Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 47.16 48.48 47.16 47.47 3,261,117 -0.36(-0.75%)
Sep 29, 2022 47.97 48.12 46.92 47.84 4,358,103 +0.28(+0.58%)
Sep 28, 2022 46.09 47.65 46.01 47.56 3,968,871 +1.55(+3.36%)
Sep 27, 2022 46.01 46.42 45.64 46.01 4,211,669 +0.98(+2.17%)
Sep 26, 2022 45.06 46.10 44.96 45.04 5,889,423 -1.33(-2.86%)
Sep 23, 2022 46.64 46.74 45.71 46.36 5,659,126 -2.22(-4.57%)
Sep 22, 2022 49.33 49.41 48.30 48.58 5,144,888 +1.14(+2.40%)
Sep 21, 2022 48.91 49.00 47.46 47.45 2,762,925 -1.37(-2.80%)
Sep 20, 2022 48.99 49.06 48.39 48.81 3,957,509 -0.42(-0.85%)
Sep 19, 2022 47.51 49.27 47.45 49.23 3,405,478 +0.89(+1.84%)
Sep 16, 2022 48.11 48.77 47.76 48.34 5,135,607 -0.69(-1.41%)
Sep 15, 2022 49.03 49.70 48.72 49.03 3,153,506 -0.32(-0.65%)
Sep 14, 2022 49.57 49.88 48.95 49.35 3,320,149 -0.15(-0.31%)
Sep 13, 2022 50.41 50.98 49.38 49.50 4,593,111 -2.24(-4.33%)
Sep 12, 2022 51.80 52.08 51.37 51.74 3,565,479 +1.14(+2.25%)
Sep 09, 2022 49.69 50.75 49.69 50.61 4,105,662 +2.80(+5.85%)
Sep 08, 2022 47.02 47.91 46.83 47.81 5,581,552 +1.32(+2.84%)
Sep 07, 2022 46.14 46.67 45.75 46.49 5,459,747 -0.81(-1.71%)
Sep 06, 2022 47.91 48.05 47.13 47.29 5,373,007 -0.34(-0.72%)
Sep 02, 2022 48.47 48.69 47.40 47.64 4,328,245 +0.31(+0.66%)
Sep 01, 2022 47.79 47.81 46.87 47.32 7,714,854 -1.43(-2.94%)
Aug 31, 2022 49.30 49.30 48.54 48.76 4,551,013 -0.45(-0.92%)
Aug 30, 2022 50.77 50.83 49.10 49.21 5,186,103 -2.19(-4.25%)
Aug 29, 2022 51.38 52.02 51.35 51.39 3,999,712 -0.91(-1.73%)
Aug 26, 2022 53.57 54.01 52.20 52.30 3,775,616 -0.93(-1.75%)
Aug 25, 2022 52.36 53.24 52.35 53.23 3,330,417 +1.58(+3.06%)
Aug 24, 2022 51.56 51.89 51.23 51.65 3,811,313 -0.57(-1.09%)
Aug 23, 2022 51.07 52.50 51.07 52.22 5,189,674 +1.31(+2.58%)
Aug 22, 2022 50.46 51.01 50.11 50.90 4,206,593 +0.50(+0.99%)
Aug 19, 2022 50.55 50.64 49.99 50.41 3,621,294 -0.34(-0.67%)
Aug 18, 2022 51.03 51.14 50.30 50.74 4,288,196 +0.52(+1.03%)
Aug 17, 2022 49.98 50.87 49.92 50.23 4,406,121 -1.26(-2.45%)
Aug 16, 2022 50.24 51.52 50.03 51.49 5,160,751 +2.87(+5.90%)
Aug 15, 2022 47.92 48.68 47.65 48.62 3,551,508 -0.91(-1.83%)
Aug 12, 2022 48.22 49.57 48.18 49.53 3,418,285 +0.36(+0.74%)
Aug 11, 2022 48.93 49.62 48.92 49.16 2,794,758 +0.37(+0.76%)
Aug 10, 2022 48.60 48.96 48.33 48.79 2,617,516 +0.91(+1.91%)
Aug 09, 2022 48.03 48.32 47.68 47.88 2,702,392 -0.43(-0.88%)
Aug 08, 2022 48.65 48.97 48.10 48.30 2,624,013 -0.02(-0.04%)
Aug 05, 2022 47.12 48.58 47.00 48.32 2,650,543 +1.13(+2.39%)
Aug 04, 2022 47.10 47.57 46.95 47.19 2,981,214 -0.11(-0.23%)
Aug 03, 2022 47.65 47.67 46.99 47.30 2,841,066 +0.20(+0.43%)
Aug 02, 2022 47.61 47.78 46.87 47.09 2,694,412 -1.04(-2.16%)
Aug 01, 2022 48.39 48.45 47.67 48.13 2,727,852 -0.75(-1.54%)
Jul 29, 2022 48.22 49.13 47.86 48.89 2,989,845 +0.91(+1.89%)
Jul 28, 2022 48.41 48.54 47.38 47.98 2,728,422 +0.52(+1.09%)
Jul 27, 2022 46.32 47.59 46.12 47.47 3,377,409 +0.64(+1.37%)
Jul 26, 2022 46.93 47.05 46.46 46.83 3,365,496 -0.09(-0.19%)
Jul 25, 2022 47.05 47.17 46.35 46.92 2,803,977 +1.54(+3.39%)
Jul 22, 2022 46.10 46.35 45.18 45.38 3,415,183 +0.29(+0.65%)
Jul 21, 2022 43.97 45.15 43.93 45.09 3,290,530 -0.09(-0.20%)
Jul 20, 2022 45.14 45.26 44.65 45.18 3,059,267 -0.01(-0.02%)
Jul 19, 2022 44.74 45.33 44.40 45.18 3,549,148 +0.18(+0.39%)
Jul 18, 2022 45.42 45.84 44.82 45.01 4,257,032 +1.24(+2.84%)
Jul 15, 2022 43.17 43.82 42.73 43.76 3,621,909 +0.91(+2.13%)
Jul 14, 2022 42.64 43.03 42.06 42.85 5,246,172 -1.82(-4.08%)
Jul 13, 2022 44.13 45.09 43.75 44.67 3,832,186 +0.09(+0.20%)
Jul 12, 2022 44.86 45.16 44.42 44.58 4,212,823 -0.83(-1.82%)
Jul 11, 2022 45.69 45.88 45.02 45.41 3,185,531 -1.66(-3.53%)
Jul 08, 2022 47.36 47.55 46.44 47.07 3,594,988 -1.02(-2.12%)
Jul 07, 2022 48.27 48.94 47.75 48.09 4,666,821 +1.46(+3.12%)
Jul 06, 2022 46.30 46.67 45.52 46.63 4,578,248 -0.39(-0.83%)
Jul 05, 2022 46.43 47.03 45.70 47.02 5,957,209 -1.06(-2.20%)
Jul 01, 2022 48.13 48.42 46.76 48.08 4,661,661 -1.82(-3.65%)
Jun 30, 2022 49.83 50.36 48.94 49.90 4,046,674 -1.79(-3.45%)
Jun 29, 2022 52.10 52.22 51.17 51.69 3,238,379 +0.00(+0.00%)
Jun 28, 2022 52.01 52.44 51.43 51.69 3,407,635 +0.45(+0.88%)
Jun 27, 2022 51.07 51.58 50.80 51.23 3,118,535 +1.21(+2.41%)
Jun 24, 2022 49.00 50.07 48.76 50.03 3,134,114 +1.39(+2.87%)
Jun 23, 2022 49.41 49.48 48.00 48.63 4,410,230 -0.76(-1.55%)
Jun 22, 2022 49.01 49.87 48.89 49.39 4,543,534 -1.87(-3.66%)
Jun 21, 2022 50.59 51.61 50.56 51.27 4,030,691 -0.04(-0.07%)
Jun 17, 2022 51.97 52.35 50.84 51.30 4,462,582 -2.18(-4.07%)
Jun 16, 2022 53.35 53.86 52.97 53.48 3,569,309 -1.55(-2.81%)
Jun 15, 2022 54.41 55.31 53.59 55.03 4,030,928 +1.76(+3.30%)
Jun 14, 2022 53.62 54.00 52.68 53.27 3,701,077 -0.75(-1.38%)
Jun 13, 2022 54.03 54.82 53.39 54.01 4,006,563 -2.37(-4.21%)
Jun 10, 2022 56.46 56.96 55.89 56.39 3,623,774 -1.60(-2.76%)
Jun 09, 2022 59.33 59.37 57.98 57.98 3,061,487 -2.05(-3.42%)
Jun 08, 2022 60.17 60.90 59.81 60.04 3,591,153 -1.44(-2.34%)
Jun 07, 2022 59.55 61.51 59.54 61.47 5,240,247 +2.16(+3.64%)
Jun 06, 2022 59.49 59.88 58.95 59.32 3,474,467 -0.28(-0.48%)
Jun 03, 2022 59.21 59.94 58.97 59.60 4,090,087 -0.30(-0.50%)
Jun 02, 2022 58.98 60.34 58.85 59.90 4,352,281 +3.17(+5.59%)
Jun 01, 2022 57.25 57.70 56.14 56.73 5,799,048 +0.74(+1.33%)
May 31, 2022 56.81 57.19 55.70 55.99 3,677,405 -0.29(-0.51%)
May 27, 2022 55.85 56.63 55.78 56.27 2,952,492 +2.07(+3.82%)
May 26, 2022 54.07 54.41 53.93 54.21 2,521,361 -0.22(-0.41%)
May 25, 2022 54.34 54.60 53.63 54.43 2,591,161 -0.25(-0.46%)
May 24, 2022 53.68 54.78 53.59 54.68 3,592,316 +0.25(+0.45%)
May 23, 2022 54.12 54.69 53.71 54.44 4,950,463 +1.09(+2.05%)
May 20, 2022 53.28 53.52 52.33 53.34 5,006,056 +1.15(+2.20%)
May 19, 2022 50.81 52.66 50.81 52.19 6,138,509 +1.62(+3.21%)
May 18, 2022 51.14 51.31 50.38 50.57 4,054,955 -1.37(-2.64%)
May 17, 2022 51.77 52.01 51.34 51.94 4,287,740 +1.65(+3.28%)
May 16, 2022 50.28 50.62 49.76 50.29 4,747,772 -0.06(-0.11%)
May 13, 2022 49.76 50.54 49.55 50.35 3,523,980 +1.24(+2.52%)
May 12, 2022 48.54 49.41 48.10 49.11 5,146,667 -0.63(-1.26%)
May 11, 2022 50.74 51.52 49.67 49.74 4,828,251 +0.20(+0.40%)
May 10, 2022 50.17 50.26 48.75 49.54 4,407,798 +0.30(+0.61%)
May 09, 2022 50.35 50.58 49.13 49.24 6,727,944 -2.94(-5.63%)
May 06, 2022 51.64 52.28 51.00 52.18 4,290,484 +0.05(+0.09%)
May 05, 2022 53.90 54.02 51.58 52.13 6,141,959 -2.76(-5.02%)
May 04, 2022 53.21 54.96 52.65 54.89 5,169,982 +1.10(+2.05%)
May 03, 2022 53.56 54.22 53.44 53.79 3,438,575 +0.38(+0.71%)
May 02, 2022 53.04 53.41 52.30 53.41 4,858,520 +0.33(+0.63%)
Apr 29, 2022 54.55 54.93 53.02 53.07 4,110,320 -0.90(-1.66%)
Apr 28, 2022 53.15 54.02 52.61 53.97 5,443,520 +0.74(+1.38%)
Apr 27, 2022 53.33 53.90 52.64 53.23 7,450,893 +2.32(+4.56%)
Apr 26, 2022 51.56 51.94 50.85 50.91 6,161,191 -1.31(-2.50%)
Apr 25, 2022 51.49 52.39 50.60 52.22 11,508,795 -1.66(-3.07%)
Apr 22, 2022 55.86 56.13 53.77 53.87 9,842,105 -2.75(-4.86%)
Apr 21, 2022 58.67 59.01 56.42 56.62 9,459,268 -4.31(-7.07%)
Apr 20, 2022 60.02 61.09 59.17 60.93 5,499,105 -0.76(-1.23%)
Apr 19, 2022 61.27 61.74 61.11 61.69 3,483,385 -0.41(-0.66%)
Apr 18, 2022 62.11 62.71 61.95 62.11 3,429,185 +0.18(+0.29%)
Apr 14, 2022 61.57 62.20 61.45 61.92 3,414,410 +0.02(+0.03%)
Apr 13, 2022 61.05 61.98 61.05 61.91 2,753,794 +0.87(+1.43%)
Apr 12, 2022 60.74 61.84 60.73 61.04 3,837,283 +0.90(+1.49%)
Apr 11, 2022 60.80 60.95 59.78 60.14 3,294,938 -1.40(-2.28%)
Apr 08, 2022 61.80 62.13 61.41 61.54 2,689,061 +0.25(+0.41%)
Apr 07, 2022 61.01 61.55 60.58 61.29 3,338,047 +0.02(+0.04%)
Apr 06, 2022 61.61 61.82 60.73 61.27 3,963,836 +0.11(+0.18%)
Apr 05, 2022 62.01 62.35 61.05 61.15 3,473,088 -1.27(-2.03%)
Apr 04, 2022 62.43 62.60 61.93 62.42 2,848,821 -0.41(-0.66%)
Apr 01, 2022 62.21 63.12 62.14 62.83 3,126,024 +1.62(+2.65%)
Mar 31, 2022 62.03 62.39 61.15 61.21 3,224,950 -0.69(-1.11%)
Mar 30, 2022 61.41 62.26 61.40 61.90 4,674,867 +1.97(+3.29%)
Mar 29, 2022 58.83 60.03 58.21 59.93 5,521,053 +0.03(+0.05%)
Mar 28, 2022 60.05 60.12 59.13 59.89 7,036,188 +0.20(+0.33%)
Mar 25, 2022 58.82 59.74 58.82 59.70 3,702,325 +0.85(+1.44%)
Mar 24, 2022 58.39 59.09 58.35 58.85 4,540,095 +1.04(+1.80%)
Mar 23, 2022 56.74 57.83 56.61 57.81 4,796,800 +1.53(+2.72%)
Mar 22, 2022 57.56 57.84 55.96 56.28 7,589,043 -0.48(-0.85%)
Mar 21, 2022 55.80 57.13 55.76 56.76 6,821,338 +2.25(+4.13%)
Mar 18, 2022 54.49 54.60 53.62 54.51 5,739,319 +0.71(+1.33%)
Mar 17, 2022 52.73 53.84 52.35 53.80 4,801,828 +0.84(+1.59%)
Mar 16, 2022 51.87 53.06 51.75 52.96 6,447,890 +1.63(+3.18%)
Mar 15, 2022 50.68 51.36 50.21 51.33 7,021,960 -0.56(-1.08%)
Mar 14, 2022 53.09 53.26 51.54 51.89 8,411,621 -2.42(-4.46%)
Mar 11, 2022 54.21 55.16 54.16 54.32 5,952,256 -2.11(-3.74%)
Mar 10, 2022 55.35 56.46 55.05 56.42 6,851,817 +1.09(+1.96%)
Mar 09, 2022 54.48 55.62 54.18 55.34 11,980,328 +0.21(+0.39%)
Mar 08, 2022 55.13 56.02 54.71 55.12 9,133,253 -2.24(-3.91%)
Mar 07, 2022 57.61 58.02 56.80 57.37 8,495,872 -0.57(-0.98%)
Mar 04, 2022 56.09 57.95 56.08 57.94 7,068,354 +0.10(+0.16%)
Mar 03, 2022 57.44 58.30 57.28 57.84 6,369,669 +0.82(+1.43%)
Mar 02, 2022 56.31 57.03 55.99 57.03 6,558,026 +2.75(+5.07%)
Mar 01, 2022 53.95 54.64 53.54 54.28 5,984,544 +0.56(+1.05%)
Feb 28, 2022 53.06 53.94 53.02 53.71 4,746,255 +0.58(+1.09%)
Feb 25, 2022 50.94 53.14 52.19 53.14 7,216,754 +2.82(+5.61%)
Feb 24, 2022 50.35 50.56 49.34 50.31 8,233,861 -4.17(-7.65%)
Feb 23, 2022 55.22 55.32 54.41 54.48 6,694,261 +0.02(+0.03%)
Feb 22, 2022 55.00 55.34 54.01 54.47 5,719,521 -0.48(-0.87%)
Feb 18, 2022 54.94 0 +1.13(+2.09%)
Feb 17, 2022 54.00 54.32 53.56 53.82 7,771,903 -0.64(-1.18%)
Feb 16, 2022 53.44 54.57 53.44 54.46 8,002,463 +0.96(+1.79%)
Feb 15, 2022 53.13 53.53 52.36 53.50 8,684,409 -0.59(-1.08%)
Feb 14, 2022 54.36 54.36 53.51 54.09 8,302,872 -0.52(-0.94%)
Feb 11, 2022 54.32 54.98 54.16 54.60 6,767,767 -0.82(-1.47%)
Feb 10, 2022 55.27 56.21 55.16 55.42 9,812,234 +0.82(+1.51%)
Feb 09, 2022 54.22 54.68 53.69 54.59 12,123,601 -0.21(-0.38%)
Feb 08, 2022 54.93 54.93 53.79 54.80 12,226,058 +0.56(+1.04%)
Feb 07, 2022 53.55 54.56 53.14 54.24 8,080,938 +1.81(+3.46%)
Feb 04, 2022 52.18 52.64 52.01 52.42 8,566,963 +0.33(+0.64%)
Feb 03, 2022 52.72 51.86 52.09 14,124,367 +0.17(+0.34%)
Feb 02, 2022 51.73 52.13 51.35 51.92 9,623,124 +0.40(+0.77%)
Feb 01, 2022 50.70 51.56 50.58 51.52 12,139,066 +1.13(+2.23%)
Jan 31, 2022 50.51 49.79 50.39 10,872,795 -0.45(-0.89%)
Jan 28, 2022 51.15 51.23 50.09 50.85 15,743,487 -1.29(-2.48%)
Jan 27, 2022 51.48 52.37 51.42 52.14 13,015,913 +1.05(+2.06%)
Jan 26, 2022 51.04 51.86 50.73 51.08 8,599,758 +0.47(+0.92%)
Jan 25, 2022 50.51 50.97 49.81 50.62 9,578,852 -0.58(-1.13%)
Jan 24, 2022 50.10 51.21 49.30 51.19 10,059,786 -0.29(-0.55%)
Jan 21, 2022 52.07 52.37 51.46 51.48 12,028,616 -2.42(-4.50%)
Jan 20, 2022 54.27 55.12 53.82 53.90 11,166,709 -0.36(-0.66%)
Jan 19, 2022 53.72 54.51 53.60 54.26 5,691,282 +1.61(+3.05%)
Jan 18, 2022 52.99 53.52 52.36 52.65 7,881,771 -0.41(-0.78%)
Jan 14, 2022 53.06 0 -0.10(-0.19%)
Jan 13, 2022 53.09 53.50 52.93 53.17 6,631,870 -0.04(-0.07%)
Jan 12, 2022 53.09 53.26 52.38 53.21 5,797,695 +2.11(+4.12%)
Jan 11, 2022 49.92 51.19 49.49 51.10 5,318,722 +1.06(+2.12%)
Jan 10, 2022 50.03 50.28 49.28 50.04 5,496,715 -0.96(-1.88%)
Jan 07, 2022 49.83 51.00 49.77 51.00 4,704,506 +1.77(+3.61%)
Jan 06, 2022 49.35 49.63 48.65 49.22 3,693,162 +0.06(+0.11%)
Jan 05, 2022 48.92 49.90 48.90 49.17 8,474,403 +0.58(+1.19%)
Jan 04, 2022 47.96 48.84 47.89 48.59 4,418,877 +0.78(+1.62%)
Jan 03, 2022 48.01 48.16 47.65 47.81 1,999,643 -0.01(-0.02%)
Dec 31, 2021 47.64 47.96 47.57 47.82 1,554,179 +0.07(+0.15%)
Dec 30, 2021 48.18 48.30 47.72 47.75 2,596,362 +0.04(+0.08%)
Dec 29, 2021 47.75 48.20 47.64 47.71 2,811,323 +0.47(+0.99%)
Dec 28, 2021 47.49 47.74 47.09 47.24 2,253,639 -0.53(-1.11%)
Dec 27, 2021 47.46 47.78 47.06 47.77 1,884,101 +0.29(+0.62%)
Dec 23, 2021 47.23 47.71 47.08 47.48 2,911,699 +0.53(+1.13%)
Dec 22, 2021 46.68 47.02 46.00 46.95 4,262,877 -0.36(-0.77%)
Dec 21, 2021 46.64 47.36 46.61 47.31 6,170,766 +1.18(+2.56%)
Dec 20, 2021 45.86 46.16 45.46 46.13 3,867,609 -0.04(-0.09%)
Dec 17, 2021 46.78 46.82 46.09 46.17 4,634,391 -0.14(-0.31%)
Dec 16, 2021 46.42 46.73 46.25 46.31 3,620,423 +0.15(+0.33%)
Dec 15, 2021 46.04 46.21 45.20 46.16 4,957,031 +0.14(+0.31%)
Dec 14, 2021 46.04 46.46 45.81 46.02 3,891,961 +0.36(+0.78%)
Dec 13, 2021 45.97 46.06 45.32 45.66 3,379,061 +0.34(+0.75%)
Dec 10, 2021 45.70 45.85 45.13 45.32 3,248,626 +0.11(+0.25%)
Dec 09, 2021 45.14 45.36 44.93 45.21 3,149,910 -0.46(-1.01%)
Dec 08, 2021 45.89 46.04 45.51 45.67 3,058,764 -0.16(-0.35%)
Dec 07, 2021 45.72 46.46 45.60 45.83 5,254,029 +1.59(+3.60%)
Dec 06, 2021 44.32 44.45 43.94 44.24 5,496,973 +1.05(+2.42%)
Dec 03, 2021 44.21 44.53 42.79 43.19 6,876,569 -2.50(-5.46%)
Dec 02, 2021 44.69 45.94 44.47 45.69 7,764,213 +1.89(+4.32%)
Dec 01, 2021 44.73 45.27 43.77 43.79 5,154,154 -0.73(-1.64%)
Nov 30, 2021 44.64 45.21 44.13 44.52 5,731,910 +0.18(+0.41%)
Nov 29, 2021 43.94 44.55 43.76 44.34 4,680,485 +1.21(+2.81%)
Nov 26, 2021 42.33 43.21 42.22 43.13 2,865,678 -0.83(-1.89%)
Nov 24, 2021 44.34 44.64 43.82 43.96 4,501,509 -0.04(-0.09%)
Nov 23, 2021 43.40 44.06 43.39 44.00 4,505,695 +1.20(+2.80%)
Nov 22, 2021 41.92 43.18 41.72 42.80 4,467,243 +1.32(+3.17%)
Nov 19, 2021 41.61 41.86 41.38 41.49 3,628,725 +0.05(+0.11%)
Nov 18, 2021 41.40 41.57 41.40 41.44 2,809,323 -0.02(-0.04%)
Nov 17, 2021 41.77 42.06 41.43 41.46 3,090,716 -0.33(-0.80%)
Nov 16, 2021 42.39 42.47 41.73 41.79 3,885,433 -0.79(-1.86%)
Nov 15, 2021 42.66 42.72 42.34 42.58 3,845,190 -0.62(-1.43%)
Nov 12, 2021 43.18 43.46 42.99 43.20 2,338,135 -0.43(-0.98%)
Nov 11, 2021 43.09 43.67 42.96 43.63 4,492,488 +2.17(+5.24%)
Nov 10, 2021 42.00 41.46 41.46 2,908,044 -0.86(-2.02%)
Nov 09, 2021 42.93 43.05 41.87 42.31 3,917,412 -1.04(-2.39%)
Nov 08, 2021 42.57 43.37 42.57 43.35 3,813,091 +1.02(+2.41%)
Nov 05, 2021 42.08 42.39 41.98 42.33 3,799,404 +0.19(+0.45%)
Nov 04, 2021 42.31 42.36 41.76 42.14 5,897,936 -0.43(-1.01%)
Nov 03, 2021 42.34 42.72 41.98 42.57 3,927,743 +0.49(+1.17%)
Nov 02, 2021 42.07 42.17 41.65 42.07 6,778,763 -1.11(-2.57%)
Nov 01, 2021 43.44 43.44 43.15 43.18 4,520,399 -0.27(-0.62%)
Oct 29, 2021 43.88 43.98 43.31 43.45 4,302,152 -1.01(-2.26%)
Oct 28, 2021 44.38 44.67 44.20 44.46 2,978,011 +0.27(+0.61%)
Oct 27, 2021 44.59 44.72 44.12 44.19 3,364,829 -0.90(-1.99%)
Oct 26, 2021 45.38 45.09 2,528,366 -0.43(-0.94%)
Oct 25, 2021 45.22 45.71 45.05 45.51 3,836,584 +0.57(+1.27%)
Oct 22, 2021 44.67 45.12 44.17 44.94 4,352,446 +0.63(+1.41%)
Oct 21, 2021 44.48 44.49 44.02 44.32 4,868,191 -1.65(-3.59%)
Oct 20, 2021 45.56 46.04 45.24 45.96 4,104,874 -0.06(-0.12%)
Oct 19, 2021 46.00 46.32 45.66 46.02 4,659,292 +0.06(+0.12%)
Oct 18, 2021 45.55 45.98 45.02 45.96 4,916,806 +0.42(+0.92%)
Oct 15, 2021 45.96 46.01 45.41 45.54 4,324,508 -0.13(-0.29%)
Oct 14, 2021 45.05 45.81 45.01 45.68 5,279,307 +1.66(+3.78%)
Oct 13, 2021 43.87 44.18 43.61 44.02 4,049,546 -0.26(-0.59%)
Oct 12, 2021 44.23 44.51 44.06 44.28 3,772,005 +0.03(+0.07%)
Oct 11, 2021 44.85 45.14 44.23 44.25 4,829,116 +0.62(+1.42%)
Oct 08, 2021 43.70 43.95 43.37 43.63 3,436,594 +0.48(+1.12%)
Oct 07, 2021 43.03 43.56 42.94 43.14 3,369,004 +0.55(+1.30%)
Oct 06, 2021 41.84 42.61 41.54 42.59 3,835,593 +0.36(+0.86%)
Oct 05, 2021 42.48 42.53 41.74 42.22 3,184,322 -0.06(-0.13%)
Oct 04, 2021 42.64 42.94 42.22 42.28 3,125,755 -0.15(-0.35%)
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.