, 2019 49.95 50.15 49.46 49.54 1,072,463 -0.44(-0.88%)
Aug 09, 2019 50.42 50.55 49.69 49.98 2,137,600 -1.02(-2.00%)
Aug 08, 2019 50.43 51.24 50.26 51.00 1,706,185 +1.11(+2.22%)
Aug 07, 2019 49.00 49.93 48.94 49.89 2,163,327 -0.33(-0.66%)
Aug 06, 2019 50.73 50.87 49.83 50.22 1,460,823 -0.21(-0.42%)
Aug 05, 2019 50.63 50.86 50.18 50.43 3,337,388 -1.62(-3.11%)
Aug 02, 2019 52.15 52.48 51.76 52.05 2,117,700 -0.88(-1.66%)
Aug 01, 2019 53.73 54.37 52.63 52.93 3,801,643 -2.00(-3.64%)
Jul 31, 2019 55.77 56.02 54.32 54.93 2,805,002 -1.33(-2.36%)
Jul 30, 2019 56.07 56.42 55.77 56.26 1,480,142 -0.17(-0.30%)
Jul 29, 2019 56.32 56.47 56.06 56.43 1,372,994 +0.30(+0.53%)
Jul 26, 2019 56.04 56.15 55.85 56.13 1,865,300 +0.02(+0.04%)
Jul 25, 2019 56.29 56.43 55.76 56.11 1,427,778 -0.23(-0.41%)
Jul 24, 2019 56.15 56.58 56.12 56.34 1,836,000 -2.04(-3.49%)
Jul 23, 2019 58.78 58.88 58.12 58.38 1,248,371 -0.09(-0.15%)
Jul 22, 2019 58.62 58.66 58.25 58.47 1,232,538 +0.17(+0.29%)
Jul 19, 2019 58.39 58.69 58.27 58.30 1,151,800 +0.46(+0.80%)
Jul 18, 2019 57.64 57.94 57.35 57.84 1,744,215 -0.17(-0.29%)
Jul 17, 2019 58.01 58.40 57.99 58.01 1,705,368 +0.45(+0.78%)
Jul 16, 2019 57.48 58.05 57.48 57.56 1,447,659 -0.29(-0.50%)
Jul 15, 2019 57.82 57.93 57.54 57.85 708,706 +0.61(+1.07%)
Jul 12, 2019 57.35 57.47 57.08 57.24 1,196,100 +0.03(+0.05%)
Jul 11, 2019 57.01 57.26 56.73 57.21 833,977 -0.23(-0.40%)
Jul 10, 2019 57.57 57.68 57.10 57.44 1,350,079 +0.57(+1.00%)
Jul 09, 2019 56.71 56.92 56.54 56.87 1,804,410 -0.32(-0.56%)
Jul 08, 2019 56.99 57.49 56.76 57.19 1,701,739 +0.58(+1.02%)
Jul 05, 2019 56.16 56.70 55.82 56.61 2,462,300 -2.32(-3.94%)
Jul 03, 2019 58.79 58.93 58.52 58.93 1,043,400 -0.04(-0.07%)
Jul 02, 2019 58.76 59.02 58.50 58.97 1,296,073 +0.60(+1.04%)
Jul 01, 2019 58.92 58.97 58.19 58.37 2,040,098 +0.26(+0.44%)
Jun 28, 2019 58.38 58.49 58.02 58.11 1,210,900 -0.10(-0.17%)
Jun 27, 2019 58.27 58.42 57.96 58.21 1,745,005 +0.34(+0.59%)
Jun 26, 2019 57.56 58.05 57.38 57.87 1,365,083 +0.79(+1.38%)
Jun 25, 2019 57.67 57.90 57.05 57.08 1,619,345 -0.26(-0.45%)
Jun 24, 2019 56.99 57.38 56.89 57.34 1,450,653 +0.74(+1.31%)
Jun 21, 2019 56.90 57.12 56.59 56.60 1,232,800 -0.49(-0.86%)
Jun 20, 2019 57.03 57.22 56.52 57.09 2,529,169 +1.36(+2.44%)
Jun 19, 2019 55.65 55.83 55.16 55.73 1,681,625 -0.64(-1.14%)
Jun 18, 2019 55.79 56.47 55.68 56.37 1,405,344 +1.52(+2.77%)
Jun 17, 2019 55.04 55.14 54.84 54.85 813,979 -0.12(-0.22%)
Jun 14, 2019 54.92 55.11 54.72 54.97 1,189,600 -0.50(-0.90%)
Jun 13, 2019 55.40 55.59 55.21 55.47 1,788,890 +0.69(+1.26%)
Jun 12, 2019 54.97 55.48 54.78 54.78 1,798,997 -0.27(-0.49%)
Jun 11, 2019 54.90 55.17 54.76 55.05 3,909,808 +1.72(+3.23%)
Jun 10, 2019 53.64 53.83 53.17 53.33 2,802,984 +0.23(+0.43%)
Jun 07, 2019 53.00 53.74 52.90 53.10 2,168,100 +0.38(+0.72%)
Jun 06, 2019 52.53 52.85 52.46 52.72 2,495,401 +0.34(+0.65%)
Jun 05, 2019 52.92 53.10 52.28 52.38 2,422,931 -0.63(-1.19%)
Jun 04, 2019 52.57 53.07 52.33 53.01 1,308,682 +0.63(+1.20%)
Jun 03, 2019 51.79 52.50 51.75 52.38 2,858,699 +0.47(+0.91%)
May 31, 2019 51.58 52.15 51.52 51.91 2,066,500 -0.59(-1.12%)
May 30, 2019 52.68 52.78 52.41 52.50 1,803,645 -0.14(-0.27%)
May 29, 2019 52.13 52.67 52.08 52.64 2,137,337 -0.51(-0.96%)
May 28, 2019 53.34 53.60 53.15 53.15 1,700,685 +0.67(+1.28%)
May 24, 2019 52.32 52.68 52.09 52.48 2,210,300 +1.20(+2.34%)
May 23, 2019 51.13 51.44 50.79 51.28 1,809,787 -0.48(-0.93%)
May 22, 2019 52.10 52.21 51.66 51.76 1,224,743 -0.58(-1.11%)
May 21, 2019 52.21 52.39 51.87 52.34 4,709,390 +0.02(+0.04%)
May 20, 2019 51.88 52.43 51.79 52.32 3,128,537 +0.25(+0.48%)
May 17, 2019 52.02 52.35 51.92 52.07 2,015,300 +0.03(+0.06%)
May 16, 2019 51.59 52.41 51.59 52.04 1,577,622 +0.62(+1.21%)
May 15, 2019 50.60 51.49 50.53 51.42 1,497,515 +0.17(+0.33%)
May 14, 2019 51.24 51.42 50.97 51.25 1,360,502 +0.60(+1.18%)
May 13, 2019 50.89 51.02 50.21 50.65 2,349,691 -1.22(-2.35%)
May 10, 2019 51.40 52.09 51.12 51.87 1,322,300 +0.42(+0.82%)
May 09, 2019 51.00 51.57 50.75 51.45 1,374,417 -0.33(-0.64%)
May 08, 2019 51.30 51.95 51.25 51.78 1,604,703 -0.11(-0.21%)
May 07, 2019 52.07 52.13 51.40 51.89 1,399,929 -0.01(-0.02%)
May 06, 2019 51.13 51.97 51.08 51.90 1,578,572 -0.91(-1.72%)
May 03, 2019 52.30 52.91 52.26 52.81 1,574,600 +1.09(+2.11%)
May 02, 2019 51.64 52.06 51.58 51.72 1,467,931 -0.20(-0.39%)
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.