Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Bank of Canada (TSX: RY )

145.34 +1.02 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 107.51 107.74 106.06 106.06 4,645,532 -2.10(-1.94%)
Nov 27, 2020 107.87 108.44 107.60 108.16 1,572,138 -0.09(-0.08%)
Nov 26, 2020 107.31 108.25 107.31 108.25 1,098,432 +0.54(+0.50%)
Nov 25, 2020 107.10 108.12 106.63 107.71 5,197,595 +0.00(+0.00%)
Nov 24, 2020 106.72 107.79 106.41 107.71 5,159,759 +2.11(+2.00%)
Nov 23, 2020 104.63 105.64 104.40 105.60 5,606,128 +1.27(+1.22%)
Nov 20, 2020 104.15 104.46 103.55 104.33 3,988,071 +0.36(+0.35%)
Nov 19, 2020 103.78 104.12 103.15 103.97 7,909,652 -0.11(-0.11%)
Nov 18, 2020 103.34 104.40 103.30 104.08 5,883,821 +0.62(+0.60%)
Nov 17, 2020 101.01 103.74 100.90 103.46 10,202,175 +1.71(+1.68%)
Nov 16, 2020 101.39 101.75 100.77 101.75 6,333,865 +1.35(+1.34%)
Nov 13, 2020 100.45 101.08 100.35 100.40 3,419,967 +0.11(+0.11%)
Nov 12, 2020 99.60 100.38 99.22 100.29 3,793,325 +0.15(+0.15%)
Nov 11, 2020 99.99 100.62 99.71 100.14 3,101,927 +0.74(+0.74%)
Nov 10, 2020 98.14 99.60 97.99 99.40 5,255,714 +1.73(+1.77%)
Nov 09, 2020 98.64 100.16 97.54 97.67 7,356,981 +0.93(+0.96%)
Nov 06, 2020 96.81 97.23 96.17 96.74 2,347,758 +0.47(+0.49%)
Nov 05, 2020 97.20 97.56 96.18 96.27 3,588,720 -0.96(-0.99%)
Nov 04, 2020 94.86 97.23 94.03 97.23 6,099,384 +2.29(+2.41%)
Nov 03, 2020 94.00 95.26 93.86 94.94 2,258,264 +1.65(+1.77%)
Nov 02, 2020 93.18 93.73 92.54 93.29 3,394,347 +0.13(+0.14%)
Oct 30, 2020 92.56 93.27 92.14 93.16 2,837,298 +0.27(+0.29%)
Oct 29, 2020 91.42 93.40 90.75 92.89 4,234,063 +1.70(+1.86%)
Oct 28, 2020 92.00 92.40 91.09 91.19 6,162,107 -1.72(-1.85%)
Oct 27, 2020 94.38 94.38 92.58 92.91 8,790,982 -1.59(-1.68%)
Oct 26, 2020 95.71 95.80 94.02 94.50 5,811,580 -1.79(-1.86%)
Oct 23, 2020 96.75 96.95 96.15 96.29 12,953,216 -1.06(-1.09%)
Oct 22, 2020 96.71 97.66 96.53 97.35 3,915,020 +0.62(+0.64%)
Oct 21, 2020 95.77 96.80 95.58 96.73 5,713,433 +0.83(+0.87%)
Oct 20, 2020 95.99 96.88 95.80 95.90 7,565,500 -0.25(-0.26%)
Oct 19, 2020 97.43 97.49 96.00 96.15 7,679,973 -1.19(-1.22%)
Oct 16, 2020 97.18 97.54 96.85 97.34 6,201,655 +0.27(+0.28%)
Oct 15, 2020 96.25 97.57 96.19 97.07 5,193,582 -0.01(-0.01%)
Oct 14, 2020 97.33 97.52 96.92 97.08 2,287,411 -0.22(-0.23%)
Oct 13, 2020 97.86 97.86 96.55 97.30 3,800,393 -0.05(-0.05%)
Oct 09, 2020 97.35 97.35 97.35 0 -0.36(-0.37%)
Oct 08, 2020 98.00 98.32 97.57 97.71 3,890,657 +0.04(+0.04%)
Oct 07, 2020 97.05 97.83 96.72 97.67 3,379,908 +2.03(+2.12%)
Oct 06, 2020 95.96 96.78 95.55 95.64 2,291,700 +0.12(+0.13%)
Oct 05, 2020 95.00 95.80 94.21 95.52 4,872,126 +1.25(+1.33%)
Oct 02, 2020 92.59 94.56 92.58 94.27 2,122,505 +0.71(+0.76%)
Oct 01, 2020 93.85 93.87 92.63 93.56 2,740,307 +0.07(+0.07%)
Sep 30, 2020 93.76 94.51 93.23 93.49 4,507,228 -0.42(-0.45%)
Sep 29, 2020 95.45 95.45 93.73 93.91 3,559,816 -1.65(-1.73%)
Sep 28, 2020 95.60 96.14 95.39 95.56 8,686,731 +1.07(+1.13%)
Sep 25, 2020 93.67 94.58 93.36 94.49 2,340,427 +0.30(+0.32%)
Sep 24, 2020 93.51 94.72 93.20 94.19 1,447,054 +0.56(+0.60%)
Sep 23, 2020 95.00 95.35 93.59 93.63 1,489,268 -0.69(-0.73%)
Sep 22, 2020 94.35 95.10 93.85 94.32 1,726,873 -0.03(-0.03%)
Sep 21, 2020 94.50 94.54 93.10 94.35 2,112,641 -1.12(-1.17%)
Sep 18, 2020 96.44 96.49 95.44 95.47 7,517,203 -1.06(-1.10%)
Sep 17, 2020 96.09 97.09 95.85 96.53 1,498,992 -0.14(-0.14%)
Sep 16, 2020 98.10 98.42 96.66 96.67 1,891,543 -1.46(-1.49%)
Sep 15, 2020 98.00 98.32 97.65 98.13 1,532,240 +0.26(+0.27%)
Sep 14, 2020 97.58 97.99 97.34 97.87 1,850,758 +0.69(+0.71%)
Sep 11, 2020 96.60 97.55 96.57 97.18 1,814,783 +0.77(+0.80%)
Sep 10, 2020 97.66 97.67 96.10 96.41 1,563,141 -1.09(-1.12%)
Sep 09, 2020 97.01 97.77 96.73 97.50 2,022,084 +1.21(+1.26%)
Sep 08, 2020 96.37 96.58 95.72 96.29 2,535,807 -0.62(-0.64%)
Sep 04, 2020 96.91 96.91 96.91 0 -0.93(-0.95%)
Sep 03, 2020 99.25 99.72 97.60 97.84 2,411,345 -1.30(-1.31%)
Sep 02, 2020 99.29 100.03 98.89 99.14 1,718,036 +0.11(+0.11%)
Sep 01, 2020 98.89 99.40 98.43 99.03 2,311,258 -0.30(-0.30%)
Aug 31, 2020 101.00 101.03 99.19 99.33 2,835,837 -1.74(-1.72%)
Aug 28, 2020 102.19 102.40 100.75 101.07 2,097,475 -0.83(-0.81%)
Aug 27, 2020 101.51 102.20 101.35 101.90 2,358,566 +0.50(+0.49%)
Aug 26, 2020 102.03 102.85 101.16 101.40 5,161,511 +1.48(+1.48%)
Aug 25, 2020 99.25 100.23 99.03 99.92 2,698,284 +0.98(+0.99%)
Aug 24, 2020 98.31 99.36 98.31 98.94 4,203,557 +1.02(+1.04%)
Aug 21, 2020 97.68 98.05 97.32 97.92 1,796,660 +0.00(+0.00%)
Aug 20, 2020 97.30 98.21 96.92 97.92 2,336,318 +0.23(+0.24%)
Aug 19, 2020 97.33 98.33 97.30 97.69 2,302,643 +0.37(+0.38%)
Aug 18, 2020 97.29 97.48 96.88 97.32 1,384,017 +0.22(+0.23%)
Aug 17, 2020 97.54 97.67 96.93 97.10 4,731,250 -0.36(-0.37%)
Aug 14, 2020 97.01 97.90 96.95 97.46 1,354,940 -0.19(-0.19%)
Aug 13, 2020 97.87 98.07 97.27 97.65 2,225,538 -0.39(-0.40%)
Aug 12, 2020 98.35 98.92 97.85 98.04 3,338,589 +0.38(+0.39%)
Aug 11, 2020 96.88 98.16 96.85 97.66 6,146,339 +1.43(+1.49%)
Aug 10, 2020 95.40 96.23 95.28 96.23 5,673,718 +0.83(+0.87%)
Aug 07, 2020 94.52 95.40 94.03 95.40 2,133,366 +0.81(+0.86%)
Aug 06, 2020 93.47 94.80 93.47 94.59 2,762,909 +0.79(+0.84%)
Aug 05, 2020 92.95 93.80 92.62 93.80 6,086,203 +1.31(+1.42%)
Aug 04, 2020 92.20 93.46 92.20 92.49 4,465,414 +0.09(+0.10%)
Jul 31, 2020 92.40 92.40 92.40 0 -0.84(-0.90%)
Jul 30, 2020 92.00 93.37 91.68 93.24 3,277,250 +0.16(+0.17%)
Jul 29, 2020 92.64 93.19 91.91 93.08 2,791,488 +0.59(+0.64%)
Jul 28, 2020 93.20 93.31 92.39 92.49 3,539,630 -0.91(-0.97%)
Jul 27, 2020 93.38 93.66 92.68 93.40 6,093,967 -0.32(-0.34%)
Jul 24, 2020 93.94 94.18 93.00 93.72 7,321,569 -1.39(-1.46%)
Jul 23, 2020 95.53 95.85 94.98 95.11 3,609,198 -0.28(-0.29%)
Jul 22, 2020 95.60 95.74 95.07 95.39 2,384,276 -0.31(-0.32%)
Jul 21, 2020 95.40 96.18 95.33 95.70 10,320,716 +0.76(+0.80%)
Jul 20, 2020 95.73 95.84 94.58 94.94 7,974,500 -0.92(-0.96%)
Jul 17, 2020 95.94 96.14 95.44 95.86 3,871,485 +0.10(+0.10%)
Jul 16, 2020 95.20 96.41 95.04 95.76 4,157,248 -0.02(-0.02%)
Jul 15, 2020 95.55 96.83 95.23 95.78 11,913,710 +0.95(+1.00%)
Jul 14, 2020 93.10 95.00 92.61 94.83 5,313,820 +1.39(+1.49%)
Jul 13, 2020 93.38 94.52 92.69 93.44 3,795,275 +0.36(+0.39%)
Jul 10, 2020 91.24 93.16 91.24 93.08 5,997,691 +1.81(+1.98%)
Jul 09, 2020 91.68 92.00 90.55 91.27 3,786,069 -0.71(-0.77%)
Jul 08, 2020 92.41 92.52 91.26 91.98 3,787,323 -0.49(-0.53%)
Jul 07, 2020 92.80 93.25 92.02 92.47 2,553,753 -0.94(-1.01%)
Jul 06, 2020 93.36 93.64 92.49 93.41 4,543,694 +1.24(+1.35%)
Jul 03, 2020 92.78 92.82 92.02 92.17 619,841 -0.60(-0.65%)
Jul 02, 2020 92.57 94.14 92.30 92.77 3,079,501 +0.66(+0.72%)
Jun 30, 2020 92.11 92.11 92.11 0 -0.10(-0.11%)
Jun 29, 2020 91.89 93.08 91.36 92.21 2,828,216 +1.01(+1.11%)
Jun 26, 2020 92.35 92.74 90.82 91.20 3,996,741 -1.97(-2.11%)
Jun 25, 2020 91.16 93.42 91.16 93.17 2,235,072 +1.46(+1.59%)
Jun 24, 2020 92.00 92.34 91.18 91.71 5,469,923 -0.89(-0.96%)
Jun 23, 2020 92.90 93.56 91.60 92.60 2,501,825 +0.50(+0.54%)
Jun 22, 2020 92.00 92.29 91.33 92.10 1,642,099 -0.26(-0.28%)
Jun 19, 2020 94.09 94.10 92.17 92.36 12,389,986 -0.64(-0.69%)
Jun 18, 2020 91.51 93.71 91.19 93.00 2,511,101 +0.73(+0.79%)
Jun 17, 2020 92.89 93.16 91.81 92.27 2,130,937 -0.48(-0.52%)
Jun 16, 2020 93.74 94.20 91.97 92.75 2,513,273 +1.38(+1.51%)
Jun 15, 2020 89.77 92.63 89.11 91.37 2,472,292 +0.02(+0.02%)
Jun 12, 2020 92.59 92.62 90.88 91.35 3,125,866 +1.46(+1.62%)
Jun 11, 2020 90.59 91.75 89.67 89.89 3,055,791 -3.35(-3.59%)
Jun 10, 2020 94.58 95.09 93.21 93.24 2,209,233 -1.40(-1.48%)
Jun 09, 2020 95.00 95.83 94.52 94.64 2,258,550 -1.43(-1.49%)
Jun 08, 2020 97.86 97.98 95.61 96.07 2,254,408 -0.73(-0.75%)
Jun 05, 2020 98.19 99.40 96.04 96.80 2,874,707 +1.89(+1.99%)
Jun 04, 2020 94.28 95.38 92.98 94.91 2,547,544 +0.55(+0.58%)
Jun 03, 2020 95.45 96.01 94.21 94.36 2,692,817 +0.72(+0.77%)
Jun 02, 2020 92.01 94.53 91.87 93.64 4,171,044 +2.39(+2.62%)
Jun 01, 2020 89.16 91.82 89.16 91.25 2,481,221 +1.92(+2.15%)
May 29, 2020 90.36 91.12 88.99 89.33 4,124,219 -2.00(-2.19%)
May 28, 2020 92.01 92.50 90.54 91.33 2,888,772 -0.92(-1.00%)
May 27, 2020 86.99 92.81 86.96 92.25 5,392,237 +4.22(+4.79%)
May 26, 2020 84.46 88.03 84.12 88.03 4,636,792 +5.13(+6.19%)
May 25, 2020 82.57 83.27 82.20 82.90 1,385,812 +0.63(+0.77%)
May 22, 2020 83.90 83.90 82.03 82.27 2,249,507 -1.41(-1.68%)
May 21, 2020 85.99 85.99 83.54 83.68 2,852,605 -2.33(-2.71%)
May 20, 2020 84.50 86.63 84.43 86.01 4,883,272 +2.28(+2.72%)
May 19, 2020 85.27 85.39 83.00 83.73 6,332,902 +1.09(+1.32%)
May 15, 2020 82.64 82.64 82.64 0 -0.50(-0.60%)
May 14, 2020 81.90 83.87 80.72 83.14 3,730,141 +0.64(+0.78%)
May 13, 2020 84.81 84.90 82.05 82.50 4,620,939 -2.39(-2.82%)
May 12, 2020 86.75 87.17 84.82 84.89 3,657,894 -1.71(-1.97%)
May 11, 2020 84.82 86.74 84.66 86.60 3,598,907 +1.26(+1.48%)
May 08, 2020 85.12 85.69 84.55 85.34 7,174,550 +1.16(+1.38%)
May 07, 2020 85.26 85.90 84.10 84.18 1,813,017 -0.44(-0.52%)
May 06, 2020 85.51 85.90 84.03 84.62 3,956,801 -0.26(-0.31%)
May 05, 2020 86.00 86.23 84.40 84.88 2,876,261 -0.26(-0.31%)
May 04, 2020 83.90 85.14 83.33 85.14 3,716,146 +0.66(+0.78%)
May 01, 2020 84.50 84.85 84.00 84.48 2,946,181 -1.15(-1.34%)
Apr 30, 2020 86.92 87.35 85.52 85.63 3,816,060 -2.71(-3.07%)
Apr 29, 2020 87.25 88.51 87.20 88.34 4,298,905 +2.21(+2.57%)
Apr 28, 2020 86.03 86.92 85.50 86.13 7,003,963 +1.18(+1.39%)
Apr 27, 2020 83.70 85.19 82.96 84.95 10,161,392 +1.75(+2.10%)
Apr 24, 2020 82.46 83.20 81.51 83.20 3,593,005 +0.94(+1.14%)
Apr 23, 2020 83.00 83.45 82.14 82.26 3,007,460 -0.74(-0.89%)
Apr 22, 2020 84.10 84.31 82.31 83.00 4,304,555 -0.73(-0.87%)
Apr 21, 2020 85.00 86.36 83.73 83.73 12,451,154 -3.08(-3.55%)
Apr 20, 2020 85.92 88.04 85.05 86.81 7,113,999 -0.66(-0.75%)
Apr 17, 2020 86.11 87.61 85.02 87.47 12,155,163 +3.84(+4.59%)
Apr 16, 2020 85.51 85.80 83.17 83.63 5,221,475 -1.63(-1.91%)
Apr 15, 2020 85.90 86.62 84.91 85.26 4,311,344 -2.13(-2.44%)
Apr 14, 2020 88.00 88.22 85.82 87.39 6,001,646 +1.28(+1.49%)
Apr 13, 2020 88.46 88.70 85.67 86.11 6,166,125 -2.14(-2.42%)
Apr 09, 2020 88.25 88.25 88.25 0 +0.84(+0.96%)
Apr 08, 2020 86.89 87.92 85.10 87.41 10,499,235 +1.74(+2.03%)
Apr 07, 2020 88.98 89.65 85.64 85.67 4,432,818 -0.23(-0.27%)
Apr 06, 2020 85.24 86.12 84.42 85.90 6,604,652 +3.82(+4.65%)
Apr 03, 2020 83.00 83.75 81.22 82.08 3,881,625 -1.58(-1.89%)
Apr 02, 2020 83.05 85.69 82.61 83.66 4,059,583 +0.61(+0.73%)
Apr 01, 2020 83.32 84.87 82.82 83.05 4,373,067 -4.12(-4.73%)
Mar 31, 2020 84.27 87.77 83.87 87.17 5,492,420 +2.37(+2.79%)
Mar 30, 2020 83.29 84.85 80.51 84.80 4,212,369 +2.26(+2.74%)
Mar 27, 2020 83.21 84.31 81.58 82.54 4,661,062 -3.87(-4.48%)
Mar 26, 2020 85.00 89.18 84.60 86.41 5,054,035 +1.29(+1.52%)
Mar 25, 2020 82.65 89.13 81.11 85.12 7,159,406 +3.37(+4.12%)
Mar 24, 2020 76.43 81.79 75.11 81.75 8,878,120 +9.50(+13.15%)
Mar 23, 2020 77.50 78.23 72.00 72.25 8,021,876 -6.25(-7.96%)
Mar 20, 2020 82.69 84.21 78.30 78.50 11,147,718 -3.60(-4.38%)
Mar 19, 2020 79.00 82.36 77.55 82.10 4,779,667 +2.10(+2.62%)
Mar 18, 2020 85.11 86.24 78.00 80.00 7,684,022 -9.10(-10.21%)
Mar 17, 2020 85.45 92.40 83.74 89.10 7,983,217 +5.25(+6.26%)
Mar 16, 2020 78.00 86.00 78.00 83.85 9,645,159 -6.47(-7.16%)
Mar 13, 2020 84.44 90.32 83.23 90.32 9,529,724 +11.71(+14.90%)
Mar 12, 2020 80.01 82.05 77.34 78.61 11,157,120 -9.26(-10.54%)
Mar 11, 2020 90.69 90.90 87.81 87.87 7,163,383 -4.51(-4.88%)
Mar 10, 2020 92.80 92.80 89.59 92.38 7,581,530 +3.03(+3.39%)
Mar 09, 2020 89.50 94.02 89.00 89.35 10,781,201 -8.15(-8.36%)
Mar 06, 2020 98.00 98.66 96.86 97.50 5,421,995 -2.30(-2.30%)
Mar 05, 2020 99.76 100.26 99.01 99.80 5,322,211 -1.38(-1.36%)
Mar 04, 2020 101.95 102.25 100.28 101.18 5,061,467 +0.60(+0.60%)
Mar 03, 2020 103.10 103.40 100.45 100.58 6,468,173 -1.71(-1.67%)
Mar 02, 2020 99.48 102.39 99.01 102.29 5,715,905 +2.47(+2.47%)
Feb 28, 2020 100.00 101.01 98.54 99.82 7,774,400 -2.70(-2.63%)
Feb 27, 2020 102.91 103.24 100.91 102.52 3,211,442 -1.45(-1.39%)
Feb 26, 2020 106.24 106.98 103.97 103.97 4,138,766 -2.25(-2.12%)
Feb 25, 2020 108.00 108.14 105.81 106.22 4,582,391 -2.10(-1.94%)
Feb 24, 2020 107.00 108.37 106.81 108.32 3,004,984 -0.89(-0.81%)
Feb 21, 2020 109.00 109.42 108.67 109.21 5,527,952 +1.21(+1.12%)
Feb 20, 2020 107.95 108.16 107.66 108.00 4,167,142 +0.24(+0.22%)
Feb 19, 2020 108.00 108.02 107.53 107.76 2,213,249 -0.09(-0.08%)
Feb 18, 2020 107.66 108.08 107.37 107.85 4,045,673 -0.45(-0.42%)
Feb 14, 2020 108.30 108.30 108.30 0 -0.01(-0.01%)
Feb 13, 2020 107.67 108.40 107.47 108.31 4,704,944 +0.25(+0.23%)
Feb 12, 2020 108.00 108.09 107.63 108.06 2,034,050 +0.29(+0.27%)
Feb 11, 2020 107.55 107.97 107.42 107.77 1,417,509 +0.35(+0.33%)
Feb 10, 2020 106.91 107.53 106.91 107.42 3,115,151 +0.18(+0.17%)
Feb 07, 2020 107.06 107.58 106.96 107.24 1,277,591 -0.39(-0.36%)
Feb 06, 2020 107.15 107.63 107.04 107.63 2,062,577 +0.68(+0.64%)
Feb 05, 2020 106.97 107.23 106.65 106.95 4,030,746 +0.51(+0.48%)
Feb 04, 2020 105.76 106.52 105.74 106.44 2,326,597 +1.68(+1.60%)
Feb 03, 2020 104.80 105.30 104.74 104.76 2,727,540 +0.18(+0.17%)
Jan 31, 2020 105.00 105.40 104.40 104.58 2,763,345 -0.96(-0.91%)
Jan 30, 2020 105.30 105.78 105.01 105.54 2,665,454 -0.24(-0.23%)
Jan 29, 2020 105.51 106.22 105.51 105.78 4,934,548 +0.08(+0.08%)
Jan 28, 2020 105.64 106.04 105.36 105.70 5,561,845 +0.35(+0.33%)
Jan 27, 2020 104.56 105.67 104.40 105.35 3,384,492 -0.42(-0.40%)
Jan 24, 2020 106.18 106.63 105.53 105.77 2,231,835 -1.54(-1.44%)
Jan 23, 2020 106.60 107.31 106.40 107.31 5,277,324 +0.58(+0.54%)
Jan 22, 2020 106.93 107.24 106.45 106.73 4,587,677 -0.06(-0.06%)
Jan 21, 2020 107.15 107.23 106.66 106.79 7,439,497 -0.27(-0.25%)
Jan 20, 2020 106.60 107.27 106.58 107.06 1,978,904 +0.51(+0.48%)
Jan 17, 2020 106.50 106.75 106.26 106.55 4,172,250 +0.40(+0.38%)
Jan 16, 2020 105.55 106.50 105.50 106.15 2,041,692 +0.70(+0.66%)
Jan 15, 2020 105.00 105.45 104.92 105.45 2,607,337 +0.40(+0.38%)
Jan 14, 2020 104.82 105.28 104.64 105.05 4,430,719 +0.34(+0.32%)
Jan 13, 2020 104.57 104.77 103.95 104.71 6,241,402 +0.41(+0.39%)
Jan 10, 2020 104.30 104.61 103.95 104.30 2,230,856 -0.13(-0.12%)
Jan 09, 2020 104.50 104.85 104.22 104.43 2,540,561 +0.38(+0.37%)
Jan 08, 2020 103.21 104.51 103.13 104.05 4,035,106 +0.82(+0.79%)
Jan 07, 2020 103.45 103.71 103.12 103.23 1,289,131 +0.04(+0.04%)
Jan 06, 2020 102.74 103.21 102.69 103.19 3,139,019 +0.02(+0.02%)
Jan 03, 2020 102.89 103.48 102.66 103.17 3,198,966 -0.38(-0.37%)
Jan 02, 2020 103.29 103.64 102.89 103.55 1,354,086 +0.80(+0.78%)
Dec 31, 2019 102.75 102.75 102.75 0 -0.43(-0.42%)
Dec 30, 2019 103.50 103.61 102.86 103.18 1,294,080 -0.29(-0.28%)
Dec 27, 2019 103.68 103.76 103.16 103.47 1,017,087 +0.04(+0.04%)
Dec 24, 2019 103.43 103.43 103.43 0 -0.09(-0.09%)
Dec 23, 2019 104.40 104.50 103.48 103.52 1,452,887 -0.89(-0.85%)
Dec 20, 2019 103.81 104.60 103.75 104.41 7,372,639 +0.58(+0.56%)
Dec 19, 2019 103.74 104.01 103.54 103.83 2,102,064 -0.06(-0.06%)
Dec 18, 2019 104.50 104.66 103.68 103.89 3,102,461 -0.86(-0.82%)
Dec 17, 2019 104.50 104.86 103.77 104.75 2,586,696 -0.05(-0.05%)
Dec 16, 2019 105.20 105.30 104.79 104.80 1,332,202 -0.04(-0.04%)
Dec 13, 2019 104.20 105.15 103.82 104.84 3,540,325 +1.09(+1.05%)
Dec 12, 2019 103.50 104.28 103.50 103.75 2,318,085 +0.02(+0.02%)
Dec 11, 2019 103.72 104.25 103.59 103.73 1,896,579 -0.24(-0.23%)
Dec 10, 2019 104.40 104.40 103.65 103.97 1,927,854 -0.48(-0.46%)
Dec 09, 2019 104.75 104.90 104.13 104.45 1,716,344 -0.54(-0.51%)
Dec 06, 2019 105.11 105.56 104.86 104.99 1,918,412 +0.23(+0.22%)
Dec 05, 2019 104.75 104.95 103.35 104.76 4,386,244 -0.19(-0.18%)
Dec 04, 2019 105.66 105.86 104.61 104.95 4,726,546 -2.23(-2.08%)
Dec 03, 2019 107.47 107.50 106.72 107.18 2,412,097 -0.88(-0.81%)
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.