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

Royal Bank of Canada (TSX: RY )

134.14 +0.67 (+0.50%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 131.05 131.80 129.65 129.75 2,569,514 -1.70(-1.29%)
Apr 28, 2022 130.54 132.05 130.10 131.45 2,793,820 +1.77(+1.36%)
Apr 27, 2022 129.87 130.61 129.01 129.68 2,206,729 -0.47(-0.36%)
Apr 26, 2022 131.10 132.47 130.02 130.15 6,418,653 -1.45(-1.10%)
Apr 25, 2022 132.13 132.51 129.93 131.60 6,558,824 -1.16(-0.87%)
Apr 22, 2022 137.20 137.36 132.72 132.76 10,172,909 -5.81(-4.19%)
Apr 21, 2022 139.75 140.75 138.51 138.57 12,608,800 -0.44(-0.32%)
Apr 20, 2022 139.08 139.89 138.68 139.01 2,329,554 +0.29(+0.21%)
Apr 19, 2022 137.70 138.92 137.20 138.72 8,113,037 +1.54(+1.12%)
Apr 18, 2022 136.86 137.92 136.60 137.18 6,277,807 +0.32(+0.23%)
Apr 14, 2022 136.86 0 +0.46(+0.34%)
Apr 13, 2022 135.95 136.54 135.29 136.40 2,727,224 -0.05(-0.04%)
Apr 12, 2022 137.55 138.24 135.80 136.45 3,627,798 -1.11(-0.81%)
Apr 11, 2022 137.01 138.41 136.80 137.56 3,196,806 +0.90(+0.66%)
Apr 08, 2022 135.99 137.22 135.67 136.66 2,162,154 +1.09(+0.80%)
Apr 07, 2022 137.15 137.31 134.85 135.57 4,254,094 -1.58(-1.15%)
Apr 06, 2022 137.30 137.86 136.46 137.15 2,832,447 -0.84(-0.61%)
Apr 05, 2022 137.69 139.20 137.52 137.99 3,716,901 -0.24(-0.17%)
Apr 04, 2022 137.00 138.62 136.55 138.23 3,387,207 +0.91(+0.66%)
Apr 01, 2022 138.38 138.62 136.24 137.32 2,638,850 -0.32(-0.23%)
Mar 31, 2022 139.92 140.45 137.64 137.64 3,097,408 -2.24(-1.60%)
Mar 30, 2022 140.49 140.69 139.00 139.88 3,703,060 -0.49(-0.35%)
Mar 29, 2022 141.90 142.27 140.25 140.37 2,030,906 -0.45(-0.32%)
Mar 28, 2022 141.41 141.74 140.20 140.82 4,324,862 -0.46(-0.33%)
Mar 25, 2022 140.63 141.68 140.39 141.28 2,855,844 +0.79(+0.56%)
Mar 24, 2022 141.28 141.47 139.82 140.49 1,808,838 +0.10(+0.07%)
Mar 23, 2022 142.56 142.63 140.17 140.39 2,567,307 -2.57(-1.80%)
Mar 22, 2022 143.00 144.15 142.85 142.96 2,030,778 +0.25(+0.18%)
Mar 21, 2022 142.50 142.95 141.97 142.71 1,742,175 +0.58(+0.41%)
Mar 18, 2022 141.72 142.52 140.56 142.13 10,561,171 +0.38(+0.27%)
Mar 17, 2022 140.68 141.88 140.17 141.75 1,823,100 +0.90(+0.64%)
Mar 16, 2022 141.59 142.05 139.61 140.85 3,094,916 +0.77(+0.55%)
Mar 15, 2022 139.51 140.47 138.32 140.08 3,086,000 +1.00(+0.72%)
Mar 14, 2022 138.87 140.58 137.97 139.08 3,689,657 +0.93(+0.67%)
Mar 11, 2022 138.40 139.64 138.01 138.15 3,352,943 -0.16(-0.12%)
Mar 10, 2022 137.10 138.75 136.90 138.31 1,974,022 +0.56(+0.41%)
Mar 09, 2022 137.07 138.99 136.78 137.75 2,298,820 +2.51(+1.86%)
Mar 08, 2022 136.21 137.61 134.49 135.24 5,323,170 -1.06(-0.78%)
Mar 07, 2022 138.01 138.30 135.75 136.30 5,158,794 -1.95(-1.41%)
Mar 04, 2022 138.00 139.22 137.12 138.25 2,369,434 -0.79(-0.57%)
Mar 03, 2022 138.04 140.55 137.99 139.04 2,825,212 +1.41(+1.02%)
Mar 02, 2022 137.65 139.76 137.55 137.63 2,960,756 +0.23(+0.17%)
Mar 01, 2022 139.90 139.94 136.92 137.40 3,673,530 -2.81(-2.00%)
Feb 28, 2022 138.42 140.51 138.06 140.21 4,804,407 -0.16(-0.11%)
Feb 25, 2022 139.00 141.34 139.72 140.37 3,659,508 +2.76(+2.01%)
Feb 24, 2022 135.38 138.70 135.38 137.61 7,835,970 -2.88(-2.05%)
Feb 23, 2022 142.00 142.37 139.86 140.49 3,809,993 -1.86(-1.31%)
Feb 22, 2022 140.47 142.46 140.26 142.35 2,845,256 +1.30(+0.92%)
Feb 18, 2022 141.05 0 -0.41(-0.29%)
Feb 17, 2022 144.42 144.50 141.41 141.46 2,904,308 -3.41(-2.35%)
Feb 16, 2022 144.76 145.75 144.51 144.87 2,717,552 -0.13(-0.09%)
Feb 15, 2022 145.95 146.05 144.61 145.00 1,637,797 +0.00(+0.00%)
Feb 14, 2022 146.00 146.00 144.16 145.00 4,943,972 -1.25(-0.85%)
Feb 11, 2022 145.59 147.04 145.30 146.25 2,859,753 +0.63(+0.43%)
Feb 10, 2022 145.81 146.82 145.38 145.62 2,329,923 -0.81(-0.55%)
Feb 09, 2022 148.00 148.26 146.14 146.43 2,586,199 -1.10(-0.75%)
Feb 08, 2022 146.38 147.66 146.11 147.53 2,963,777 +1.76(+1.21%)
Feb 07, 2022 147.12 147.36 145.75 145.77 3,717,045 -1.10(-0.75%)
Feb 04, 2022 146.44 147.15 145.91 146.87 3,129,989 +0.71(+0.49%)
Feb 03, 2022 146.00 146.90 146.16 5,062,063 -0.60(-0.41%)
Feb 02, 2022 146.85 147.55 146.30 146.76 3,925,705 +0.62(+0.42%)
Feb 01, 2022 145.00 146.30 144.60 146.14 4,779,014 +1.21(+0.83%)
Jan 31, 2022 142.99 145.11 144.93 2,539,616 +1.75(+1.22%)
Jan 28, 2022 142.60 143.24 141.66 143.18 6,853,919 +1.05(+0.74%)
Jan 27, 2022 142.57 143.49 141.59 142.13 9,206,905 +0.67(+0.47%)
Jan 26, 2022 142.09 142.79 141.04 141.46 4,136,446 +0.24(+0.17%)
Jan 25, 2022 141.00 142.24 139.50 141.22 7,835,236 -2.12(-1.48%)
Jan 24, 2022 142.75 143.50 140.63 143.34 8,062,575 -1.31(-0.91%)
Jan 21, 2022 144.50 145.25 143.29 144.65 9,326,845 -0.66(-0.45%)
Jan 20, 2022 147.00 147.54 144.98 145.31 5,743,482 -1.69(-1.15%)
Jan 19, 2022 148.90 148.90 145.87 147.00 6,819,291 -1.69(-1.14%)
Jan 18, 2022 148.19 149.52 147.75 148.69 10,085,189 -0.46(-0.31%)
Jan 17, 2022 147.53 149.60 147.53 149.15 1,855,004 +1.86(+1.26%)
Jan 14, 2022 144.70 147.30 144.49 147.29 7,879,143 +1.89(+1.30%)
Jan 13, 2022 145.50 146.13 145.19 145.40 7,743,100 +0.41(+0.28%)
Jan 12, 2022 143.98 145.07 143.80 144.99 4,232,769 +1.20(+0.83%)
Jan 11, 2022 142.00 143.87 141.92 143.79 3,585,015 +1.26(+0.88%)
Jan 10, 2022 142.02 142.67 141.01 142.53 4,058,496 +0.78(+0.55%)
Jan 07, 2022 140.00 142.07 140.00 141.75 2,722,075 +1.94(+1.39%)
Jan 06, 2022 138.71 139.90 138.63 139.81 3,194,477 +1.49(+1.08%)
Jan 05, 2022 137.12 139.11 137.10 138.32 4,038,488 +1.48(+1.08%)
Jan 04, 2022 136.02 137.19 135.63 136.84 3,985,389 +2.59(+1.93%)
Dec 31, 2021 134.25 134.25 134.25 0 -0.21(-0.16%)
Dec 30, 2021 134.99 135.24 134.43 134.46 1,194,130 -0.33(-0.24%)
Dec 29, 2021 134.70 135.34 134.59 134.79 2,976,364 +0.80(+0.60%)
Dec 24, 2021 133.99 133.99 133.99 0 +0.35(+0.26%)
Dec 23, 2021 132.95 133.95 132.83 133.64 3,240,003 +1.05(+0.79%)
Dec 22, 2021 131.30 132.59 131.28 132.59 1,997,840 +1.02(+0.78%)
Dec 21, 2021 130.82 132.00 130.52 131.57 2,894,060 +1.58(+1.22%)
Dec 20, 2021 129.95 130.98 129.54 129.99 2,899,812 -0.99(-0.76%)
Dec 17, 2021 130.05 132.29 130.05 130.98 5,960,956 -0.49(-0.37%)
Dec 16, 2021 130.85 132.13 130.73 131.47 2,956,377 +1.15(+0.88%)
Dec 15, 2021 128.85 130.58 128.81 130.32 3,652,837 +1.70(+1.32%)
Dec 14, 2021 127.99 129.59 127.87 128.62 3,126,550 +0.14(+0.11%)
Dec 13, 2021 129.95 130.44 126.24 128.48 5,817,860 -1.70(-1.31%)
Dec 10, 2021 130.00 130.34 129.65 130.18 2,047,362 +0.45(+0.35%)
Dec 09, 2021 129.23 130.20 129.00 129.73 1,911,559 +0.09(+0.07%)
Dec 08, 2021 130.20 130.37 129.43 129.64 2,190,277 -0.68(-0.52%)
Dec 07, 2021 129.57 130.86 129.57 130.32 2,130,840 +1.26(+0.98%)
Dec 06, 2021 128.65 129.65 128.65 129.06 2,192,604 +0.42(+0.33%)
Dec 03, 2021 128.49 128.92 127.95 128.64 2,465,804 +0.50(+0.39%)
Dec 02, 2021 126.91 129.13 126.16 128.14 4,880,920 +2.40(+1.91%)
Dec 01, 2021 127.90 128.14 125.64 125.74 3,430,714 -0.56(-0.44%)
Nov 30, 2021 129.00 129.17 126.17 126.30 6,322,740 -3.43(-2.64%)
Nov 29, 2021 131.50 131.56 129.66 129.73 2,570,011 -0.97(-0.74%)
Nov 26, 2021 131.00 131.00 129.65 130.70 4,572,752 -2.05(-1.54%)
Nov 25, 2021 132.49 132.99 132.11 132.75 849,100 +0.64(+0.48%)
Nov 24, 2021 131.48 132.59 131.16 132.11 3,294,598 +0.44(+0.33%)
Nov 23, 2021 131.00 132.13 130.64 131.67 4,005,296 +0.04(+0.03%)
Nov 22, 2021 132.20 132.63 131.33 131.63 3,219,986 -0.33(-0.25%)
Nov 19, 2021 131.10 132.06 130.39 131.96 2,757,017 +0.17(+0.13%)
Nov 18, 2021 132.42 131.91 131.71 131.79 1,901,028 -0.37(-0.28%)
Nov 17, 2021 132.85 133.00 131.71 132.16 3,055,398 -0.49(-0.37%)
Nov 16, 2021 132.75 133.05 131.89 132.65 2,085,201 +0.20(+0.15%)
Nov 15, 2021 133.47 133.68 132.24 132.45 2,723,841 -0.77(-0.58%)
Nov 12, 2021 133.47 133.47 132.46 133.22 2,711,831 +0.00(+0.00%)
Nov 11, 2021 132.79 133.49 132.56 133.22 2,117,909 +0.83(+0.63%)
Nov 10, 2021 132.27 132.39 2,139,209 +0.16(+0.12%)
Nov 09, 2021 131.80 132.30 131.42 132.23 3,420,706 +0.23(+0.17%)
Nov 08, 2021 132.75 133.07 131.59 132.00 5,270,545 -0.07(-0.05%)
Nov 05, 2021 132.88 133.31 132.03 132.07 2,915,156 -0.44(-0.33%)
Nov 04, 2021 132.55 132.59 131.66 132.51 5,728,117 +0.34(+0.26%)
Nov 03, 2021 130.76 132.53 130.76 132.17 2,443,535 +1.48(+1.13%)
Nov 02, 2021 129.00 131.15 128.61 130.69 5,414,177 +1.39(+1.08%)
Nov 01, 2021 129.45 129.23 128.76 129.30 1,956,027 +0.48(+0.37%)
Oct 29, 2021 131.00 131.02 128.60 128.82 4,867,394 -2.31(-1.76%)
Oct 28, 2021 131.25 131.75 130.99 131.13 1,668,607 +0.14(+0.11%)
Oct 27, 2021 132.49 132.62 130.97 130.99 3,795,296 -1.71(-1.29%)
Oct 26, 2021 132.59 133.25 132.70 11,491,134 +0.25(+0.19%)
Oct 25, 2021 132.48 132.77 131.26 132.45 7,944,999 -0.78(-0.59%)
Oct 22, 2021 132.60 133.30 132.21 133.23 2,673,919 +0.86(+0.65%)
Oct 21, 2021 131.98 132.69 131.98 132.37 1,409,670 +0.23(+0.17%)
Oct 20, 2021 131.51 132.29 131.39 132.14 12,132,468 +0.58(+0.44%)
Oct 19, 2021 131.55 132.10 131.26 131.56 3,930,882 +0.28(+0.21%)
Oct 18, 2021 130.34 131.54 130.07 131.28 10,999,028 +0.62(+0.47%)
Oct 15, 2021 130.16 130.83 130.10 130.66 2,225,740 +0.79(+0.61%)
Oct 14, 2021 129.00 129.87 129.00 129.87 8,363,064 +1.20(+0.93%)
Oct 13, 2021 128.42 128.68 127.34 128.67 6,621,141 +0.37(+0.29%)
Oct 12, 2021 128.41 128.67 127.68 128.30 5,842,242 -0.11(-0.09%)
Oct 08, 2021 128.41 128.41 128.41 0 +0.53(+0.41%)
Oct 07, 2021 128.00 128.45 127.80 127.88 2,169,965 +0.56(+0.44%)
Oct 06, 2021 126.75 127.42 126.26 127.32 3,258,059 +0.07(+0.06%)
Oct 05, 2021 126.60 127.61 126.33 127.25 3,105,967 +1.05(+0.83%)
Oct 04, 2021 125.86 127.45 125.58 126.20 1,728,952 +0.09(+0.07%)
Oct 01, 2021 126.19 126.73 124.88 126.11 4,045,104 +0.08(+0.06%)
Sep 30, 2021 127.00 127.55 125.64 126.03 2,712,640 -0.68(-0.54%)
Sep 29, 2021 126.90 127.48 126.59 126.71 1,784,810 +0.14(+0.11%)
Sep 28, 2021 127.92 127.92 126.04 126.57 2,426,658 -1.39(-1.09%)
Sep 27, 2021 128.20 128.52 127.87 127.96 2,544,564 +0.06(+0.05%)
Sep 24, 2021 128.00 128.45 127.60 127.90 3,298,146 -0.25(-0.20%)
Sep 23, 2021 126.77 128.15 126.63 128.15 1,748,289 +1.74(+1.38%)
Sep 22, 2021 126.14 126.95 125.90 126.41 1,649,429 +1.08(+0.86%)
Sep 21, 2021 126.40 126.74 125.27 125.33 1,692,188 -0.40(-0.32%)
Sep 20, 2021 126.50 126.50 124.38 125.73 3,028,818 -1.93(-1.51%)
Sep 17, 2021 128.87 128.90 127.59 127.66 7,760,998 -1.91(-1.47%)
Sep 16, 2021 130.00 130.27 129.04 129.57 1,636,728 +0.01(+0.01%)
Sep 15, 2021 128.55 129.86 128.16 129.56 1,937,747 +1.13(+0.88%)
Sep 14, 2021 129.17 129.78 128.34 128.43 2,005,755 -0.73(-0.57%)
Sep 13, 2021 130.07 130.77 129.01 129.16 2,253,826 -0.47(-0.36%)
Sep 10, 2021 130.17 130.19 129.39 129.63 1,433,649 -0.21(-0.16%)
Sep 09, 2021 129.33 130.43 129.08 129.84 1,293,173 +0.40(+0.31%)
Sep 08, 2021 130.00 130.58 129.26 129.44 1,349,438 -0.51(-0.39%)
Sep 07, 2021 129.70 130.71 129.30 129.95 1,522,551 +0.47(+0.36%)
Sep 03, 2021 129.48 129.48 129.48 0 -0.17(-0.13%)
Sep 02, 2021 129.75 129.93 129.38 129.65 1,291,795 +0.16(+0.12%)
Sep 01, 2021 129.50 130.05 129.00 129.49 1,947,037 -0.11(-0.08%)
Aug 31, 2021 131.25 131.76 129.56 129.60 3,296,963 -1.47(-1.12%)
Aug 30, 2021 132.26 132.26 131.07 131.07 1,911,719 -1.21(-0.91%)
Aug 27, 2021 132.66 132.91 131.32 132.28 2,630,058 -0.29(-0.22%)
Aug 26, 2021 133.23 133.89 132.33 132.57 1,756,727 -0.58(-0.44%)
Aug 25, 2021 132.27 134.23 132.27 133.15 3,074,654 +1.10(+0.83%)
Aug 24, 2021 131.62 132.20 131.10 132.05 2,648,360 +0.31(+0.24%)
Aug 23, 2021 132.00 132.35 131.59 131.74 2,198,043 +0.02(+0.02%)
Aug 20, 2021 130.34 131.87 129.95 131.72 2,055,819 +1.37(+1.05%)
Aug 19, 2021 130.22 130.62 129.61 130.35 2,489,013 -0.31(-0.24%)
Aug 18, 2021 130.64 131.13 130.29 130.66 1,624,412 -0.09(-0.07%)
Aug 17, 2021 130.90 131.11 130.06 130.75 2,567,669 -0.43(-0.33%)
Aug 16, 2021 130.73 131.26 130.20 131.18 2,467,826 +0.12(+0.09%)
Aug 13, 2021 131.24 131.59 130.65 131.06 965,621 -0.02(-0.02%)
Aug 12, 2021 131.00 131.35 130.33 131.08 2,411,201 +0.12(+0.09%)
Aug 11, 2021 130.45 131.11 130.23 130.96 4,018,149 +0.60(+0.46%)
Aug 10, 2021 129.26 130.37 129.18 130.36 1,468,350 +1.01(+0.78%)
Aug 09, 2021 128.92 129.39 128.72 129.35 4,280,248 +0.21(+0.16%)
Aug 06, 2021 128.19 129.42 128.19 129.14 2,106,289 +1.22(+0.95%)
Aug 05, 2021 127.52 128.10 127.35 127.92 8,759,621 +0.72(+0.57%)
Aug 04, 2021 125.89 127.42 125.85 127.20 1,623,419 +0.92(+0.73%)
Aug 03, 2021 125.22 126.74 125.21 126.28 1,816,870 +0.10(+0.08%)
Jul 30, 2021 126.18 126.18 126.18 0 -0.82(-0.65%)
Jul 29, 2021 126.99 127.39 126.82 127.00 1,807,596 +0.36(+0.28%)
Jul 28, 2021 126.51 126.93 125.92 126.64 2,200,957 +0.10(+0.08%)
Jul 27, 2021 125.31 127.27 125.22 126.54 5,527,120 +0.68(+0.54%)
Jul 26, 2021 125.30 125.97 124.90 125.86 5,516,644 +0.54(+0.43%)
Jul 23, 2021 125.21 126.13 125.18 125.32 6,858,348 -0.54(-0.43%)
Jul 22, 2021 126.30 126.30 125.40 125.86 10,324,523 -0.44(-0.35%)
Jul 21, 2021 126.65 127.03 126.03 126.30 2,649,260 +0.31(+0.25%)
Jul 20, 2021 125.76 126.83 125.13 125.99 6,853,388 +0.45(+0.36%)
Jul 19, 2021 126.30 126.67 125.13 125.54 10,464,941 -2.00(-1.57%)
Jul 16, 2021 129.40 129.40 127.36 127.54 9,217,318 -1.77(-1.37%)
Jul 15, 2021 128.31 129.31 128.25 129.31 2,424,151 +0.57(+0.44%)
Jul 14, 2021 127.77 128.92 127.48 128.74 4,975,491 +0.76(+0.59%)
Jul 13, 2021 127.82 128.43 127.35 127.98 1,727,072 +0.26(+0.20%)
Jul 12, 2021 126.09 127.73 126.05 127.72 9,403,265 +1.35(+1.07%)
Jul 09, 2021 126.44 127.22 125.53 126.37 4,405,821 +0.58(+0.46%)
Jul 08, 2021 125.30 125.84 124.08 125.79 3,039,067 -0.16(-0.13%)
Jul 07, 2021 125.83 126.51 125.48 125.95 2,539,308 -0.03(-0.02%)
Jul 06, 2021 126.58 126.58 125.53 125.98 2,682,418 -0.40(-0.32%)
Jul 05, 2021 126.12 126.54 125.45 126.38 494,545 +0.35(+0.28%)
Jul 02, 2021 126.24 126.74 125.75 126.03 1,522,797 +0.44(+0.35%)
Jun 30, 2021 125.59 125.59 125.59 0 -0.07(-0.06%)
Jun 29, 2021 126.00 126.34 125.40 125.66 1,447,511 +0.13(+0.10%)
Jun 28, 2021 126.89 126.94 125.06 125.53 1,383,085 -0.64(-0.51%)
Jun 25, 2021 125.70 126.48 125.56 126.17 1,789,548 +0.46(+0.37%)
Jun 24, 2021 126.00 126.29 125.53 125.71 1,669,790 +0.07(+0.06%)
Jun 23, 2021 126.01 126.11 125.40 125.64 1,768,901 -0.20(-0.16%)
Jun 22, 2021 126.60 126.63 125.46 125.84 1,646,794 -0.42(-0.33%)
Jun 21, 2021 126.54 126.81 125.93 126.26 1,557,862 +0.30(+0.24%)
Jun 18, 2021 126.24 126.63 125.79 125.96 9,652,454 -1.12(-0.88%)
Jun 17, 2021 128.00 128.72 126.69 127.08 2,928,386 -0.60(-0.47%)
Jun 16, 2021 127.06 128.18 126.96 127.68 2,256,957 +0.35(+0.27%)
Jun 15, 2021 126.70 127.71 126.65 127.33 2,308,107 +0.92(+0.73%)
Jun 14, 2021 126.12 126.55 125.65 126.41 2,354,215 +0.31(+0.25%)
Jun 11, 2021 124.96 126.13 124.51 126.10 2,557,108 +1.40(+1.12%)
Jun 10, 2021 125.68 125.70 124.53 124.70 1,808,292 -0.22(-0.18%)
Jun 09, 2021 125.40 125.54 124.73 124.92 3,552,164 -0.76(-0.60%)
Jun 08, 2021 125.75 126.16 125.30 125.68 3,515,849 -0.35(-0.28%)
Jun 07, 2021 126.47 126.64 125.71 126.03 1,977,783 -0.18(-0.14%)
Jun 04, 2021 126.55 126.61 125.52 126.21 1,542,121 +0.09(+0.07%)
Jun 03, 2021 125.75 126.69 125.74 126.12 2,380,870 +0.14(+0.11%)
Jun 02, 2021 126.47 126.52 125.36 125.98 2,170,790 +0.13(+0.10%)
Jun 01, 2021 125.66 126.15 125.11 125.85 3,341,154 +1.64(+1.32%)
May 31, 2021 126.00 126.08 123.70 124.21 2,009,608 -1.41(-1.12%)
May 28, 2021 126.66 126.90 125.01 125.62 6,009,956 -0.38(-0.30%)
May 27, 2021 125.15 126.35 124.87 126.00 4,598,712 +1.55(+1.25%)
May 26, 2021 123.94 124.56 123.39 124.45 2,638,684 +0.99(+0.80%)
May 25, 2021 124.00 124.62 123.39 123.46 3,463,352 -0.01(-0.01%)
May 21, 2021 123.47 123.47 123.47 0 +0.50(+0.41%)
May 20, 2021 122.77 123.34 122.56 122.97 2,041,952 +0.13(+0.11%)
May 19, 2021 122.43 123.31 121.80 122.84 3,255,539 -0.30(-0.24%)
May 18, 2021 122.49 123.31 122.15 123.14 2,220,096 +0.85(+0.70%)
May 17, 2021 122.00 122.42 121.26 122.29 2,046,009 +0.43(+0.35%)
May 14, 2021 121.26 122.19 121.20 121.86 2,461,185 +0.72(+0.59%)
May 13, 2021 119.89 121.50 119.75 121.14 2,758,263 +1.20(+1.00%)
May 12, 2021 119.25 120.07 119.19 119.94 5,049,752 +0.53(+0.44%)
May 11, 2021 119.56 120.44 118.95 119.41 6,574,691 -0.97(-0.81%)
May 10, 2021 120.28 121.36 120.28 120.38 3,103,717 +0.12(+0.10%)
May 07, 2021 118.90 120.50 118.90 120.26 2,268,738 +0.69(+0.58%)
May 06, 2021 118.90 119.68 118.79 119.57 2,647,728 +0.53(+0.45%)
May 05, 2021 118.00 119.09 117.73 119.04 4,172,849 +1.12(+0.95%)
May 04, 2021 117.70 118.28 117.36 117.92 4,022,000 -0.17(-0.14%)
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.