Bhp Billiton Ltd ADR (NY: BHP )

56.72 USD +0.79 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 47.47 48.15 47.39 48.11 3,674,300 +0.00(+0.00%)
Oct 29, 2020 47.22 48.28 46.90 48.11 2,868,162 +0.41(+0.86%)
Oct 28, 2020 48.18 48.42 47.63 47.70 3,682,388 -2.04(-4.10%)
Oct 27, 2020 49.45 49.93 49.31 49.74 1,876,478 -0.62(-1.23%)
Oct 26, 2020 50.87 50.99 49.94 50.36 2,195,943 -1.03(-2.00%)
Oct 23, 2020 51.40 51.55 51.18 51.39 2,158,100 -0.34(-0.66%)
Oct 22, 2020 51.34 51.81 51.00 51.73 2,178,358 +0.38(+0.74%)
Oct 21, 2020 51.36 52.07 51.34 51.35 1,907,334 +0.15(+0.29%)
Oct 20, 2020 50.82 51.38 50.75 51.20 2,255,033 +0.59(+1.17%)
Oct 19, 2020 51.49 51.93 50.59 50.61 1,603,485 -1.04(-2.01%)
Oct 16, 2020 51.78 51.97 51.52 51.65 1,107,900 -0.16(-0.31%)
Oct 15, 2020 50.99 51.90 50.90 51.81 1,379,251 -0.11(-0.21%)
Oct 14, 2020 52.07 52.46 51.91 51.92 1,964,300 -0.13(-0.25%)
Oct 13, 2020 51.92 52.24 51.77 52.05 1,664,507 -0.45(-0.86%)
Oct 12, 2020 52.84 52.84 52.33 52.50 1,274,146 -0.37(-0.70%)
Oct 09, 2020 53.12 53.18 52.67 52.87 1,643,600 +0.35(+0.67%)
Oct 08, 2020 52.06 52.53 51.87 52.52 2,272,924 +0.58(+1.12%)
Oct 07, 2020 51.40 52.29 51.32 51.94 2,559,673 +1.44(+2.85%)
Oct 06, 2020 51.86 51.93 50.34 50.50 4,611,510 -1.67(-3.20%)
Oct 05, 2020 51.76 52.26 51.75 52.17 1,517,683 +0.71(+1.38%)
Oct 02, 2020 50.63 51.82 50.50 51.46 2,200,500 +0.12(+0.23%)
Oct 01, 2020 51.86 51.97 51.03 51.34 1,914,819 -0.37(-0.72%)
Sep 30, 2020 52.06 52.06 51.43 51.71 2,039,580 +0.11(+0.21%)
Sep 29, 2020 52.08 52.35 51.43 51.60 2,414,519 -1.14(-2.16%)
Sep 28, 2020 53.03 53.17 52.58 52.74 2,069,035 +0.35(+0.67%)
Sep 25, 2020 51.93 52.43 51.66 52.39 2,269,500 -0.26(-0.49%)
Sep 24, 2020 52.15 53.20 51.81 52.65 2,000,737 +0.82(+1.58%)
Sep 23, 2020 52.98 53.12 51.66 51.83 2,184,094 -1.06(-2.00%)
Sep 22, 2020 53.06 53.28 52.24 52.89 1,257,648 -0.03(-0.06%)
Sep 21, 2020 53.38 53.46 52.15 52.92 2,537,082 -1.79(-3.27%)
Sep 18, 2020 55.58 55.85 54.71 54.71 2,044,400 -0.78(-1.41%)
Sep 17, 2020 54.62 55.65 54.56 55.49 3,742,717 -0.39(-0.70%)
Sep 16, 2020 56.48 56.58 55.80 55.88 2,532,186 +0.48(+0.87%)
Sep 15, 2020 55.95 56.18 55.34 55.40 2,109,009 +0.54(+0.98%)
Sep 14, 2020 54.78 55.04 54.49 54.86 1,675,094 +0.67(+1.24%)
Sep 11, 2020 53.49 54.50 53.30 54.19 2,695,200 +1.55(+2.94%)
Sep 10, 2020 53.84 54.10 52.56 52.64 2,323,844 -1.59(-2.93%)
Sep 09, 2020 53.97 54.48 53.92 54.23 1,821,733 +1.18(+2.22%)
Sep 08, 2020 52.90 53.80 52.60 53.05 2,055,135 -0.66(-1.23%)
Sep 04, 2020 53.71 54.00 52.49 53.71 2,400,500 +0.56(+1.05%)
Sep 03, 2020 53.85 53.97 52.52 53.15 3,057,864 -3.23(-5.73%)
Sep 02, 2020 56.91 56.95 55.87 56.38 1,693,750 -0.41(-0.72%)
Sep 01, 2020 56.14 56.90 55.67 56.79 2,077,609 +1.73(+3.14%)
Aug 31, 2020 55.13 55.42 54.99 55.06 1,749,719 -0.77(-1.38%)
Aug 28, 2020 55.43 55.85 55.07 55.83 1,484,400 +0.79(+1.44%)
Aug 27, 2020 55.89 55.92 54.60 55.04 2,129,677 -0.12(-0.22%)
Aug 26, 2020 54.55 55.33 54.50 55.16 1,089,999 +0.44(+0.80%)
Aug 25, 2020 55.03 55.03 54.27 54.72 1,338,035 -0.57(-1.03%)
Aug 24, 2020 55.62 55.64 55.00 55.29 1,128,118 +0.78(+1.43%)
Aug 21, 2020 54.40 54.87 54.31 54.51 2,049,300 -1.23(-2.21%)
Aug 20, 2020 55.08 55.75 54.81 55.74 1,464,902 -0.04(-0.07%)
Aug 19, 2020 56.77 57.06 55.67 55.78 1,511,765 -1.12(-1.97%)
Aug 18, 2020 57.80 57.88 56.64 56.90 1,940,727 -1.08(-1.86%)
Aug 17, 2020 57.85 58.32 57.80 57.98 1,355,643 +0.99(+1.74%)
Aug 14, 2020 57.10 57.29 56.78 56.99 1,122,300 -0.04(-0.07%)
Aug 13, 2020 57.40 57.68 56.76 57.03 1,209,821 -0.43(-0.75%)
Aug 12, 2020 57.60 58.35 57.29 57.46 2,226,530 +0.63(+1.11%)
Aug 11, 2020 57.85 57.93 56.69 56.83 2,974,149 -0.33(-0.58%)
Aug 10, 2020 56.73 57.40 56.61 57.16 2,144,300 +1.27(+2.27%)
Aug 07, 2020 55.97 55.98 55.39 55.89 2,314,400 -0.95(-1.67%)
Aug 06, 2020 56.60 56.91 56.33 56.84 2,219,883 +0.82(+1.46%)
Aug 05, 2020 55.73 56.69 55.65 56.02 2,105,212 +1.86(+3.43%)
Aug 04, 2020 53.32 54.17 53.32 54.16 1,510,812 +0.47(+0.88%)
Aug 03, 2020 53.48 53.71 53.25 53.69 1,302,422 +0.85(+1.61%)
Jul 31, 2020 52.87 52.95 52.37 52.84 1,643,900 -0.31(-0.58%)
Jul 30, 2020 52.71 53.26 52.24 53.15 2,137,195 -1.11(-2.05%)
Jul 29, 2020 53.38 54.40 53.30 54.26 1,921,097 +0.74(+1.38%)
Jul 28, 2020 53.37 53.73 53.32 53.52 1,943,305 -0.87(-1.60%)
Jul 27, 2020 53.41 54.45 53.33 54.39 2,264,862 +1.78(+3.38%)
Jul 24, 2020 52.46 52.80 52.17 52.61 1,793,700 -0.10(-0.19%)
Jul 23, 2020 53.06 53.29 52.50 52.71 1,620,541 -0.48(-0.90%)
Jul 22, 2020 52.57 53.23 52.57 53.19 2,652,415 -0.13(-0.24%)
Jul 21, 2020 53.01 53.50 52.67 53.32 2,832,181 -0.27(-0.50%)
Jul 20, 2020 53.64 54.17 53.55 53.59 1,981,664 -0.25(-0.46%)
Jul 17, 2020 53.41 53.99 53.30 53.84 2,035,800 +0.89(+1.68%)
Jul 16, 2020 52.72 53.01 52.60 52.95 1,816,434 -0.13(-0.24%)
Jul 15, 2020 53.69 53.78 52.65 53.08 3,301,670 +0.72(+1.38%)
Jul 14, 2020 51.15 52.52 51.09 52.36 2,438,674 +1.59(+3.13%)
Jul 13, 2020 51.89 52.08 50.76 50.77 1,927,786 -0.30(-0.59%)
Jul 10, 2020 50.72 51.13 50.31 51.07 1,620,700 +0.57(+1.13%)
Jul 09, 2020 51.19 51.35 50.15 50.50 1,638,467 -0.61(-1.19%)
Jul 08, 2020 50.34 51.22 50.34 51.11 2,386,387 +1.19(+2.38%)
Jul 07, 2020 50.00 50.69 49.87 49.92 1,676,118 -0.51(-1.01%)
Jul 06, 2020 50.02 50.45 49.92 50.43 1,355,927 +0.36(+0.72%)
Jul 02, 2020 50.36 50.76 50.07 50.07 1,843,100 +0.62(+1.25%)
Jul 01, 2020 49.48 49.75 49.04 49.45 2,012,179 -0.28(-0.56%)
Jun 30, 2020 48.68 49.88 48.62 49.73 1,772,459 +0.75(+1.53%)
Jun 29, 2020 48.89 49.04 48.48 48.98 1,730,113 +0.44(+0.91%)
Jun 26, 2020 49.28 49.32 48.46 48.54 1,797,500 -0.87(-1.76%)
Jun 25, 2020 48.57 49.44 48.42 49.41 1,932,117 +1.00(+2.07%)
Jun 24, 2020 49.06 49.24 48.26 48.41 2,118,005 -1.41(-2.83%)
Jun 23, 2020 49.88 50.49 49.76 49.82 1,949,523 +0.71(+1.45%)
Jun 22, 2020 48.74 49.16 48.53 49.11 1,200,218 +1.15(+2.40%)
Jun 19, 2020 48.53 48.79 47.82 47.96 2,277,200 -1.06(-2.16%)
Jun 18, 2020 48.27 49.15 48.25 49.02 1,616,103 -0.62(-1.25%)
Jun 17, 2020 49.87 50.17 49.53 49.64 1,337,768 -0.41(-0.82%)
Jun 16, 2020 50.80 50.81 49.30 50.05 2,009,500 +0.70(+1.42%)
Jun 15, 2020 48.25 49.58 47.92 49.35 2,316,797 -0.66(-1.32%)
Jun 12, 2020 50.47 50.74 49.27 50.01 3,171,800 +1.34(+2.75%)
Jun 11, 2020 50.40 50.58 48.57 48.67 2,517,270 -3.79(-7.22%)
Jun 10, 2020 52.32 52.86 51.92 52.46 1,891,993 +0.18(+0.34%)
Jun 09, 2020 51.56 52.57 51.25 52.28 1,648,199 -0.40(-0.76%)
Jun 08, 2020 52.47 52.73 51.88 52.68 1,903,988 +1.23(+2.39%)
Jun 05, 2020 51.48 52.25 51.33 51.45 1,924,300 +1.05(+2.08%)
Jun 04, 2020 50.15 50.50 49.89 50.40 1,595,412 -0.08(-0.16%)
Jun 03, 2020 50.00 50.86 49.95 50.48 1,680,670 +0.71(+1.43%)
Jun 02, 2020 48.88 49.92 48.69 49.77 2,863,991 +1.52(+3.15%)
Jun 01, 2020 47.34 48.30 47.17 48.25 2,176,740 +1.15(+2.44%)
May 29, 2020 46.74 47.26 46.52 47.10 3,577,800 +0.40(+0.86%)
May 28, 2020 46.79 47.49 46.39 46.70 2,368,783 +0.49(+1.06%)
May 27, 2020 46.53 46.53 45.72 46.21 2,082,425 +0.28(+0.61%)
May 26, 2020 46.67 46.70 45.87 45.93 2,429,193 +0.43(+0.95%)
May 22, 2020 45.25 45.51 44.96 45.50 1,530,300 -0.04(-0.09%)
May 21, 2020 45.77 46.20 45.41 45.54 1,987,316 -0.32(-0.70%)
May 20, 2020 45.74 46.14 45.52 45.86 1,917,758 +1.01(+2.25%)
May 19, 2020 45.00 45.38 44.80 44.85 2,914,594 +0.06(+0.13%)
May 18, 2020 44.20 44.97 44.12 44.79 4,011,186 +3.44(+8.32%)
May 15, 2020 41.31 41.79 41.02 41.35 2,371,000 +0.99(+2.45%)
May 14, 2020 38.95 40.38 38.65 40.36 2,637,177 +0.73(+1.84%)
May 13, 2020 40.05 40.23 39.32 39.63 2,340,304 +0.22(+0.56%)
May 12, 2020 40.58 40.72 39.37 39.41 1,949,709 -0.89(-2.21%)
May 11, 2020 40.05 40.42 39.95 40.30 1,496,039 -1.12(-2.70%)
May 08, 2020 41.26 41.46 40.97 41.42 1,560,900 +0.98(+2.42%)
May 07, 2020 40.63 41.24 40.41 40.44 2,376,868 +1.06(+2.69%)
May 06, 2020 40.14 40.25 39.37 39.38 2,887,680 +0.22(+0.56%)
May 05, 2020 39.56 39.77 39.08 39.16 2,000,384 +0.28(+0.72%)
May 04, 2020 38.47 39.08 38.39 38.88 2,608,866 +0.44(+1.14%)
May 01, 2020 38.83 39.18 38.32 38.44 2,679,400 -2.24(-5.51%)
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%)
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.