Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.58 -0.16 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.896 2.998 2.889 2.981 78,853,664 +0.12(+4.05%)
Mar 30, 2021 2.865 2.900 2.847 2.865 62,350,988 +0.00(+0.00%)
Mar 29, 2021 2.805 2.875 2.798 2.865 74,251,504 +0.01(+0.49%)
Mar 26, 2021 2.872 2.928 2.798 2.851 88,613,984 +0.00(+0.00%)
Mar 25, 2021 2.752 2.854 2.721 2.851 88,418,936 +0.04(+1.25%)
Mar 24, 2021 2.886 2.949 2.805 2.815 83,057,536 -0.05(-1.72%)
Mar 23, 2021 2.903 2.970 2.858 2.865 85,514,136 -0.08(-2.63%)
Mar 22, 2021 2.931 2.967 2.882 2.942 66,879,468 -0.04(-1.41%)
Mar 19, 2021 2.910 3.026 2.873 2.984 84,341,000 +0.09(+3.16%)
Mar 18, 2021 2.921 2.984 2.861 2.893 101,146,752 -0.07(-2.37%)
Mar 17, 2021 2.819 2.977 2.808 2.963 90,433,424 +0.11(+3.95%)
Mar 16, 2021 2.907 2.910 2.837 2.851 71,927,128 -0.03(-0.98%)
Mar 15, 2021 2.858 2.882 2.812 2.879 65,787,172 +0.02(+0.86%)
Mar 12, 2021 2.872 2.882 2.822 2.854 73,942,904 -0.05(-1.58%)
Mar 11, 2021 2.847 2.931 2.801 2.900 147,054,096 +0.14(+5.23%)
Mar 10, 2021 2.657 2.763 2.633 2.756 149,161,728 +0.20(+7.84%)
Mar 09, 2021 2.545 2.647 2.482 2.555 164,544,176 +0.02(+0.83%)
Mar 08, 2021 2.675 2.699 2.517 2.534 173,378,608 -0.19(-7.09%)
Mar 05, 2021 2.794 2.794 2.678 2.728 166,802,272 +0.05(+1.70%)
Mar 04, 2021 2.731 2.787 2.647 2.682 213,400,880 +0.07(+2.69%)
Mar 03, 2021 2.594 2.654 2.517 2.612 306,676,672 -0.11(-4.01%)
Mar 02, 2021 2.643 2.752 2.629 2.721 247,423,472 -0.02(-0.90%)
Mar 01, 2021 2.794 2.889 2.742 2.745 169,185,664 -0.04(-1.51%)
Feb 26, 2021 2.924 2.924 2.759 2.787 172,500,048 -0.12(-4.11%)
Feb 25, 2021 3.139 3.181 2.882 2.907 180,296,080 -0.16(-5.16%)
Feb 24, 2021 3.037 3.107 3.009 3.065 180,478,912 +0.09(+2.95%)
Feb 23, 2021 2.970 3.058 2.889 2.977 345,600,768 +0.19(+6.68%)
Feb 22, 2021 2.770 2.847 2.731 2.791 590,166,528 -0.74(-21.00%)
Feb 19, 2021 3.641 3.655 3.490 3.532 212,822,672 -0.27(-7.12%)
Feb 18, 2021 3.891 3.898 3.771 3.803 80,918,456 -0.04(-0.92%)
Feb 17, 2021 3.761 3.859 3.684 3.838 71,159,584 +0.08(+2.06%)
Feb 16, 2021 3.761 3.824 3.733 3.761 54,745,504 +0.05(+1.42%)
Feb 12, 2021 3.645 3.740 3.641 3.708 50,668,668 +0.01(+0.19%)
Feb 11, 2021 3.729 3.750 3.666 3.701 57,735,540 +0.04(+1.06%)
Feb 10, 2021 3.585 3.701 3.561 3.663 63,496,372 +0.05(+1.36%)
Feb 09, 2021 3.655 3.673 3.571 3.613 121,032,656 -0.12(-3.11%)
Feb 08, 2021 3.824 3.880 3.680 3.729 154,576,560 -0.16(-4.16%)
Feb 05, 2021 3.972 4.033 3.800 3.891 93,005,320 +0.07(+1.93%)
Feb 04, 2021 3.793 3.831 3.736 3.817 41,273,432 -0.03(-0.82%)
Feb 03, 2021 3.838 3.884 3.796 3.849 54,789,088 +0.04(+1.11%)
Feb 02, 2021 3.866 3.919 3.761 3.807 92,141,224 +0.19(+5.35%)
Feb 01, 2021 3.578 3.663 3.532 3.613 65,823,716 +0.08(+2.29%)
Jan 29, 2021 3.599 3.627 3.522 3.532 54,381,460 -0.18(-4.74%)
Jan 28, 2021 3.736 3.771 3.655 3.708 64,981,760 +0.07(+2.03%)
Jan 27, 2021 3.613 3.754 3.525 3.634 89,144,752 -0.00(-0.10%)
Jan 26, 2021 3.655 3.715 3.617 3.638 93,282,240 +0.09(+2.58%)
Jan 25, 2021 3.554 3.557 3.448 3.547 51,692,912 -0.04(-0.98%)
Jan 22, 2021 3.568 3.631 3.529 3.582 91,873,272 -0.12(-3.23%)
Jan 21, 2021 3.814 3.814 3.666 3.701 42,175,928 -0.11(-2.77%)
Jan 20, 2021 3.884 3.891 3.796 3.807 49,823,724 -0.02(-0.46%)
Jan 19, 2021 3.845 3.856 3.761 3.824 62,520,836 -0.01(-0.18%)
Jan 15, 2021 3.880 3.916 3.814 3.831 101,641,192 -0.22(-5.46%)
Jan 14, 2021 3.951 4.074 3.919 4.053 79,066,176 +0.11(+2.85%)
Jan 13, 2021 4.074 4.084 3.919 3.940 73,870,288 -0.18(-4.35%)
Jan 12, 2021 4.067 4.133 4.021 4.119 83,666,352 +0.11(+2.81%)
Jan 11, 2021 4.000 4.056 3.961 4.007 43,075,180 -0.10(-2.48%)
Jan 08, 2021 4.169 4.176 4.049 4.109 56,024,764 +0.00(+0.00%)
Jan 07, 2021 4.155 4.162 4.067 4.109 61,711,624 +0.02(+0.60%)
Jan 06, 2021 4.091 4.179 4.046 4.084 75,151,808 +0.04(+0.87%)
Jan 05, 2021 3.838 4.091 3.835 4.049 77,706,600 +0.12(+2.95%)
Jan 04, 2021 4.018 4.077 3.891 3.933 85,910,592 -0.01(-0.36%)
Dec 31, 2020 3.947 3.947 3.947 49,154,556 +0.01(+0.18%)
Dec 30, 2020 3.880 3.954 3.880 3.940 49,154,556 +0.06(+1.45%)
Dec 29, 2020 3.905 3.919 3.852 3.884 37,600,540 +0.02(+0.55%)
Dec 28, 2020 3.863 3.902 3.835 3.863 39,682,728 +0.01(+0.18%)
Dec 24, 2020 3.859 3.859 3.786 3.856 21,078,706 +0.01(+0.27%)
Dec 23, 2020 3.824 3.919 3.817 3.845 35,130,768 +0.04(+1.02%)
Dec 22, 2020 3.814 3.831 3.768 3.807 41,141,996 +0.02(+0.65%)
Dec 21, 2020 3.771 3.845 3.747 3.782 61,038,416 -0.19(-4.69%)
Dec 18, 2020 3.993 4.021 3.949 3.968 41,854,128 -0.03(-0.70%)
Dec 17, 2020 4.010 4.053 3.975 3.996 55,682,084 +0.03(+0.71%)
Dec 16, 2020 3.891 3.982 3.845 3.968 55,076,144 +0.05(+1.35%)
Dec 15, 2020 3.863 3.933 3.828 3.916 47,650,004 +0.08(+2.20%)
Dec 14, 2020 3.937 3.968 3.821 3.831 54,995,400 -0.08(-2.07%)
Dec 11, 2020 3.887 3.926 3.849 3.912 67,479,512 -0.05(-1.15%)
Dec 10, 2020 3.789 4.003 3.757 3.958 92,690,664 +0.25(+6.63%)
Dec 09, 2020 3.768 3.800 3.663 3.712 74,924,088 -0.02(-0.66%)
Dec 08, 2020 3.778 3.849 3.729 3.736 52,393,680 -0.05(-1.30%)
Dec 07, 2020 3.852 3.873 3.745 3.786 99,280,488 -0.05(-1.37%)
Dec 04, 2020 3.786 3.870 3.786 3.838 84,043,408 +0.13(+3.51%)
Dec 03, 2020 3.655 3.789 3.645 3.708 73,226,152 +0.13(+3.53%)
Dec 02, 2020 3.508 3.666 3.504 3.582 84,861,520 +0.03(+0.89%)
Dec 01, 2020 3.473 3.554 3.462 3.550 68,970,944 +0.19(+5.54%)
Nov 30, 2020 3.445 3.494 3.353 3.364 85,673,848 -0.13(-3.72%)
Nov 27, 2020 3.416 3.494 3.409 3.494 46,404,504 -0.03(-0.90%)
Nov 25, 2020 3.497 3.571 3.459 3.525 63,439,824 +0.01(+0.30%)
Nov 24, 2020 3.462 3.547 3.423 3.515 123,471,944 +0.23(+6.95%)
Nov 23, 2020 3.276 3.297 3.237 3.286 72,604,784 +0.10(+3.09%)
Nov 20, 2020 3.209 3.237 3.167 3.188 41,046,988 -0.05(-1.41%)
Nov 19, 2020 3.209 3.258 3.192 3.234 42,658,144 +0.05(+1.43%)
Nov 18, 2020 3.251 3.290 3.188 3.188 78,599,896 -0.02(-0.55%)
Nov 17, 2020 3.086 3.262 3.083 3.206 79,902,672 +0.10(+3.17%)
Nov 16, 2020 3.153 3.167 3.076 3.107 71,548,920 +0.11(+3.63%)
Nov 13, 2020 2.928 3.019 2.914 2.998 76,491,784 +0.09(+3.02%)
Nov 12, 2020 2.998 3.033 2.893 2.910 59,777,796 -0.18(-5.69%)
Nov 11, 2020 3.023 3.090 2.998 3.086 78,594,608 -0.00(-0.11%)
Nov 10, 2020 2.960 3.093 2.945 3.090 146,045,776 +0.21(+7.33%)
Nov 09, 2020 2.931 2.952 2.801 2.879 143,549,616 +0.29(+11.13%)
Nov 06, 2020 2.524 2.601 2.508 2.590 47,115,768 +0.06(+2.50%)
Nov 05, 2020 2.506 2.545 2.496 2.527 47,547,652 +0.08(+3.16%)
Nov 04, 2020 2.422 2.496 2.373 2.450 53,639,212 +0.03(+1.31%)
Nov 03, 2020 2.450 2.457 2.376 2.418 75,878,072 +0.06(+2.38%)
Nov 02, 2020 2.358 2.383 2.299 2.362 45,109,780 +0.03(+1.36%)
Oct 30, 2020 2.337 2.378 2.318 2.330 65,733,220 -0.02(-0.90%)
Oct 29, 2020 2.193 2.380 2.162 2.351 114,924,624 +0.08(+3.40%)
Oct 28, 2020 2.362 2.376 2.271 2.274 101,819,384 -0.18(-7.31%)
Oct 27, 2020 2.485 2.487 2.450 2.453 52,168,604 -0.07(-2.92%)
Oct 26, 2020 2.552 2.555 2.485 2.527 45,872,772 -0.05(-1.78%)
Oct 23, 2020 2.640 2.647 2.552 2.573 48,250,660 -0.05(-1.74%)
Oct 22, 2020 2.534 2.619 2.524 2.619 52,201,888 +0.09(+3.62%)
Oct 21, 2020 2.517 2.548 2.482 2.527 58,504,464 -0.01(-0.55%)
Oct 20, 2020 2.471 2.555 2.464 2.541 73,544,248 +0.09(+3.88%)
Oct 19, 2020 2.429 2.513 2.411 2.446 66,344,588 +0.04(+1.46%)
Oct 16, 2020 2.467 2.471 2.408 2.411 58,641,356 -0.06(-2.42%)
Oct 15, 2020 2.460 2.489 2.439 2.471 54,508,896 -0.04(-1.68%)
Oct 14, 2020 2.555 2.583 2.510 2.513 50,683,884 -0.03(-1.11%)
Oct 13, 2020 2.513 2.552 2.482 2.541 40,552,012 -0.02(-0.96%)
Oct 12, 2020 2.548 2.573 2.517 2.566 21,546,636 +0.02(+0.69%)
Oct 09, 2020 2.583 2.590 2.527 2.548 58,641,928 -0.05(-1.76%)
Oct 08, 2020 2.506 2.597 2.499 2.594 52,360,628 +0.09(+3.80%)
Oct 07, 2020 2.510 2.531 2.450 2.499 42,936,164 -0.02(-0.84%)
Oct 06, 2020 2.640 2.643 2.506 2.520 54,511,424 -0.01(-0.55%)
Oct 05, 2020 2.446 2.562 2.418 2.534 85,795,384 +0.13(+5.41%)
Oct 02, 2020 2.425 2.460 2.388 2.404 77,936,784 -0.08(-3.25%)
Oct 01, 2020 2.443 2.499 2.401 2.485 94,373,480 -0.02(-0.70%)
Sep 30, 2020 2.496 2.527 2.469 2.503 76,183,504 +0.05(+1.86%)
Sep 29, 2020 2.506 2.538 2.443 2.457 70,814,000 -0.07(-2.92%)
Sep 28, 2020 2.657 2.678 2.527 2.531 73,661,752 -0.09(-3.49%)
Sep 25, 2020 2.587 2.643 2.573 2.622 73,847,584 -0.06(-2.23%)
Sep 24, 2020 2.622 2.710 2.573 2.682 73,529,616 +0.06(+2.28%)
Sep 23, 2020 2.703 2.731 2.619 2.622 78,697,696 -0.13(-4.85%)
Sep 22, 2020 2.808 2.833 2.724 2.756 47,298,136 -0.02(-0.63%)
Sep 21, 2020 2.791 2.794 2.724 2.773 57,143,716 -0.11(-3.90%)
Sep 18, 2020 2.956 2.979 2.865 2.886 80,970,752 -0.13(-4.31%)
Sep 17, 2020 2.903 3.016 2.893 3.016 75,607,280 +0.06(+1.90%)
Sep 16, 2020 2.924 3.005 2.900 2.960 48,185,824 +0.05(+1.81%)
Sep 15, 2020 2.949 2.970 2.884 2.907 51,790,792 -0.00(-0.12%)
Sep 14, 2020 2.910 2.924 2.847 2.910 58,527,020 +0.00(+0.00%)
Sep 11, 2020 2.938 2.970 2.896 2.910 70,873,376 -0.02(-0.72%)
Sep 10, 2020 3.026 3.037 2.928 2.931 62,327,624 -0.11(-3.69%)
Sep 09, 2020 3.037 3.067 3.016 3.044 41,095,360 +0.09(+3.10%)
Sep 08, 2020 2.949 2.981 2.889 2.952 55,568,668 -0.14(-4.65%)
Sep 04, 2020 3.114 3.142 3.037 3.097 74,133,800 +0.00(+0.11%)
Sep 03, 2020 3.093 3.153 3.051 3.093 81,493,576 +0.04(+1.15%)
Sep 02, 2020 3.065 3.072 3.009 3.058 58,924,632 +0.01(+0.23%)
Sep 01, 2020 2.977 3.068 2.945 3.051 60,848,752 +0.18(+6.24%)
Aug 31, 2020 2.938 2.949 2.865 2.872 46,984,672 -0.12(-3.88%)
Aug 28, 2020 2.903 3.000 2.886 2.988 55,168,688 +0.11(+3.91%)
Aug 27, 2020 2.900 2.903 2.837 2.875 46,667,420 +0.02(+0.74%)
Aug 26, 2020 2.981 2.981 2.833 2.854 48,302,712 -0.13(-4.36%)
Aug 25, 2020 2.977 2.998 2.928 2.984 27,631,600 +0.01(+0.47%)
Aug 24, 2020 2.945 2.981 2.935 2.970 42,050,024 +0.07(+2.42%)
Aug 21, 2020 2.914 2.917 2.861 2.900 31,437,824 -0.05(-1.55%)
Aug 20, 2020 2.893 2.967 2.847 2.945 79,440,016 -0.05(-1.64%)
Aug 19, 2020 3.047 3.086 2.991 2.995 40,732,300 -0.05(-1.62%)
Aug 18, 2020 3.040 3.100 3.026 3.044 35,445,672 +0.07(+2.49%)
Aug 17, 2020 3.023 3.040 2.931 2.970 47,778,824 -0.06(-1.86%)
Aug 14, 2020 3.044 3.085 3.010 3.026 38,672,792 -0.03(-0.92%)
Aug 13, 2020 3.132 3.163 3.047 3.054 45,099,892 -0.04(-1.14%)
Aug 12, 2020 3.125 3.139 3.046 3.090 47,794,944 +0.00(+0.11%)
Aug 11, 2020 3.184 3.188 3.086 3.086 52,218,260 -0.02(-0.57%)
Aug 10, 2020 3.086 3.107 3.007 3.104 74,071,216 +0.07(+2.44%)
Aug 07, 2020 3.033 3.053 2.998 3.030 37,812,164 -0.09(-3.04%)
Aug 06, 2020 3.153 3.172 3.107 3.125 39,641,212 -0.01(-0.45%)
Aug 05, 2020 3.142 3.192 3.100 3.139 69,231,120 +0.18(+6.06%)
Aug 04, 2020 2.921 2.996 2.896 2.960 88,669,296 +0.01(+0.36%)
Aug 03, 2020 3.033 3.033 2.949 2.949 68,516,240 -0.10(-3.23%)
Jul 31, 2020 3.184 3.213 3.040 3.047 63,923,480 -0.14(-4.52%)
Jul 30, 2020 3.192 3.197 3.118 3.192 55,416,936 -0.07(-2.05%)
Jul 29, 2020 3.241 3.265 3.199 3.258 41,432,216 +0.05(+1.42%)
Jul 28, 2020 3.192 3.241 3.184 3.213 32,835,334 -0.06(-1.72%)
Jul 27, 2020 3.132 3.272 3.107 3.269 46,550,328 +0.11(+3.33%)
Jul 24, 2020 3.156 3.211 3.090 3.163 48,176,404 +0.01(+0.45%)
Jul 23, 2020 3.230 3.239 3.134 3.149 62,446,388 -0.09(-2.75%)
Jul 22, 2020 3.224 3.256 3.200 3.238 60,506,300 +0.04(+1.31%)
Jul 21, 2020 3.172 3.266 3.169 3.196 114,003,784 +0.13(+4.08%)
Jul 20, 2020 3.036 3.095 3.015 3.071 45,311,772 +0.01(+0.46%)
Jul 17, 2020 3.116 3.134 3.047 3.057 57,031,416 -0.02(-0.57%)
Jul 16, 2020 3.099 3.133 3.059 3.075 47,346,368 -0.06(-1.78%)
Jul 15, 2020 3.141 3.162 3.076 3.130 56,593,816 +0.05(+1.47%)
Jul 14, 2020 2.904 3.111 2.885 3.085 66,565,840 +0.12(+3.99%)
Jul 13, 2020 3.008 3.047 2.963 2.967 61,845,224 -0.06(-2.07%)
Jul 10, 2020 2.956 3.033 2.935 3.029 45,519,620 +0.06(+1.99%)
Jul 09, 2020 3.085 3.092 2.953 2.970 59,261,404 -0.08(-2.63%)
Jul 08, 2020 3.001 3.057 2.998 3.050 40,405,388 +0.10(+3.55%)
Jul 07, 2020 3.001 3.040 2.942 2.946 52,956,396 -0.07(-2.42%)
Jul 06, 2020 3.040 3.109 2.981 3.019 67,628,064 +0.07(+2.24%)
Jul 02, 2020 2.967 3.026 2.935 2.953 58,927,744 +0.01(+0.36%)
Jul 01, 2020 2.914 2.998 2.907 2.942 55,254,844 +0.06(+2.18%)
Jun 30, 2020 2.824 2.907 2.782 2.880 46,285,432 -0.00(-0.12%)
Jun 29, 2020 2.852 2.899 2.810 2.883 35,357,672 +0.09(+3.11%)
Jun 26, 2020 2.866 2.874 2.779 2.796 61,959,048 -0.13(-4.40%)
Jun 25, 2020 2.869 2.925 2.824 2.925 48,490,528 +0.06(+2.19%)
Jun 24, 2020 2.995 2.995 2.834 2.862 63,782,476 -0.18(-6.06%)
Jun 23, 2020 2.977 3.116 2.956 3.047 71,017,432 +0.15(+5.04%)
Jun 22, 2020 2.967 2.991 2.887 2.901 55,640,644 -0.03(-0.95%)
Jun 19, 2020 3.012 3.012 2.890 2.928 59,653,764 -0.01(-0.24%)
Jun 18, 2020 2.883 2.970 2.880 2.935 39,641,120 -0.03(-0.94%)
Jun 17, 2020 2.970 3.036 2.925 2.963 47,637,376 -0.01(-0.35%)
Jun 16, 2020 3.064 3.116 2.953 2.974 89,119,408 +0.06(+1.91%)
Jun 15, 2020 2.719 2.970 2.625 2.918 89,748,000 -0.03(-1.18%)
Jun 12, 2020 2.960 3.033 2.840 2.953 96,556,480 +0.14(+4.82%)
Jun 11, 2020 2.855 2.977 2.796 2.817 124,242,648 -0.28(-9.00%)
Jun 10, 2020 3.259 3.259 3.095 3.095 97,033,024 -0.14(-4.31%)
Jun 09, 2020 3.217 3.263 3.190 3.235 83,813,608 -0.15(-4.42%)
Jun 08, 2020 3.252 3.385 3.190 3.385 89,972,072 +0.15(+4.63%)
Jun 05, 2020 3.252 3.278 3.190 3.235 92,190,592 +0.20(+6.54%)
Jun 04, 2020 2.991 3.094 2.928 3.036 107,476,880 -0.02(-0.57%)
Jun 03, 2020 3.054 3.095 3.012 3.054 98,442,976 +0.14(+4.65%)
Jun 02, 2020 2.793 2.925 2.775 2.918 87,407,832 +0.20(+7.30%)
Jun 01, 2020 2.681 2.744 2.657 2.719 59,063,996 +0.06(+2.36%)
May 29, 2020 2.629 2.692 2.573 2.657 82,346,232 +0.00(+0.13%)
May 28, 2020 2.719 2.735 2.639 2.653 64,230,264 -0.08(-2.81%)
May 27, 2020 2.726 2.747 2.605 2.730 73,461,936 +0.08(+3.02%)
May 26, 2020 2.702 2.706 2.618 2.650 82,524,848 +0.19(+7.79%)
May 22, 2020 2.420 2.483 2.375 2.458 66,494,676 -0.04(-1.67%)
May 21, 2020 2.517 2.554 2.448 2.500 69,381,904 +0.07(+2.72%)
May 20, 2020 2.417 2.483 2.413 2.434 70,311,848 +0.09(+4.02%)
May 19, 2020 2.389 2.403 2.336 2.340 82,936,720 -0.04(-1.75%)
May 18, 2020 2.316 2.389 2.281 2.382 114,045,720 +0.26(+12.13%)
May 15, 2020 2.176 2.274 2.124 2.124 84,857,720 +0.02(+0.99%)
May 14, 2020 2.065 2.117 1.999 2.103 151,223,376 -0.03(-1.31%)
May 13, 2020 2.253 2.253 2.121 2.131 69,675,448 -0.12(-5.26%)
May 12, 2020 2.354 2.368 2.246 2.249 71,598,968 -0.03(-1.52%)
May 11, 2020 2.347 2.390 2.281 2.284 74,986,512 -0.10(-4.37%)
May 08, 2020 2.263 2.396 2.256 2.389 77,005,608 +0.18(+8.37%)
May 07, 2020 2.187 2.253 2.169 2.204 92,531,832 +0.00(+0.00%)
May 06, 2020 2.295 2.326 2.197 2.204 74,170,128 -0.14(-5.94%)
May 05, 2020 2.371 2.425 2.322 2.343 78,867,840 +0.07(+2.91%)
May 04, 2020 2.246 2.305 2.228 2.277 57,085,896 -0.01(-0.46%)
May 01, 2020 2.350 2.350 2.220 2.288 59,900,464 -0.12(-4.92%)
Apr 30, 2020 2.437 2.469 2.378 2.406 93,903,752 -0.08(-3.22%)
Apr 29, 2020 2.354 2.514 2.354 2.486 110,317,688 +0.20(+8.84%)
Apr 28, 2020 2.183 2.291 2.141 2.284 116,543,272 +0.19(+9.33%)
Apr 27, 2020 2.030 2.089 1.981 2.089 68,599,864 +0.12(+6.01%)
Apr 24, 2020 2.107 2.131 1.919 1.971 154,298,992 -0.23(-10.30%)
Apr 23, 2020 2.256 2.298 2.176 2.197 87,369,384 -0.01(-0.47%)
Apr 22, 2020 2.155 2.222 2.152 2.208 92,679,336 +0.10(+4.79%)
Apr 21, 2020 2.089 2.127 2.058 2.107 104,564,216 -0.08(-3.51%)
Apr 20, 2020 2.100 2.249 2.086 2.183 143,966,416 -0.06(-2.79%)
Apr 17, 2020 2.183 2.249 2.121 2.246 104,374,128 +0.11(+5.05%)
Apr 16, 2020 2.228 2.228 2.107 2.138 57,905,260 -0.05(-2.38%)
Apr 15, 2020 2.190 2.249 2.155 2.190 72,921,680 -0.14(-5.84%)
Apr 14, 2020 2.354 2.396 2.281 2.326 71,740,256 -0.01(-0.45%)
Apr 13, 2020 2.326 2.343 2.246 2.336 83,772,792 -0.00(-0.15%)
Apr 09, 2020 2.469 2.598 2.291 2.340 153,215,120 -0.03(-1.32%)
Apr 08, 2020 2.228 2.417 2.228 2.371 91,046,728 +0.17(+7.75%)
Apr 07, 2020 2.319 2.333 2.197 2.201 119,036,816 +0.06(+2.93%)
Apr 06, 2020 2.072 2.152 2.040 2.138 111,383,336 +0.13(+6.60%)
Apr 03, 2020 2.121 2.145 1.943 2.006 108,860,928 -0.02(-0.86%)
Apr 02, 2020 2.023 2.235 1.974 2.023 174,753,968 +0.14(+7.39%)
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.