Bhp Billiton Ltd ADR (NY: BHP )

56.88 USD -0.56 (-0.97%)
Streaming Delayed Price Updated: 2:31 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 69.58 69.95 69.37 69.39 1,939,190 -0.31(-0.44%)
Mar 30, 2021 69.46 70.06 68.90 69.70 3,778,078 -0.12(-0.17%)
Mar 29, 2021 69.96 70.08 69.17 69.82 1,798,698 -0.49(-0.70%)
Mar 26, 2021 69.15 70.40 69.00 70.31 2,206,200 +2.65(+3.92%)
Mar 25, 2021 67.41 67.75 66.33 67.66 2,680,130 -0.32(-0.47%)
Mar 24, 2021 67.85 68.65 67.82 67.98 2,324,779 +0.45(+0.67%)
Mar 23, 2021 68.54 68.99 67.34 67.53 2,569,580 -1.64(-2.37%)
Mar 22, 2021 69.26 69.37 68.47 69.17 1,949,086 +0.34(+0.49%)
Mar 19, 2021 69.48 69.61 68.62 68.83 2,037,000 -1.06(-1.52%)
Mar 18, 2021 71.53 71.62 69.82 69.89 1,891,227 -1.66(-2.32%)
Mar 17, 2021 70.90 71.85 70.44 71.55 1,901,515 -0.30(-0.42%)
Mar 16, 2021 72.76 72.80 71.71 71.85 2,290,296 -1.20(-1.64%)
Mar 15, 2021 73.02 73.52 72.29 73.05 2,491,983 -1.53(-2.05%)
Mar 12, 2021 73.28 74.65 72.91 74.58 2,343,100 +0.48(+0.65%)
Mar 11, 2021 74.00 74.19 73.54 74.10 2,075,825 +1.13(+1.55%)
Mar 10, 2021 73.82 74.26 72.55 72.97 3,378,892 -2.66(-3.52%)
Mar 09, 2021 75.03 76.32 73.45 75.63 5,009,570 -0.16(-0.21%)
Mar 08, 2021 75.69 76.38 75.28 75.79 2,949,265 -0.58(-0.76%)
Mar 05, 2021 75.54 76.67 74.30 76.37 4,320,200 +0.37(+0.49%)
Mar 04, 2021 77.02 77.57 74.98 76.00 5,894,745 -5.00(-6.17%)
Mar 03, 2021 79.77 81.82 79.53 81.00 3,770,814 +0.90(+1.12%)
Mar 02, 2021 79.00 80.62 78.97 80.10 3,195,484 +1.34(+1.70%)
Mar 01, 2021 77.01 79.07 77.00 78.76 2,364,493 +2.85(+3.75%)
Feb 26, 2021 77.26 77.51 75.48 75.91 3,457,100 -2.13(-2.73%)
Feb 25, 2021 80.13 80.49 77.65 78.04 2,715,901 -1.70(-2.13%)
Feb 24, 2021 78.34 79.95 78.01 79.74 2,637,543 +1.09(+1.39%)
Feb 23, 2021 77.85 78.70 76.04 78.65 3,358,443 +1.10(+1.42%)
Feb 22, 2021 76.54 78.27 76.22 77.55 2,864,682 +1.44(+1.89%)
Feb 19, 2021 76.39 76.72 75.63 76.11 2,920,600 +0.31(+0.41%)
Feb 18, 2021 76.31 76.31 74.89 75.80 2,109,539 +0.23(+0.30%)
Feb 17, 2021 76.13 76.13 74.90 75.57 1,961,805 +0.09(+0.12%)
Feb 16, 2021 74.20 76.20 73.87 75.48 4,183,450 +5.10(+7.25%)
Feb 12, 2021 69.37 70.60 69.23 70.38 1,734,400 +0.66(+0.95%)
Feb 11, 2021 69.71 70.05 69.09 69.72 2,565,732 -0.09(-0.13%)
Feb 10, 2021 70.67 70.79 69.02 69.81 2,390,621 +0.13(+0.19%)
Feb 09, 2021 69.18 69.92 68.61 69.68 2,821,510 +0.03(+0.04%)
Feb 08, 2021 68.85 69.67 68.81 69.65 1,935,402 +1.87(+2.76%)
Feb 05, 2021 67.44 67.84 66.90 67.78 2,356,300 +0.78(+1.16%)
Feb 04, 2021 66.73 67.10 66.41 67.00 1,618,918 -0.05(-0.07%)
Feb 03, 2021 66.97 67.29 66.47 67.05 2,607,259 -0.06(-0.09%)
Feb 02, 2021 67.17 67.41 66.51 67.11 2,592,789 -1.23(-1.80%)
Feb 01, 2021 68.83 69.02 67.51 68.34 3,176,646 +1.56(+2.34%)
Jan 29, 2021 68.33 68.60 66.58 66.78 3,952,000 -2.53(-3.65%)
Jan 28, 2021 69.76 70.28 69.18 69.31 3,645,978 +0.17(+0.25%)
Jan 27, 2021 68.95 70.80 68.54 69.14 6,077,877 -2.66(-3.70%)
Jan 26, 2021 71.49 72.07 71.31 71.80 1,902,690 +0.59(+0.83%)
Jan 25, 2021 70.61 71.27 70.27 71.21 2,275,192 -0.58(-0.81%)
Jan 22, 2021 70.38 71.99 70.18 71.79 2,106,500 -0.54(-0.75%)
Jan 21, 2021 73.27 73.27 71.98 72.33 2,869,057 -0.45(-0.62%)
Jan 20, 2021 72.81 73.21 72.35 72.78 2,723,334 +1.34(+1.88%)
Jan 19, 2021 70.68 71.78 70.36 71.44 3,424,389 +0.83(+1.18%)
Jan 15, 2021 71.79 71.86 70.34 70.61 2,089,900 -3.27(-4.43%)
Jan 14, 2021 72.48 74.41 72.45 73.88 2,289,513 +2.81(+3.95%)
Jan 13, 2021 71.93 71.93 70.95 71.07 1,606,393 -0.88(-1.22%)
Jan 12, 2021 71.41 72.02 70.98 71.95 1,482,650 +0.67(+0.94%)
Jan 11, 2021 70.79 71.73 70.62 71.28 2,343,321 -2.18(-2.97%)
Jan 08, 2021 73.71 73.79 72.39 73.46 2,777,900 +0.28(+0.38%)
Jan 07, 2021 72.71 73.37 72.27 73.18 2,740,308 +1.47(+2.05%)
Jan 06, 2021 71.40 72.41 70.90 71.71 4,844,375 +2.21(+3.18%)
Jan 05, 2021 67.61 69.93 67.59 69.50 3,477,454 +2.15(+3.19%)
Jan 04, 2021 68.00 68.26 67.17 67.35 2,879,061 +2.01(+3.08%)
Dec 31, 2020 65.34 65.34 65.34 1,354,048 -0.60(-0.91%)
Dec 30, 2020 66.10 66.38 65.76 65.94 1,354,048 +0.24(+0.37%)
Dec 29, 2020 66.40 66.47 65.53 65.70 2,032,217 +0.41(+0.63%)
Dec 28, 2020 65.64 65.97 65.06 65.29 813,501 +0.14(+0.21%)
Dec 24, 2020 65.98 66.06 64.94 65.15 620,100 -0.48(-0.73%)
Dec 23, 2020 65.52 66.00 65.27 65.63 1,606,924 +1.00(+1.55%)
Dec 22, 2020 65.15 65.39 64.56 64.63 1,512,827 -0.95(-1.45%)
Dec 21, 2020 64.18 65.70 64.06 65.58 2,393,911 -0.14(-0.21%)
Dec 18, 2020 65.94 66.07 65.50 65.72 2,378,100 -0.56(-0.84%)
Dec 17, 2020 66.27 66.79 66.05 66.28 2,280,639 +1.41(+2.17%)
Dec 16, 2020 64.76 65.09 64.39 64.87 2,525,126 +0.18(+0.28%)
Dec 15, 2020 64.18 64.77 63.97 64.69 1,941,197 +1.29(+2.03%)
Dec 14, 2020 64.52 64.67 63.39 63.40 2,073,832 -1.12(-1.74%)
Dec 11, 2020 64.28 64.90 64.19 64.52 1,924,300 -0.23(-0.36%)
Dec 10, 2020 63.52 65.11 63.45 64.75 2,500,554 +1.76(+2.79%)
Dec 09, 2020 63.53 63.75 62.40 62.99 1,998,945 -0.02(-0.03%)
Dec 08, 2020 62.20 63.14 62.20 63.01 1,705,513 +0.48(+0.77%)
Dec 07, 2020 62.63 62.99 62.33 62.53 1,420,009 -0.53(-0.84%)
Dec 04, 2020 62.19 63.29 62.19 63.06 2,673,000 +1.47(+2.39%)
Dec 03, 2020 61.43 62.21 61.03 61.59 2,323,102 +1.46(+2.43%)
Dec 02, 2020 59.38 60.42 59.21 60.13 3,689,355 +2.38(+4.12%)
Dec 01, 2020 57.21 57.98 57.19 57.75 1,689,983 +1.96(+3.51%)
Nov 30, 2020 56.92 57.02 55.79 55.79 2,013,060 -1.47(-2.57%)
Nov 27, 2020 56.55 57.29 56.50 57.26 1,245,400 -0.06(-0.10%)
Nov 25, 2020 57.00 57.38 56.59 57.32 1,663,800 -0.53(-0.92%)
Nov 24, 2020 56.85 57.93 56.69 57.85 3,045,635 +2.73(+4.95%)
Nov 23, 2020 54.58 55.17 54.50 55.12 2,272,280 +1.42(+2.64%)
Nov 20, 2020 53.56 53.83 53.36 53.70 1,215,300 +0.62(+1.17%)
Nov 19, 2020 52.89 53.13 52.52 53.08 1,469,252 -0.25(-0.47%)
Nov 18, 2020 53.94 54.08 53.32 53.33 1,642,605 -0.40(-0.74%)
Nov 17, 2020 53.54 53.96 53.29 53.73 2,305,726 -0.24(-0.44%)
Nov 16, 2020 54.01 54.15 53.52 53.97 2,108,844 +1.02(+1.93%)
Nov 13, 2020 52.46 53.18 52.33 52.95 1,737,000 +0.84(+1.61%)
Nov 12, 2020 52.40 52.84 51.90 52.11 1,388,577 -1.43(-2.67%)
Nov 11, 2020 53.72 53.89 53.33 53.54 1,510,540 -0.07(-0.13%)
Nov 10, 2020 53.68 54.31 53.56 53.61 2,122,902 +0.51(+0.96%)
Nov 09, 2020 54.33 54.42 52.49 53.10 2,981,627 +2.04(+4.00%)
Nov 06, 2020 51.15 51.38 50.84 51.06 2,052,700 +1.00(+2.00%)
Nov 05, 2020 50.14 50.60 49.93 50.06 2,575,074 +1.21(+2.48%)
Nov 04, 2020 49.03 49.28 48.40 48.85 3,474,973 -0.70(-1.41%)
Nov 03, 2020 49.62 49.70 49.21 49.55 1,938,309 +1.46(+3.04%)
Nov 02, 2020 48.45 48.47 47.94 48.09 2,523,077 -0.02(-0.04%)
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%)
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.