Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

53.05 -0.40 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 44.64 45.21 44.13 44.52 5,731,910 +0.18(+0.41%)
Nov 29, 2021 43.94 44.55 43.76 44.34 4,680,485 +1.21(+2.81%)
Nov 26, 2021 42.33 43.21 42.22 43.13 2,865,678 -0.83(-1.89%)
Nov 24, 2021 44.34 44.64 43.82 43.96 4,501,509 -0.04(-0.09%)
Nov 23, 2021 43.40 44.06 43.39 44.00 4,505,695 +1.20(+2.80%)
Nov 22, 2021 41.92 43.18 41.72 42.80 4,467,243 +1.32(+3.17%)
Nov 19, 2021 41.61 41.86 41.38 41.49 3,628,725 +0.05(+0.11%)
Nov 18, 2021 41.40 41.57 41.40 41.44 2,809,323 -0.02(-0.04%)
Nov 17, 2021 41.77 42.06 41.43 41.46 3,090,716 -0.33(-0.80%)
Nov 16, 2021 42.39 42.47 41.73 41.79 3,885,433 -0.79(-1.86%)
Nov 15, 2021 42.66 42.72 42.34 42.58 3,845,190 -0.62(-1.43%)
Nov 12, 2021 43.18 43.46 42.99 43.20 2,338,135 -0.43(-0.98%)
Nov 11, 2021 43.09 43.67 42.96 43.63 4,492,488 +2.17(+5.24%)
Nov 10, 2021 42.00 41.46 41.46 2,908,044 -0.86(-2.02%)
Nov 09, 2021 42.93 43.05 41.87 42.31 3,917,412 -1.04(-2.39%)
Nov 08, 2021 42.57 43.37 42.57 43.35 3,813,091 +1.02(+2.41%)
Nov 05, 2021 42.08 42.39 41.98 42.33 3,799,404 +0.19(+0.45%)
Nov 04, 2021 42.31 42.36 41.76 42.14 5,897,936 -0.43(-1.01%)
Nov 03, 2021 42.34 42.72 41.98 42.57 3,927,743 +0.49(+1.17%)
Nov 02, 2021 42.07 42.17 41.65 42.07 6,778,763 -1.11(-2.57%)
Nov 01, 2021 43.44 43.44 43.15 43.18 4,520,399 -0.27(-0.62%)
Oct 29, 2021 43.88 43.98 43.31 43.45 4,302,152 -1.01(-2.26%)
Oct 28, 2021 44.38 44.67 44.20 44.46 2,978,011 +0.27(+0.61%)
Oct 27, 2021 44.59 44.72 44.12 44.19 3,364,829 -0.90(-1.99%)
Oct 26, 2021 45.38 45.09 2,528,366 -0.43(-0.94%)
Oct 25, 2021 45.22 45.71 45.05 45.51 3,836,584 +0.57(+1.27%)
Oct 22, 2021 44.67 45.12 44.17 44.94 4,352,446 +0.63(+1.41%)
Oct 21, 2021 44.48 44.49 44.02 44.32 4,868,191 -1.65(-3.59%)
Oct 20, 2021 45.56 46.04 45.24 45.96 4,104,874 -0.06(-0.12%)
Oct 19, 2021 46.00 46.32 45.66 46.02 4,659,292 +0.06(+0.12%)
Oct 18, 2021 45.55 45.98 45.02 45.96 4,916,806 +0.42(+0.92%)
Oct 15, 2021 45.96 46.01 45.41 45.54 4,324,508 -0.13(-0.29%)
Oct 14, 2021 45.05 45.81 45.01 45.68 5,279,307 +1.66(+3.78%)
Oct 13, 2021 43.87 44.18 43.61 44.02 4,049,546 -0.26(-0.59%)
Oct 12, 2021 44.23 44.51 44.06 44.28 3,772,005 +0.03(+0.07%)
Oct 11, 2021 44.85 45.14 44.23 44.25 4,829,116 +0.62(+1.42%)
Oct 08, 2021 43.70 43.95 43.37 43.63 3,436,594 +0.48(+1.12%)
Oct 07, 2021 43.03 43.56 42.94 43.14 3,369,004 +0.55(+1.30%)
Oct 06, 2021 41.84 42.61 41.54 42.59 3,835,593 +0.36(+0.86%)
Oct 05, 2021 42.48 42.53 41.74 42.22 3,184,322 -0.06(-0.13%)
Oct 04, 2021 42.64 42.94 42.22 42.28 3,125,755 -0.15(-0.35%)
Oct 01, 2021 42.40 42.63 41.89 42.43 2,915,551 +0.02(+0.06%)
Sep 30, 2021 42.62 42.95 42.31 42.41 4,817,308 +0.71(+1.71%)
Sep 29, 2021 41.81 42.22 41.45 41.69 6,656,175 +0.05(+0.11%)
Sep 28, 2021 42.76 42.91 41.54 41.65 9,191,384 -1.99(-4.56%)
Sep 27, 2021 43.07 43.75 42.99 43.64 5,380,819 +0.43(+0.99%)
Sep 24, 2021 43.14 43.51 43.05 43.21 5,079,442 -0.41(-0.94%)
Sep 23, 2021 43.75 44.02 43.32 43.62 10,684,588 +0.04(+0.09%)
Sep 22, 2021 43.87 44.07 43.31 43.58 6,811,994 +0.36(+0.84%)
Sep 21, 2021 43.58 43.60 42.61 43.22 4,564,738 +0.40(+0.93%)
Sep 20, 2021 42.00 42.87 41.88 42.82 7,007,825 -1.19(-2.70%)
Sep 17, 2021 44.21 44.47 43.41 44.01 7,738,309 -2.04(-4.42%)
Sep 16, 2021 46.62 46.62 45.40 46.04 4,327,895 -1.75(-3.66%)
Sep 15, 2021 47.41 48.14 47.34 47.80 5,314,008 +0.40(+0.84%)
Sep 14, 2021 48.18 48.25 47.19 47.40 5,204,422 -1.01(-2.08%)
Sep 13, 2021 48.66 48.78 48.18 48.41 4,929,111 +0.18(+0.38%)
Sep 10, 2021 48.48 48.87 48.21 48.22 2,148,056 +0.34(+0.71%)
Sep 09, 2021 48.00 48.22 47.70 47.88 4,036,375 -0.45(-0.93%)
Sep 08, 2021 48.77 49.00 47.90 48.33 5,445,255 -0.75(-1.53%)
Sep 07, 2021 49.28 49.50 48.85 49.09 5,216,572 -0.84(-1.68%)
Sep 03, 2021 49.51 50.13 49.22 49.93 4,249,027 +0.90(+1.83%)
Sep 02, 2021 48.49 49.13 48.49 49.03 6,109,130 -2.69(-5.21%)
Sep 01, 2021 51.51 51.94 51.30 51.73 4,213,172 -0.68(-1.30%)
Aug 31, 2021 52.83 53.03 51.95 52.41 4,793,421 -1.21(-2.26%)
Aug 30, 2021 53.62 53.98 53.10 53.62 2,794,919 +0.86(+1.64%)
Aug 27, 2021 51.78 52.80 51.78 52.76 4,036,403 +1.39(+2.70%)
Aug 26, 2021 51.61 51.84 51.05 51.37 5,619,355 -0.79(-1.52%)
Aug 25, 2021 51.90 52.30 51.65 52.16 4,972,337 +0.48(+0.92%)
Aug 24, 2021 50.99 51.80 50.99 51.69 3,879,790 +0.63(+1.24%)
Aug 23, 2021 50.55 51.10 50.33 51.05 3,938,094 +0.66(+1.30%)
Aug 20, 2021 50.16 50.42 49.74 50.39 6,039,796 +0.60(+1.21%)
Aug 19, 2021 50.21 50.68 49.55 49.79 9,901,385 -2.08(-4.02%)
Aug 18, 2021 52.81 52.87 51.64 51.88 10,938,699 -3.45(-6.24%)
Aug 17, 2021 56.15 56.71 54.43 55.33 14,457,981 -4.75(-7.90%)
Aug 16, 2021 60.46 61.15 59.52 60.08 4,186,699 -1.58(-2.57%)
Aug 13, 2021 61.19 61.92 61.09 61.66 1,740,739 +0.82(+1.34%)
Aug 12, 2021 60.88 61.00 60.49 60.85 1,832,859 -0.86(-1.39%)
Aug 11, 2021 61.42 61.80 61.00 61.70 1,228,785 +0.27(+0.44%)
Aug 10, 2021 60.23 61.49 60.16 61.43 2,136,069 +0.78(+1.29%)
Aug 09, 2021 60.69 60.86 60.41 60.65 1,236,333 -0.14(-0.23%)
Aug 06, 2021 61.23 61.40 60.54 60.79 1,276,950 -0.24(-0.39%)
Aug 05, 2021 61.33 61.51 60.78 61.03 2,508,926 -1.58(-2.53%)
Aug 04, 2021 63.23 63.62 62.61 62.61 1,905,412 -0.56(-0.89%)
Aug 03, 2021 62.44 63.40 62.00 63.17 2,148,770 +1.05(+1.68%)
Aug 02, 2021 63.16 63.29 62.08 62.13 1,712,280 -0.12(-0.19%)
Jul 30, 2021 62.52 62.98 61.87 62.25 1,556,720 -1.33(-2.09%)
Jul 29, 2021 63.63 63.79 63.34 63.58 2,964,893 +0.90(+1.43%)
Jul 28, 2021 61.79 62.87 61.56 62.68 1,989,835 +0.86(+1.38%)
Jul 27, 2021 61.65 62.37 61.05 61.83 2,632,830 -0.79(-1.27%)
Jul 26, 2021 61.42 62.72 61.41 62.62 2,685,769 +2.06(+3.40%)
Jul 23, 2021 60.47 60.69 59.74 60.56 1,340,443 +0.63(+1.06%)
Jul 22, 2021 60.22 60.30 59.36 59.93 1,268,253 -0.09(-0.15%)
Jul 21, 2021 59.45 60.11 59.35 60.01 2,180,197 +1.51(+2.59%)
Jul 20, 2021 57.58 58.83 57.25 58.50 2,216,357 +1.18(+2.06%)
Jul 19, 2021 57.44 57.81 57.07 57.32 2,490,914 -1.62(-2.74%)
Jul 16, 2021 60.15 60.15 58.74 58.94 2,183,074 -1.56(-2.58%)
Jul 15, 2021 59.76 60.78 59.66 60.50 1,655,845 +0.23(+0.38%)
Jul 14, 2021 61.01 61.20 59.87 60.27 2,537,609 -0.10(-0.16%)
Jul 13, 2021 60.04 60.61 59.95 60.36 1,350,314 -0.26(-0.43%)
Jul 12, 2021 60.02 60.81 59.79 60.62 1,257,745 +0.02(+0.04%)
Jul 09, 2021 59.36 60.92 59.05 60.60 3,293,497 +2.36(+4.05%)
Jul 08, 2021 57.53 58.46 57.28 58.24 1,893,206 -0.42(-0.72%)
Jul 07, 2021 58.44 58.92 57.98 58.66 1,912,335 +1.39(+2.42%)
Jul 06, 2021 58.38 58.45 56.90 57.27 1,547,099 -0.54(-0.93%)
Jul 02, 2021 57.40 57.83 57.05 57.81 1,114,295 +0.44(+0.76%)
Jul 01, 2021 58.02 58.23 57.07 57.37 1,257,411 -0.33(-0.58%)
Jun 30, 2021 57.59 57.87 57.07 57.71 1,486,358 +0.01(+0.01%)
Jun 29, 2021 57.99 58.20 57.55 57.70 1,167,318 +0.01(+0.01%)
Jun 28, 2021 58.30 58.52 57.32 57.69 1,817,880 -0.33(-0.57%)
Jun 25, 2021 58.29 58.45 58.02 58.02 1,267,777 +0.35(+0.60%)
Jun 24, 2021 57.36 57.74 57.03 57.68 1,244,803 +0.93(+1.63%)
Jun 23, 2021 57.11 57.45 56.67 56.75 1,619,750 +0.27(+0.48%)
Jun 22, 2021 55.90 56.57 55.40 56.48 2,174,645 +0.67(+1.21%)
Jun 21, 2021 55.15 55.94 55.03 55.81 1,904,451 +1.50(+2.76%)
Jun 18, 2021 55.47 55.61 54.31 54.31 3,077,870 -1.55(-2.78%)
Jun 17, 2021 57.29 57.68 55.66 55.86 4,235,247 -2.63(-4.50%)
Jun 16, 2021 58.76 59.24 58.16 58.49 2,465,482 -0.87(-1.47%)
Jun 15, 2021 59.21 59.49 58.78 59.36 2,856,316 -0.45(-0.76%)
Jun 14, 2021 59.93 60.20 59.74 59.82 1,679,347 -0.30(-0.50%)
Jun 11, 2021 60.25 60.42 59.85 60.12 1,269,940 +0.49(+0.82%)
Jun 10, 2021 59.13 59.74 59.06 59.63 1,943,823 +0.66(+1.12%)
Jun 09, 2021 59.32 59.40 58.75 58.97 2,260,424 -1.26(-2.09%)
Jun 08, 2021 59.85 60.58 59.22 60.23 2,109,372 +0.94(+1.58%)
Jun 07, 2021 60.01 60.08 59.05 59.29 1,335,530 -1.02(-1.69%)
Jun 04, 2021 60.22 60.47 59.69 60.31 1,262,265 +0.93(+1.56%)
Jun 03, 2021 59.57 59.57 58.95 59.39 1,471,884 -1.03(-1.70%)
Jun 02, 2021 60.20 60.47 59.89 60.42 1,690,453 -0.04(-0.07%)
Jun 01, 2021 60.32 60.68 60.08 60.46 2,485,517 +1.74(+2.96%)
May 28, 2021 58.57 58.94 58.41 58.72 1,409,531 -0.10(-0.18%)
May 27, 2021 59.03 59.36 58.58 58.82 2,123,603 +1.41(+2.46%)
May 26, 2021 56.98 57.57 56.84 57.41 2,803,449 +0.44(+0.76%)
May 25, 2021 57.45 57.53 56.84 56.98 2,582,203 -0.90(-1.56%)
May 24, 2021 57.79 58.08 57.50 57.88 1,709,261 -0.25(-0.42%)
May 21, 2021 59.09 59.09 57.95 58.13 1,881,149 -0.59(-1.00%)
May 20, 2021 58.63 58.86 58.22 58.71 2,467,927 +0.00(+0.00%)
May 19, 2021 59.37 59.61 58.36 58.71 3,572,365 -2.69(-4.39%)
May 18, 2021 62.67 62.73 61.15 61.41 2,350,216 -0.95(-1.52%)
May 17, 2021 61.15 62.44 61.00 62.36 2,723,050 +0.97(+1.59%)
May 14, 2021 60.81 61.54 60.66 61.38 2,775,084 -0.16(-0.26%)
May 13, 2021 61.34 62.10 60.73 61.54 2,847,573 -1.09(-1.75%)
May 12, 2021 63.25 64.20 62.38 62.64 3,086,840 -1.31(-2.04%)
May 11, 2021 62.96 64.16 62.46 63.94 2,981,278 -0.10(-0.16%)
May 10, 2021 64.59 65.03 63.98 64.05 3,418,750 +1.15(+1.83%)
May 07, 2021 62.34 63.03 61.81 62.90 2,931,418 +0.80(+1.29%)
May 06, 2021 61.14 62.16 60.88 62.10 2,276,977 +0.93(+1.52%)
May 05, 2021 60.98 61.33 60.12 61.17 2,397,782 +2.08(+3.53%)
May 04, 2021 58.95 59.10 58.18 59.09 1,576,500 +0.36(+0.62%)
May 03, 2021 58.18 58.87 58.09 58.72 1,442,579 +1.07(+1.86%)
Apr 30, 2021 58.66 58.95 57.58 57.65 2,779,287 -1.59(-2.69%)
Apr 29, 2021 60.15 60.21 58.69 59.24 3,099,086 -0.76(-1.27%)
Apr 28, 2021 59.05 60.31 58.98 60.01 1,721,290 +0.91(+1.54%)
Apr 27, 2021 59.20 59.40 58.89 59.09 2,579,590 -0.87(-1.45%)
Apr 26, 2021 59.64 60.16 59.47 59.97 2,717,097 +0.79(+1.34%)
Apr 23, 2021 58.35 59.39 58.00 59.17 2,150,155 +1.66(+2.89%)
Apr 22, 2021 57.93 57.95 57.26 57.51 3,368,835 -1.08(-1.84%)
Apr 21, 2021 56.97 58.67 56.77 58.59 3,724,108 +1.17(+2.04%)
Apr 20, 2021 58.63 58.68 57.11 57.41 2,010,515 -1.32(-2.24%)
Apr 19, 2021 58.88 59.40 58.47 58.73 1,821,902 +0.29(+0.50%)
Apr 16, 2021 59.03 59.04 58.10 58.44 1,902,793 -0.25(-0.43%)
Apr 15, 2021 58.41 58.86 58.10 58.69 3,022,283 +1.08(+1.87%)
Apr 14, 2021 56.38 57.86 56.32 57.61 3,112,287 +1.93(+3.47%)
Apr 13, 2021 55.85 55.88 55.28 55.68 1,718,473 +0.20(+0.36%)
Apr 12, 2021 55.72 55.74 55.19 55.48 1,811,207 -0.56(-1.00%)
Apr 09, 2021 55.97 56.23 55.58 56.04 2,201,647 -0.40(-0.70%)
Apr 08, 2021 56.39 56.46 55.96 56.44 1,460,210 +0.06(+0.11%)
Apr 07, 2021 56.08 56.72 55.91 56.38 2,684,835 +1.01(+1.83%)
Apr 06, 2021 56.32 56.34 55.24 55.36 1,904,984 -1.01(-1.79%)
Apr 05, 2021 55.73 56.72 55.70 56.37 1,725,456 +1.27(+2.30%)
Apr 01, 2021 55.28 55.28 54.28 55.10 2,619,259 +0.12(+0.22%)
Mar 31, 2021 55.13 55.43 54.97 54.98 2,447,355 -0.25(-0.44%)
Mar 30, 2021 55.04 55.51 54.59 55.23 4,768,125 -0.10(-0.17%)
Mar 29, 2021 55.43 55.53 54.81 55.32 2,270,047 -0.39(-0.70%)
Mar 26, 2021 54.79 55.78 54.67 55.71 2,784,335 +2.10(+3.92%)
Mar 25, 2021 53.41 53.68 52.56 53.61 3,382,459 -0.25(-0.47%)
Mar 24, 2021 53.76 54.40 53.74 53.86 2,933,988 +0.36(+0.67%)
Mar 23, 2021 54.31 54.66 53.36 53.51 3,242,939 -1.30(-2.37%)
Mar 22, 2021 54.88 54.97 54.25 54.81 2,459,844 +0.27(+0.49%)
Mar 19, 2021 55.05 55.16 54.37 54.54 2,570,796 -0.84(-1.52%)
Mar 18, 2021 56.68 56.75 55.32 55.38 2,386,823 -1.32(-2.32%)
Mar 17, 2021 56.18 56.93 55.81 56.69 2,399,807 -0.24(-0.42%)
Mar 16, 2021 57.65 57.68 56.82 56.93 2,890,469 -0.95(-1.64%)
Mar 15, 2021 57.86 58.25 57.28 57.88 3,145,008 -1.21(-2.05%)
Mar 12, 2021 58.06 59.15 57.77 59.09 2,957,110 +0.38(+0.65%)
Mar 11, 2021 58.63 58.79 58.27 58.71 2,619,795 +0.90(+1.55%)
Mar 10, 2021 58.49 58.84 57.49 57.82 4,264,332 -2.11(-3.52%)
Mar 09, 2021 59.45 60.47 58.20 59.93 6,322,330 -0.13(-0.21%)
Mar 08, 2021 59.97 60.52 59.65 60.05 3,722,121 -0.46(-0.76%)
Mar 05, 2021 59.85 60.75 58.87 60.51 5,452,310 +0.29(+0.49%)
Mar 04, 2021 61.03 61.46 59.41 60.22 7,439,465 -3.96(-6.17%)
Mar 03, 2021 63.21 64.83 63.02 64.18 4,758,957 +0.71(+1.12%)
Mar 02, 2021 62.60 63.88 62.57 63.47 4,032,862 +1.06(+1.70%)
Mar 01, 2021 61.02 62.65 61.01 62.41 2,984,109 +2.26(+3.75%)
Feb 26, 2021 61.22 61.42 59.81 60.15 4,363,034 -1.69(-2.73%)
Feb 25, 2021 63.49 63.78 61.53 61.84 3,427,604 -1.35(-2.13%)
Feb 24, 2021 62.07 63.35 61.81 63.18 3,328,712 +0.86(+1.39%)
Feb 23, 2021 61.69 62.36 60.25 62.32 4,238,524 +0.87(+1.42%)
Feb 22, 2021 60.65 62.02 60.39 61.45 3,615,373 +1.14(+1.89%)
Feb 19, 2021 60.53 60.79 59.93 60.31 3,685,944 +0.25(+0.41%)
Feb 18, 2021 60.47 60.47 59.34 60.06 2,662,344 +0.18(+0.30%)
Feb 17, 2021 60.32 60.32 59.35 59.88 2,475,896 +0.07(+0.12%)
Feb 16, 2021 58.79 60.38 58.53 59.81 5,279,725 +4.04(+7.25%)
Feb 12, 2021 54.97 55.94 54.86 55.77 2,188,900 +0.52(+0.95%)
Feb 11, 2021 55.24 55.50 54.74 55.24 3,238,083 -0.07(-0.13%)
Feb 10, 2021 56.00 56.09 54.69 55.31 3,017,084 +0.10(+0.19%)
Feb 09, 2021 54.82 55.40 54.36 55.21 3,560,887 +0.02(+0.04%)
Feb 08, 2021 54.55 55.20 54.52 55.19 2,442,575 +1.48(+2.76%)
Feb 05, 2021 53.44 53.75 53.01 53.71 2,973,769 +0.62(+1.16%)
Feb 04, 2021 52.87 53.17 52.62 53.09 2,043,156 -0.04(-0.07%)
Feb 03, 2021 53.06 53.32 52.67 53.13 3,290,492 -0.05(-0.09%)
Feb 02, 2021 53.22 53.41 52.70 53.18 3,272,230 -0.97(-1.80%)
Feb 01, 2021 54.54 54.69 53.49 54.15 4,009,087 +1.24(+2.34%)
Jan 29, 2021 54.14 54.36 52.76 52.91 4,987,623 -2.00(-3.65%)
Jan 28, 2021 55.28 55.69 54.82 54.92 4,601,408 +0.13(+0.25%)
Jan 27, 2021 54.63 56.10 54.31 54.78 7,670,587 -2.11(-3.70%)
Jan 26, 2021 56.65 57.11 56.50 56.89 2,401,921 +0.47(+0.83%)
Jan 25, 2021 55.95 56.47 55.68 56.42 2,871,407 -0.46(-0.81%)
Jan 22, 2021 55.77 57.04 55.61 56.88 2,658,509 -0.43(-0.75%)
Jan 21, 2021 58.06 58.06 57.03 57.31 3,620,894 -0.36(-0.62%)
Jan 20, 2021 57.69 58.01 57.33 57.67 3,436,984 +1.06(+1.88%)
Jan 19, 2021 56.00 56.88 55.75 56.61 4,322,000 +0.66(+1.18%)
Jan 15, 2021 56.88 56.94 55.73 55.95 2,637,559 -2.59(-4.43%)
Jan 14, 2021 57.43 58.96 57.41 58.54 2,889,480 +2.23(+3.95%)
Jan 13, 2021 56.99 56.99 56.22 56.31 2,027,349 -0.70(-1.22%)
Jan 12, 2021 56.58 57.07 56.24 57.01 1,871,179 +0.53(+0.94%)
Jan 11, 2021 56.09 56.84 55.96 56.48 2,957,389 -1.73(-2.97%)
Jan 08, 2021 58.41 58.47 57.36 58.21 3,505,849 +0.22(+0.38%)
Jan 07, 2021 57.61 58.14 57.26 57.98 3,458,406 +1.16(+2.05%)
Jan 06, 2021 56.57 57.37 56.18 56.82 6,113,845 +1.75(+3.18%)
Jan 05, 2021 53.57 55.41 53.56 55.07 4,388,722 +1.70(+3.19%)
Jan 04, 2021 53.88 54.09 53.22 53.37 3,633,520 +1.59(+3.08%)
Dec 31, 2020 51.77 51.77 51.77 1,708,876 -0.48(-0.91%)
Dec 30, 2020 52.38 52.60 52.11 52.25 1,708,876 +0.19(+0.37%)
Dec 29, 2020 52.61 52.67 51.92 52.06 2,564,760 +0.32(+0.63%)
Dec 28, 2020 52.01 52.27 51.55 51.73 1,026,679 +0.11(+0.22%)
Dec 24, 2020 52.28 52.34 51.46 51.62 782,597 -0.38(-0.73%)
Dec 23, 2020 51.92 52.30 51.72 52.00 2,028,019 +0.79(+1.55%)
Dec 22, 2020 51.62 51.81 51.15 51.21 1,909,263 -0.75(-1.45%)
Dec 21, 2020 50.85 52.06 50.76 51.96 3,021,236 -0.11(-0.21%)
Dec 18, 2020 52.25 52.35 51.90 52.07 3,001,282 -0.44(-0.84%)
Dec 17, 2020 52.51 52.92 52.34 52.52 2,878,281 +1.12(+2.17%)
Dec 16, 2020 51.31 51.57 51.02 51.40 3,186,836 +0.14(+0.28%)
Dec 15, 2020 50.85 51.32 50.69 51.26 2,449,888 +1.02(+2.03%)
Dec 14, 2020 51.12 51.24 50.23 50.24 2,617,280 -0.89(-1.74%)
Dec 11, 2020 50.93 51.42 50.86 51.12 2,428,563 -0.18(-0.36%)
Dec 10, 2020 50.33 51.59 50.28 51.31 3,155,825 +1.39(+2.79%)
Dec 09, 2020 50.34 50.51 49.44 49.91 2,522,769 -0.02(-0.03%)
Dec 08, 2020 49.28 50.03 49.28 49.93 2,152,443 +0.38(+0.77%)
Dec 07, 2020 49.63 49.91 49.38 49.55 1,792,122 -0.42(-0.84%)
Dec 04, 2020 49.28 50.15 49.28 49.97 3,373,460 +1.16(+2.39%)
Dec 03, 2020 48.67 49.29 48.36 48.80 2,931,871 +1.16(+2.43%)
Dec 02, 2020 47.05 47.87 46.92 47.64 4,656,152 +1.89(+4.12%)
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.