Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 37.90 38.84 37.85 38.72 2,276,554 +0.58(+1.53%)
Jun 29, 2020 38.06 38.18 37.75 38.13 2,222,165 +0.34(+0.91%)
Jun 26, 2020 38.37 38.40 37.73 37.79 2,308,717 -0.68(-1.76%)
Jun 25, 2020 37.82 38.49 37.70 38.47 2,481,620 +0.78(+2.07%)
Jun 24, 2020 38.20 38.34 37.57 37.69 2,720,375 -1.10(-2.83%)
Jun 23, 2020 38.84 39.31 38.74 38.79 2,503,976 +0.55(+1.45%)
Jun 22, 2020 37.95 38.27 37.78 38.24 1,541,565 +0.90(+2.40%)
Jun 19, 2020 37.78 37.99 37.23 37.34 2,924,846 -0.83(-2.16%)
Jun 18, 2020 37.58 38.27 37.57 38.17 2,075,730 -0.48(-1.25%)
Jun 17, 2020 38.83 39.06 38.56 38.65 1,718,235 -0.32(-0.82%)
Jun 16, 2020 39.55 39.56 38.38 38.97 2,581,011 +0.55(+1.42%)
Jun 15, 2020 37.57 38.60 37.31 38.42 2,975,705 -0.51(-1.32%)
Jun 12, 2020 39.29 39.51 38.36 38.94 4,073,875 +1.04(+2.75%)
Jun 11, 2020 39.24 39.38 37.82 37.89 3,233,193 -2.95(-7.22%)
Jun 10, 2020 40.73 41.16 40.42 40.84 2,430,084 +0.14(+0.34%)
Jun 09, 2020 40.14 40.93 39.90 40.70 2,116,954 -0.31(-0.76%)
Jun 08, 2020 40.85 41.05 40.39 41.02 2,445,491 +0.96(+2.39%)
Jun 05, 2020 40.08 40.68 39.96 40.06 2,471,580 +0.82(+2.08%)
Jun 04, 2020 39.05 39.32 38.84 39.24 2,049,154 -0.06(-0.16%)
Jun 03, 2020 38.93 39.60 38.89 39.30 2,158,660 +0.55(+1.43%)
Jun 02, 2020 38.06 38.87 37.91 38.75 3,678,523 +1.18(+3.15%)
Jun 01, 2020 36.86 37.61 36.73 37.57 2,795,815 +0.90(+2.44%)
May 29, 2020 36.39 36.79 36.22 36.67 4,595,343 +0.31(+0.86%)
May 28, 2020 36.43 36.97 36.12 36.36 3,042,476 +0.38(+1.06%)
May 27, 2020 36.23 36.23 35.60 35.98 2,674,676 +0.22(+0.61%)
May 26, 2020 36.34 36.36 35.71 35.76 3,120,067 +0.33(+0.95%)
May 22, 2020 35.23 35.43 35.00 35.42 1,965,524 -0.03(-0.09%)
May 21, 2020 35.64 35.97 35.35 35.46 2,552,518 -0.25(-0.70%)
May 20, 2020 35.61 35.92 35.44 35.71 2,463,177 +0.79(+2.25%)
May 19, 2020 35.04 35.33 34.88 34.92 3,743,518 +0.05(+0.13%)
May 18, 2020 34.41 35.01 34.35 34.87 5,151,986 +2.68(+8.32%)
May 15, 2020 32.16 32.54 31.94 32.19 3,045,323 +0.77(+2.45%)
May 14, 2020 30.33 31.44 30.09 31.42 3,387,202 +0.57(+1.84%)
May 13, 2020 31.18 31.32 30.61 30.85 3,005,897 +0.17(+0.56%)
May 12, 2020 31.59 31.70 30.65 30.68 2,504,215 -0.69(-2.21%)
May 11, 2020 31.18 31.47 31.10 31.38 1,921,519 -0.87(-2.70%)
May 08, 2020 32.12 32.28 31.90 32.25 2,004,827 +0.76(+2.42%)
May 07, 2020 31.63 32.11 31.46 31.49 3,052,860 +0.83(+2.69%)
May 06, 2020 31.25 31.34 30.65 30.66 3,708,950 +0.17(+0.56%)
May 05, 2020 30.80 30.96 30.43 30.49 2,569,302 +0.22(+0.72%)
May 04, 2020 29.95 30.43 29.89 30.27 3,350,840 +0.34(+1.14%)
May 01, 2020 30.23 30.50 29.83 29.93 3,441,434 -1.74(-5.51%)
Apr 30, 2020 31.98 32.14 31.41 31.67 3,512,213 -1.11(-3.40%)
Apr 29, 2020 32.28 32.91 32.16 32.79 3,835,758 +1.69(+5.43%)
Apr 28, 2020 31.36 31.53 31.00 31.10 2,948,031 +0.34(+1.11%)
Apr 27, 2020 30.60 30.89 30.44 30.75 2,020,227 +0.33(+1.10%)
Apr 24, 2020 30.53 30.53 29.96 30.42 2,223,818 +0.56(+1.88%)
Apr 23, 2020 29.75 30.54 29.74 29.86 3,743,993 +0.47(+1.59%)
Apr 22, 2020 29.31 29.55 29.17 29.39 2,598,510 +0.72(+2.50%)
Apr 21, 2020 28.81 29.32 28.45 28.67 2,959,564 -1.51(-5.00%)
Apr 20, 2020 30.33 31.01 30.10 30.19 3,208,647 -0.97(-3.12%)
Apr 17, 2020 31.07 31.24 30.71 31.16 3,543,801 +1.10(+3.65%)
Apr 16, 2020 30.26 30.26 29.59 30.06 3,941,440 +0.16(+0.52%)
Apr 15, 2020 29.93 30.08 29.55 29.90 4,423,844 -1.52(-4.83%)
Apr 14, 2020 31.38 31.68 31.08 31.42 3,157,761 +0.58(+1.89%)
Apr 13, 2020 30.98 31.03 30.36 30.84 3,077,617 +0.08(+0.25%)
Apr 09, 2020 30.45 31.56 30.39 30.76 4,151,453 +0.16(+0.51%)
Apr 08, 2020 30.26 30.66 29.76 30.61 3,365,525 +0.62(+2.05%)
Apr 07, 2020 31.36 31.44 29.97 29.99 3,889,112 -0.30(-0.98%)
Apr 06, 2020 30.04 30.39 29.74 30.29 4,561,245 +1.80(+6.31%)
Apr 03, 2020 28.90 29.47 28.14 28.49 5,230,995 -1.02(-3.46%)
Apr 02, 2020 28.91 29.71 28.30 29.51 6,225,897 +1.58(+5.66%)
Apr 01, 2020 28.29 28.91 27.78 27.93 4,770,709 -0.64(-2.24%)
Mar 31, 2020 28.89 29.60 28.33 28.57 6,252,162 -0.28(-0.97%)
Mar 30, 2020 28.73 29.03 28.28 28.85 4,097,572 +1.14(+4.10%)
Mar 27, 2020 27.80 28.43 27.57 27.71 5,155,472 -1.76(-5.97%)
Mar 26, 2020 29.35 29.69 28.81 29.47 5,885,570 +0.41(+1.42%)
Mar 25, 2020 29.38 30.16 28.66 29.06 8,263,941 +0.67(+2.36%)
Mar 24, 2020 28.35 28.78 27.45 28.39 10,000,628 +3.69(+14.94%)
Mar 23, 2020 24.70 25.57 24.41 24.70 7,774,990 +0.19(+0.79%)
Mar 20, 2020 25.83 26.29 24.39 24.50 8,976,962 -0.69(-2.72%)
Mar 19, 2020 24.49 25.73 23.81 25.19 7,827,681 +1.09(+4.52%)
Mar 18, 2020 24.84 25.75 23.40 24.10 8,248,483 -3.05(-11.24%)
Mar 17, 2020 25.69 27.42 25.44 27.15 9,404,905 +2.58(+10.52%)
Mar 16, 2020 23.96 25.42 23.48 24.56 12,397,293 -2.13(-7.99%)
Mar 13, 2020 26.52 26.81 24.77 26.70 12,777,002 +2.62(+10.86%)
Mar 12, 2020 24.63 24.86 23.19 24.08 12,749,000 -3.52(-12.75%)
Mar 11, 2020 28.27 28.37 27.20 27.60 13,334,331 -1.80(-6.12%)
Mar 10, 2020 29.41 29.44 28.30 29.40 10,608,521 +2.25(+8.29%)
Mar 09, 2020 27.36 28.32 26.88 27.15 7,484,858 -5.36(-16.48%)
Mar 06, 2020 32.42 32.88 32.00 32.51 5,120,151 -1.05(-3.13%)
Mar 05, 2020 33.72 33.86 33.28 33.56 4,367,008 -1.18(-3.41%)
Mar 04, 2020 34.21 34.77 33.97 34.74 3,670,761 +1.40(+4.19%)
Mar 03, 2020 34.08 34.48 33.18 33.34 7,448,188 -0.24(-0.70%)
Mar 02, 2020 32.94 33.63 32.60 33.58 6,284,899 +0.71(+2.17%)
Feb 28, 2020 32.46 33.23 32.30 32.87 6,998,500 -1.22(-3.58%)
Feb 27, 2020 34.48 34.91 34.08 34.09 4,632,603 -1.15(-3.27%)
Feb 26, 2020 35.59 35.90 35.23 35.24 3,268,924 -0.26(-0.73%)
Feb 25, 2020 36.49 36.49 35.40 35.50 2,640,272 -0.83(-2.28%)
Feb 24, 2020 36.05 36.50 35.89 36.33 4,796,752 -1.93(-5.04%)
Feb 21, 2020 38.41 38.45 38.11 38.25 2,765,638 -0.17(-0.45%)
Feb 20, 2020 39.04 39.04 38.38 38.43 2,231,966 -0.60(-1.54%)
Feb 19, 2020 39.15 39.24 38.91 39.03 2,669,907 -0.10(-0.25%)
Feb 18, 2020 38.80 39.19 38.80 39.13 3,296,900 -0.10(-0.25%)
Feb 14, 2020 39.54 39.55 38.94 39.22 2,781,847 -0.24(-0.60%)
Feb 13, 2020 39.50 39.65 39.30 39.46 2,486,910 -0.28(-0.71%)
Feb 12, 2020 39.88 39.96 39.53 39.74 2,580,488 +0.65(+1.65%)
Feb 11, 2020 39.11 39.28 39.00 39.10 2,734,824 +0.35(+0.90%)
Feb 10, 2020 38.41 38.75 38.38 38.75 2,815,956 -0.01(-0.02%)
Feb 07, 2020 38.97 39.15 38.63 38.75 2,764,057 -1.11(-2.78%)
Feb 06, 2020 39.98 40.14 39.74 39.86 3,889,554 -0.24(-0.61%)
Feb 05, 2020 40.20 40.22 39.81 40.11 3,384,693 +0.52(+1.30%)
Feb 04, 2020 39.48 39.66 39.33 39.59 3,200,381 +1.05(+2.74%)
Feb 03, 2020 38.67 38.91 38.44 38.53 3,130,864 -0.25(-0.65%)
Jan 31, 2020 39.51 39.51 38.71 38.78 4,884,243 -1.42(-3.53%)
Jan 30, 2020 39.75 40.24 39.51 40.20 2,343,978 +0.05(+0.11%)
Jan 29, 2020 40.37 40.44 40.07 40.16 2,616,814 -0.07(-0.17%)
Jan 28, 2020 40.13 40.40 39.82 40.23 2,306,678 +0.20(+0.49%)
Jan 27, 2020 39.95 40.24 39.92 40.03 4,279,675 -1.28(-3.10%)
Jan 24, 2020 41.84 41.99 41.18 41.31 3,226,073 -0.91(-2.16%)
Jan 23, 2020 41.90 42.29 41.70 42.22 6,357,905 -0.53(-1.24%)
Jan 22, 2020 42.81 42.98 42.61 42.75 4,085,894 +0.58(+1.37%)
Jan 21, 2020 42.25 42.43 42.11 42.18 3,853,844 -0.68(-1.59%)
Jan 17, 2020 43.03 43.09 42.66 42.86 2,538,715 +0.70(+1.66%)
Jan 16, 2020 42.21 42.25 41.84 42.16 3,543,066 +0.40(+0.96%)
Jan 15, 2020 41.50 41.82 41.47 41.76 3,566,540 -0.12(-0.29%)
Jan 14, 2020 41.62 41.93 41.55 41.88 2,314,756 +0.33(+0.80%)
Jan 13, 2020 41.21 41.57 41.05 41.55 1,849,148 +0.27(+0.66%)
Jan 10, 2020 41.33 41.46 41.18 41.27 1,402,651 +0.11(+0.28%)
Jan 09, 2020 41.25 41.32 40.88 41.16 2,010,815 -0.39(-0.95%)
Jan 08, 2020 41.51 41.74 41.43 41.55 1,549,125 +0.20(+0.50%)
Jan 07, 2020 41.21 41.51 41.20 41.35 1,192,504 +0.00(+0.00%)
Jan 06, 2020 41.27 41.43 41.26 41.35 907,090 -0.05(-0.11%)
Jan 03, 2020 41.16 41.61 41.13 41.40 1,420,573 -0.28(-0.67%)
Jan 02, 2020 41.90 41.94 41.57 41.68 1,624,793 +0.16(+0.38%)
Dec 31, 2019 41.48 41.59 41.30 41.52 947,224 -0.01(-0.02%)
Dec 30, 2019 41.66 41.75 41.50 41.52 943,514 -0.16(-0.38%)
Dec 27, 2019 41.88 41.96 41.66 41.68 983,332 +0.09(+0.22%)
Dec 26, 2019 41.51 41.67 41.46 41.59 865,476 +0.27(+0.64%)
Dec 24, 2019 41.49 41.51 41.31 41.33 490,084 -0.05(-0.11%)
Dec 23, 2019 41.22 41.41 41.14 41.37 1,303,346 +0.12(+0.29%)
Dec 20, 2019 41.66 41.71 41.23 41.25 1,439,022 -0.20(-0.49%)
Dec 19, 2019 41.46 41.59 41.30 41.46 1,212,570 -0.08(-0.20%)
Dec 18, 2019 41.61 41.68 41.47 41.54 1,496,557 -0.43(-1.03%)
Dec 17, 2019 41.51 42.06 41.49 41.97 3,018,428 +0.09(+0.22%)
Dec 16, 2019 42.33 42.33 41.86 41.88 2,174,387 +0.78(+1.90%)
Dec 13, 2019 41.28 41.67 40.78 41.10 2,913,494 +0.32(+0.78%)
Dec 12, 2019 40.23 40.90 40.17 40.78 2,868,200 +0.39(+0.98%)
Dec 11, 2019 39.98 40.50 39.91 40.39 2,654,978 +0.48(+1.20%)
Dec 10, 2019 39.60 39.95 39.51 39.91 2,287,625 +0.24(+0.61%)
Dec 09, 2019 39.58 39.91 39.55 39.66 1,637,883 +0.39(+1.00%)
Dec 06, 2019 39.34 39.44 39.24 39.27 1,668,844 +0.51(+1.31%)
Dec 05, 2019 38.80 38.92 38.52 38.76 1,335,139 -0.26(-0.66%)
Dec 04, 2019 38.71 39.06 38.62 39.02 1,301,477 +0.48(+1.24%)
Dec 03, 2019 38.42 38.61 38.28 38.54 1,821,738 -0.73(-1.86%)
Dec 02, 2019 39.06 39.32 39.00 39.27 1,838,845 +0.17(+0.43%)
Nov 29, 2019 38.89 39.15 38.84 39.10 1,313,833 -0.24(-0.62%)
Nov 27, 2019 39.32 39.38 39.04 39.35 1,429,139 +0.21(+0.54%)
Nov 26, 2019 39.22 39.26 38.98 39.13 1,654,848 +0.08(+0.21%)
Nov 25, 2019 38.98 39.14 38.90 39.05 1,493,660 +0.47(+1.22%)
Nov 22, 2019 38.72 38.76 38.47 38.58 1,410,822 +0.39(+1.03%)
Nov 21, 2019 37.87 38.25 37.68 38.19 1,389,214 +0.08(+0.20%)
Nov 20, 2019 38.19 38.41 38.00 38.11 1,730,767 -0.68(-1.76%)
Nov 19, 2019 39.17 39.26 38.64 38.79 1,994,319 +0.36(+0.93%)
Nov 18, 2019 38.50 38.50 38.22 38.44 1,568,927 -0.18(-0.47%)
Nov 15, 2019 38.24 38.65 38.14 38.62 2,853,798 +0.75(+1.98%)
Nov 14, 2019 37.79 38.06 37.71 37.87 2,059,063 +0.14(+0.38%)
Nov 13, 2019 37.73 37.90 37.60 37.72 1,990,864 -0.46(-1.21%)
Nov 12, 2019 38.23 38.46 38.09 38.19 2,338,806 -0.04(-0.10%)
Nov 11, 2019 37.90 38.25 37.71 38.22 2,499,317 -0.32(-0.83%)
Nov 08, 2019 38.35 38.62 38.35 38.54 1,863,218 -0.52(-1.32%)
Nov 07, 2019 39.30 39.37 38.97 39.06 1,960,349 +0.05(+0.14%)
Nov 06, 2019 39.54 39.54 38.91 39.00 2,740,720 -0.34(-0.87%)
Nov 05, 2019 39.62 39.73 39.29 39.35 4,530,802 +0.71(+1.85%)
Nov 04, 2019 38.69 38.90 38.54 38.63 2,241,113 +0.70(+1.84%)
Nov 01, 2019 37.32 38.03 37.32 37.93 2,327,738 +0.82(+2.21%)
Oct 31, 2019 37.26 37.34 36.90 37.12 1,786,723 -0.35(-0.93%)
Oct 30, 2019 37.38 37.46 37.01 37.46 2,029,003 -0.27(-0.70%)
Oct 29, 2019 37.75 37.89 37.65 37.73 1,361,977 -0.13(-0.34%)
Oct 28, 2019 37.83 37.97 37.75 37.86 2,384,468 +0.51(+1.36%)
Oct 25, 2019 37.05 37.45 36.96 37.35 1,304,476 +0.27(+0.72%)
Oct 24, 2019 37.38 37.46 36.95 37.08 1,727,404 -0.12(-0.33%)
Oct 23, 2019 37.18 37.23 37.03 37.21 1,656,852 +0.36(+0.97%)
Oct 22, 2019 36.79 36.98 36.63 36.85 1,869,746 +0.14(+0.37%)
Oct 21, 2019 36.80 36.83 36.56 36.71 1,498,092 +0.64(+1.79%)
Oct 18, 2019 36.52 36.52 36.06 36.07 1,544,313 -0.11(-0.29%)
Oct 17, 2019 36.68 36.68 36.15 36.17 1,805,026 -0.38(-1.04%)
Oct 16, 2019 36.72 36.86 36.53 36.55 1,734,490 -0.39(-1.05%)
Oct 15, 2019 36.48 37.16 36.38 36.94 3,249,799 +0.05(+0.12%)
Oct 14, 2019 37.01 37.11 36.87 36.90 1,566,322 -0.75(-2.00%)
Oct 11, 2019 37.46 37.99 37.46 37.65 3,646,578 +0.94(+2.56%)
Oct 10, 2019 36.56 36.79 36.36 36.71 2,833,576 +0.63(+1.75%)
Oct 09, 2019 36.14 36.20 35.79 36.08 1,995,114 +0.05(+0.15%)
Oct 08, 2019 36.15 36.23 35.97 36.02 1,949,933 -0.25(-0.69%)
Oct 07, 2019 36.47 36.74 36.26 36.27 1,703,696 -0.46(-1.26%)
Oct 04, 2019 36.25 36.75 36.16 36.74 1,913,162 +0.41(+1.13%)
Oct 03, 2019 35.63 36.47 35.54 36.33 2,732,664 +0.14(+0.40%)
Oct 02, 2019 36.22 36.45 35.92 36.18 4,333,054 -1.01(-2.71%)
Oct 01, 2019 37.53 37.59 37.13 37.19 1,776,643 -0.28(-0.75%)
Sep 30, 2019 37.35 37.63 37.32 37.47 2,156,467 -0.30(-0.78%)
Sep 27, 2019 37.71 37.93 37.61 37.77 1,991,702 +0.22(+0.59%)
Sep 26, 2019 37.87 37.87 37.51 37.55 1,553,151 -0.11(-0.30%)
Sep 25, 2019 37.18 37.74 37.12 37.66 2,532,719 +0.32(+0.85%)
Sep 24, 2019 37.57 37.65 37.15 37.34 4,620,198 -1.05(-2.75%)
Sep 23, 2019 38.01 38.49 37.92 38.40 2,261,001 -0.30(-0.76%)
Sep 20, 2019 38.88 39.03 38.63 38.69 1,884,434 -0.27(-0.70%)
Sep 19, 2019 38.92 39.16 38.89 38.97 1,591,696 +0.12(+0.31%)
Sep 18, 2019 38.88 39.10 38.51 38.85 1,960,107 -0.30(-0.76%)
Sep 17, 2019 39.12 39.20 38.88 39.14 1,778,671 -0.35(-0.88%)
Sep 16, 2019 39.44 39.70 39.30 39.49 3,147,778 +0.09(+0.23%)
Sep 13, 2019 39.69 39.76 39.27 39.40 3,612,975 +0.73(+1.88%)
Sep 12, 2019 38.59 38.84 38.41 38.67 1,988,567 +0.29(+0.75%)
Sep 11, 2019 38.25 38.38 38.06 38.38 1,931,209 +0.17(+0.44%)
Sep 10, 2019 37.62 38.22 37.56 38.22 2,677,557 +0.46(+1.23%)
Sep 09, 2019 37.32 37.76 37.32 37.75 2,179,952 +0.45(+1.20%)
Sep 06, 2019 37.44 37.53 37.25 37.30 2,233,120 -0.11(-0.30%)
Sep 05, 2019 37.06 37.43 36.97 37.42 2,616,906 +0.22(+0.59%)
Sep 04, 2019 36.78 37.27 36.75 37.20 3,398,865 +1.24(+3.45%)
Sep 03, 2019 35.57 36.00 35.57 35.96 2,147,923 -0.32(-0.87%)
Aug 30, 2019 36.17 36.39 36.06 36.28 2,796,857 +0.75(+2.12%)
Aug 29, 2019 35.77 35.86 35.48 35.52 1,538,511 +0.24(+0.69%)
Aug 28, 2019 34.92 35.50 34.88 35.28 3,633,681 +0.49(+1.42%)
Aug 27, 2019 34.95 35.06 34.58 34.78 2,390,549 -0.06(-0.17%)
Aug 26, 2019 34.77 34.97 34.59 34.84 2,206,655 +0.39(+1.14%)
Aug 23, 2019 35.00 35.30 34.39 34.45 4,377,425 -0.41(-1.19%)
Aug 22, 2019 35.32 35.43 34.86 34.87 2,919,594 -0.27(-0.76%)
Aug 21, 2019 35.42 35.52 35.02 35.13 3,418,178 -0.61(-1.69%)
Aug 20, 2019 35.72 35.83 35.47 35.74 3,097,772 -0.52(-1.44%)
Aug 19, 2019 36.37 36.49 36.21 36.26 2,583,094 +0.24(+0.68%)
Aug 16, 2019 36.11 36.22 35.87 36.02 3,156,798 -0.36(-0.99%)
Aug 15, 2019 36.33 36.47 35.99 36.38 2,592,599 +0.10(+0.26%)
Aug 14, 2019 36.45 36.67 36.27 36.28 3,055,968 -1.09(-2.92%)
Aug 13, 2019 36.59 37.47 36.48 37.37 4,402,362 +0.82(+2.24%)
Aug 12, 2019 36.86 37.01 36.50 36.56 1,453,399 -0.32(-0.88%)
Aug 09, 2019 37.20 37.30 36.67 36.88 2,896,871 -0.75(-2.00%)
Aug 08, 2019 37.21 37.81 37.09 37.63 2,312,218 +0.82(+2.22%)
Aug 07, 2019 36.16 36.84 36.11 36.81 2,931,736 -0.24(-0.66%)
Aug 06, 2019 37.43 37.53 36.77 37.06 1,979,704 -0.16(-0.42%)
Aug 05, 2019 37.36 37.53 37.03 37.21 4,522,821 -1.20(-3.11%)
Aug 02, 2019 38.48 38.73 38.19 38.41 2,869,902 -0.65(-1.66%)
Aug 01, 2019 39.65 40.12 38.84 39.06 5,151,979 -1.48(-3.64%)
Jul 31, 2019 41.15 41.34 40.08 40.53 3,801,333 -0.98(-2.36%)
Jul 30, 2019 41.37 41.63 41.15 41.51 2,005,885 -0.13(-0.30%)
Jul 29, 2019 41.56 41.67 41.37 41.64 1,860,678 +0.22(+0.53%)
Jul 26, 2019 41.35 41.43 41.21 41.42 2,527,850 +0.01(+0.04%)
Jul 25, 2019 41.54 41.64 41.14 41.40 1,934,921 -0.17(-0.41%)
Jul 24, 2019 41.43 41.75 41.41 41.57 2,488,143 -1.51(-3.49%)
Jul 23, 2019 43.37 43.45 42.89 43.08 1,691,789 -0.07(-0.15%)
Jul 22, 2019 43.26 43.29 42.98 43.15 1,670,333 +0.13(+0.29%)
Jul 19, 2019 43.09 43.31 43.00 43.02 1,560,917 +0.34(+0.80%)
Jul 18, 2019 42.53 42.75 42.32 42.68 2,363,756 -0.13(-0.29%)
Jul 17, 2019 42.81 43.09 42.79 42.81 2,311,111 +0.33(+0.78%)
Jul 16, 2019 42.41 42.84 42.41 42.47 1,961,864 -0.21(-0.50%)
Jul 15, 2019 42.67 42.74 42.46 42.69 960,437 +0.45(+1.07%)
Jul 12, 2019 42.32 42.41 42.12 42.24 1,620,952 +0.02(+0.05%)
Jul 11, 2019 42.07 42.25 41.86 42.22 1,130,204 -0.17(-0.40%)
Jul 10, 2019 42.48 42.56 42.14 42.38 1,829,624 +0.42(+1.00%)
Jul 09, 2019 41.85 42.00 41.72 41.96 2,445,332 -0.24(-0.56%)
Jul 08, 2019 42.05 42.42 41.88 42.20 2,306,193 +0.43(+1.02%)
Jul 05, 2019 41.44 41.84 41.19 41.77 3,336,904 -1.71(-3.94%)
Jul 03, 2019 43.38 43.48 43.18 43.48 1,414,013 -0.03(-0.07%)
Jul 02, 2019 43.36 43.55 43.17 43.51 1,756,435 +0.45(+1.04%)
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.