Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Totalenergies Se ADR
(NY:
TOT
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
46.32
46.76
46.32
46.69
1,540,990
+0.03(+0.06%)
May 27, 2021
46.61
46.83
46.34
46.66
1,869,073
-0.21(-0.45%)
May 26, 2021
46.76
47.16
46.61
46.87
1,311,375
-0.02(-0.04%)
May 25, 2021
47.71
47.78
46.85
46.89
1,899,190
-1.01(-2.11%)
May 24, 2021
47.47
47.93
47.23
47.90
1,436,481
+0.60(+1.27%)
May 21, 2021
47.36
47.59
47.18
47.30
1,421,872
+0.16(+0.34%)
May 20, 2021
46.82
47.32
46.54
47.14
1,647,758
+0.37(+0.79%)
May 19, 2021
47.08
47.22
46.45
46.77
1,562,207
-1.27(-2.64%)
May 18, 2021
48.87
48.99
48.04
48.04
1,529,611
-0.67(-1.38%)
May 17, 2021
47.89
48.78
47.86
48.71
2,154,676
-0.02(-0.04%)
May 14, 2021
47.90
48.76
47.89
48.73
1,928,365
+1.78(+3.79%)
May 13, 2021
46.61
47.19
46.43
46.95
2,171,533
+0.20(+0.43%)
May 12, 2021
46.58
47.77
46.58
46.75
2,364,945
+0.19(+0.41%)
May 11, 2021
46.72
47.36
46.56
46.56
2,089,027
-0.71(-1.50%)
May 10, 2021
48.02
48.16
47.27
47.27
2,077,365
-0.63(-1.32%)
May 07, 2021
46.85
47.91
46.77
47.90
1,987,201
+0.29(+0.61%)
May 06, 2021
47.02
47.61
46.73
47.61
1,485,847
+0.66(+1.41%)
May 05, 2021
46.68
47.00
46.29
46.95
2,052,749
+1.55(+3.41%)
May 04, 2021
45.58
45.74
44.96
45.40
2,367,048
+0.12(+0.27%)
May 03, 2021
44.71
45.31
44.59
45.28
2,176,911
+1.00(+2.26%)
Apr 30, 2021
44.68
44.72
44.09
44.28
2,795,200
-0.91(-2.01%)
Apr 29, 2021
45.67
45.70
44.71
45.19
2,653,364
-0.68(-1.48%)
Apr 28, 2021
44.92
46.03
44.90
45.87
2,387,590
+1.16(+2.59%)
Apr 27, 2021
44.52
44.79
44.39
44.71
1,680,656
+0.18(+0.40%)
Apr 26, 2021
44.47
44.72
44.32
44.53
1,998,679
+0.06(+0.13%)
Apr 23, 2021
44.27
44.55
44.11
44.47
1,334,500
+0.41(+0.93%)
Apr 22, 2021
44.27
44.48
44.00
44.06
2,757,865
-0.74(-1.65%)
Apr 21, 2021
44.45
44.88
44.36
44.80
2,172,139
+0.08(+0.18%)
Apr 20, 2021
45.34
45.34
44.23
44.72
2,330,823
-1.20(-2.61%)
Apr 19, 2021
45.83
46.02
45.55
45.92
1,504,858
+0.56(+1.23%)
Apr 16, 2021
45.60
45.67
45.27
45.36
1,657,000
-0.13(-0.29%)
Apr 15, 2021
45.79
45.80
45.26
45.49
1,547,987
-0.04(-0.09%)
Apr 14, 2021
45.22
46.01
45.22
45.53
1,884,333
+0.39(+0.86%)
Apr 13, 2021
45.26
45.32
45.08
45.14
2,486,375
+0.21(+0.47%)
Apr 12, 2021
45.09
45.26
44.62
44.93
3,269,578
-0.06(-0.13%)
Apr 09, 2021
45.15
45.21
44.83
44.99
2,301,600
-0.61(-1.34%)
Apr 08, 2021
45.58
45.72
45.12
45.60
2,041,674
-0.70(-1.51%)
Apr 07, 2021
46.29
46.69
45.98
46.30
2,349,406
+0.28(+0.61%)
Apr 06, 2021
46.20
46.42
45.69
46.02
2,267,822
-0.01(-0.02%)
Apr 05, 2021
46.55
46.56
45.79
46.03
1,523,122
-0.35(-0.75%)
Apr 01, 2021
46.54
46.54
46.02
46.38
2,402,500
-0.16(-0.34%)
Mar 31, 2021
46.49
46.91
46.49
46.54
2,246,890
-0.54(-1.15%)
Mar 30, 2021
46.90
47.33
46.81
47.08
1,224,895
+0.07(+0.15%)
Mar 29, 2021
46.59
47.27
46.40
47.01
1,565,854
+0.33(+0.71%)
Mar 26, 2021
46.34
46.68
46.13
46.68
1,409,300
+0.98(+2.14%)
Mar 25, 2021
45.46
45.93
44.89
45.70
2,721,418
-0.89(-1.91%)
Mar 24, 2021
46.01
46.97
46.00
46.59
2,125,656
+0.89(+1.95%)
Mar 23, 2021
45.71
46.41
45.50
45.70
2,728,558
-1.17(-2.49%)
Mar 22, 2021
46.85
47.23
46.77
46.87
3,021,119
-0.40(-0.85%)
Mar 19, 2021
46.47
47.51
46.25
47.27
2,751,017
+0.80(+1.71%)
Mar 18, 2021
47.44
47.76
46.43
46.47
2,682,688
-1.66(-3.45%)
Mar 17, 2021
47.41
48.28
47.36
48.14
1,941,614
+0.29(+0.60%)
Mar 16, 2021
47.94
48.00
47.27
47.85
1,314,716
-0.59(-1.22%)
Mar 15, 2021
48.95
49.08
48.17
48.44
2,433,250
-1.00(-2.03%)
Mar 12, 2021
49.19
49.59
48.94
49.44
1,350,808
+0.62(+1.27%)
Mar 11, 2021
48.69
49.19
48.43
48.83
1,493,101
+0.02(+0.04%)
Mar 10, 2021
48.05
48.83
47.92
48.81
1,506,496
+1.34(+2.82%)
Mar 09, 2021
47.72
47.83
47.00
47.47
1,863,166
-0.31(-0.66%)
Mar 08, 2021
47.67
48.14
47.18
47.78
3,264,952
-0.62(-1.28%)
Mar 05, 2021
48.45
48.82
47.99
48.40
5,645,867
+0.87(+1.82%)
Mar 04, 2021
47.37
48.41
46.98
47.54
3,271,854
+0.76(+1.62%)
Mar 03, 2021
46.25
47.08
46.25
46.78
2,070,253
+0.58(+1.26%)
Mar 02, 2021
46.05
46.57
46.03
46.20
2,127,017
+0.21(+0.45%)
Mar 01, 2021
45.98
46.30
45.67
45.99
2,332,378
+0.34(+0.75%)
Feb 26, 2021
46.07
46.12
45.37
45.65
2,563,374
-1.39(-2.95%)
Feb 25, 2021
47.67
48.15
46.81
47.03
3,218,523
+0.15(+0.31%)
Feb 24, 2021
45.90
46.90
45.81
46.89
2,497,200
+0.51(+1.10%)
Feb 23, 2021
45.90
46.39
45.04
46.38
2,995,336
+1.56(+3.49%)
Feb 22, 2021
44.71
45.43
44.69
44.81
3,387,035
+0.57(+1.29%)
Feb 19, 2021
43.61
44.25
43.53
44.24
2,435,500
+0.91(+2.09%)
Feb 18, 2021
43.98
44.16
43.27
43.34
2,694,312
-0.98(-2.22%)
Feb 17, 2021
43.64
44.40
43.27
44.32
2,666,647
+0.89(+2.04%)
Feb 16, 2021
43.06
43.67
43.00
43.43
1,900,670
+1.36(+3.23%)
Feb 12, 2021
41.22
42.11
41.16
42.08
1,840,347
+0.62(+1.49%)
Feb 11, 2021
41.18
41.48
40.99
41.46
3,402,770
-0.20(-0.47%)
Feb 10, 2021
41.05
41.77
40.92
41.65
3,945,855
+0.15(+0.36%)
Feb 09, 2021
42.11
42.11
40.83
41.51
3,791,737
-1.30(-3.03%)
Feb 08, 2021
41.79
42.96
41.73
42.80
3,706,035
+1.17(+2.81%)
Feb 05, 2021
41.60
41.74
41.14
41.63
2,917,212
+0.22(+0.52%)
Feb 04, 2021
41.46
41.48
40.83
41.42
2,371,937
-0.34(-0.82%)
Feb 03, 2021
40.90
41.90
40.90
41.76
4,276,790
+0.41(+1.00%)
Feb 02, 2021
41.53
41.62
40.82
41.35
4,418,923
-0.07(-0.17%)
Feb 01, 2021
41.53
41.62
40.98
41.42
2,663,227
+0.02(+0.05%)
Jan 29, 2021
42.38
42.45
41.16
41.40
2,037,241
-1.40(-3.26%)
Jan 28, 2021
42.66
43.19
42.57
42.79
1,659,773
+0.53(+1.26%)
Jan 27, 2021
42.16
42.98
41.56
42.26
1,882,604
-0.59(-1.38%)
Jan 26, 2021
43.19
43.40
42.68
42.85
2,806,649
+0.14(+0.32%)
Jan 25, 2021
42.31
42.72
41.86
42.72
2,431,607
-1.00(-2.30%)
Jan 22, 2021
42.97
43.79
42.76
43.72
2,547,313
+0.25(+0.57%)
Jan 21, 2021
44.31
44.34
43.08
43.47
2,275,584
-1.05(-2.36%)
Jan 20, 2021
44.52
44.70
44.21
44.53
1,373,592
+0.28(+0.62%)
Jan 19, 2021
44.38
44.57
43.98
44.25
2,191,618
+0.74(+1.70%)
Jan 15, 2021
44.33
44.36
43.27
43.51
2,538,876
-1.68(-3.72%)
Jan 14, 2021
44.77
45.44
44.70
45.19
2,430,194
+0.34(+0.77%)
Jan 13, 2021
44.97
45.06
44.55
44.85
1,947,626
+0.39(+0.89%)
Jan 12, 2021
44.38
44.69
44.09
44.46
2,334,673
-0.02(-0.04%)
Jan 11, 2021
43.68
44.68
43.61
44.48
1,963,891
-0.68(-1.50%)
Jan 08, 2021
45.21
45.34
44.71
45.16
1,924,207
-0.29(-0.63%)
Jan 07, 2021
44.78
45.55
44.70
45.44
2,692,743
+0.64(+1.43%)
Jan 06, 2021
44.52
45.23
44.28
44.80
4,107,675
+2.03(+4.74%)
Jan 05, 2021
42.19
43.37
42.16
42.77
3,638,152
+1.08(+2.60%)
Jan 04, 2021
42.32
42.36
41.34
41.69
2,323,824
+0.46(+1.12%)
Dec 31, 2020
41.23
41.23
41.23
1,531,572
-0.75(-1.78%)
Dec 30, 2020
42.16
42.42
41.85
41.98
1,531,572
+0.15(+0.36%)
Dec 29, 2020
42.41
42.41
41.70
41.83
1,850,450
+0.10(+0.23%)
Dec 28, 2020
42.20
42.51
41.59
41.73
1,887,162
-0.23(-0.55%)
Dec 24, 2020
41.76
42.14
41.58
41.96
760,361
+0.00(+0.00%)
Dec 23, 2020
41.67
42.32
41.63
41.96
2,726,482
+1.23(+3.01%)
Dec 22, 2020
41.04
41.21
40.56
40.74
2,218,546
-0.34(-0.82%)
Dec 21, 2020
40.58
41.27
40.39
41.08
2,401,376
-0.99(-2.36%)
Dec 18, 2020
42.57
42.75
41.99
42.07
1,332,238
-0.64(-1.49%)
Dec 17, 2020
42.85
43.02
42.47
42.71
3,700,087
+0.07(+0.16%)
Dec 16, 2020
42.82
42.95
42.51
42.64
4,205,051
-0.71(-1.65%)
Dec 15, 2020
42.89
43.39
42.50
43.36
1,764,738
+0.75(+1.77%)
Dec 14, 2020
43.42
43.59
42.56
42.60
1,774,077
-1.01(-2.32%)
Dec 11, 2020
43.85
43.89
43.16
43.62
1,804,900
-0.46(-1.05%)
Dec 10, 2020
43.04
44.46
43.02
44.08
2,268,050
+0.90(+2.08%)
Dec 09, 2020
43.68
43.96
42.97
43.18
3,015,815
+0.10(+0.22%)
Dec 08, 2020
42.91
43.48
42.89
43.08
2,823,446
+0.15(+0.36%)
Dec 07, 2020
43.52
43.67
42.83
42.93
2,456,543
-1.34(-3.03%)
Dec 04, 2020
43.85
44.27
43.72
44.27
2,185,910
+1.93(+4.56%)
Dec 03, 2020
42.52
42.93
42.20
42.34
2,580,966
+0.03(+0.07%)
Dec 02, 2020
41.87
42.85
41.81
42.31
2,731,797
+0.38(+0.90%)
Dec 01, 2020
42.24
42.46
41.76
41.94
2,361,969
+1.25(+3.06%)
Nov 30, 2020
43.09
43.24
40.67
40.69
3,325,957
-2.90(-6.65%)
Nov 27, 2020
43.31
43.73
43.30
43.59
1,174,925
+0.38(+0.87%)
Nov 25, 2020
43.10
43.53
42.54
43.21
2,936,536
-0.73(-1.67%)
Nov 24, 2020
43.23
44.10
43.04
43.94
3,285,916
+2.06(+4.91%)
Nov 23, 2020
41.06
41.95
40.99
41.89
2,170,931
+1.99(+4.99%)
Nov 20, 2020
39.53
39.97
39.28
39.90
2,927,112
+0.11(+0.27%)
Nov 19, 2020
38.85
39.79
38.73
39.79
2,587,404
+0.58(+1.48%)
Nov 18, 2020
39.97
40.15
39.17
39.21
2,228,749
-0.86(-2.14%)
Nov 17, 2020
39.03
39.97
38.77
40.07
3,281,526
+0.76(+1.94%)
Nov 16, 2020
39.51
39.71
38.87
39.31
2,790,878
+1.84(+4.92%)
Nov 13, 2020
36.93
37.55
36.92
37.47
1,776,524
+1.33(+3.69%)
Nov 12, 2020
36.25
37.09
35.94
36.13
2,707,571
-0.66(-1.78%)
Nov 11, 2020
37.33
37.42
36.62
36.79
2,565,136
-0.94(-2.48%)
Nov 10, 2020
37.62
37.81
37.33
37.73
5,032,195
+1.58(+4.38%)
Nov 09, 2020
36.32
36.72
35.66
36.14
5,787,201
+4.79(+15.28%)
Nov 06, 2020
31.76
31.97
31.35
31.35
2,017,516
+0.03(+0.09%)
Nov 05, 2020
31.55
31.69
31.18
31.32
2,857,698
+0.10(+0.31%)
Nov 04, 2020
31.02
31.70
30.66
31.23
3,306,320
-0.03(-0.09%)
Nov 03, 2020
31.35
31.46
31.09
31.26
3,951,224
+0.60(+1.95%)
Nov 02, 2020
30.28
30.80
29.88
30.66
3,262,288
+1.37(+4.68%)
Oct 30, 2020
28.93
29.31
28.74
29.29
3,520,633
+0.56(+1.95%)
Oct 29, 2020
28.00
28.74
27.66
28.73
3,414,756
+0.57(+2.02%)
Oct 28, 2020
28.34
28.70
27.91
28.16
4,906,190
-1.49(-5.02%)
Oct 27, 2020
30.08
30.11
29.61
29.64
4,515,537
-1.17(-3.79%)
Oct 26, 2020
31.27
31.36
30.52
30.81
4,177,434
-0.93(-2.92%)
Oct 23, 2020
32.38
32.39
31.57
31.74
2,917,067
+0.05(+0.15%)
Oct 22, 2020
31.03
31.78
30.98
31.69
3,494,497
+0.10(+0.31%)
Oct 21, 2020
32.02
32.13
31.59
31.59
2,630,464
-0.54(-1.68%)
Oct 20, 2020
32.15
32.40
31.99
32.13
2,175,442
+0.62(+1.96%)
Oct 19, 2020
32.03
32.37
31.43
31.52
2,506,457
-0.35(-1.09%)
Oct 16, 2020
31.87
32.23
31.60
31.86
2,402,978
-0.28(-0.87%)
Oct 15, 2020
31.76
32.20
31.61
32.14
3,244,409
-0.58(-1.77%)
Oct 14, 2020
32.90
33.16
32.70
32.72
1,891,101
-0.29(-0.88%)
Oct 13, 2020
33.35
33.38
32.86
33.01
2,231,245
-0.72(-2.15%)
Oct 12, 2020
34.03
34.03
33.54
33.74
1,901,587
-0.30(-0.88%)
Oct 09, 2020
34.35
34.38
33.82
34.04
10,913,291
+0.31(+0.92%)
Oct 08, 2020
33.57
33.89
33.44
33.73
2,277,279
+0.35(+1.04%)
Oct 07, 2020
33.22
33.43
32.85
33.38
1,469,099
+0.29(+0.88%)
Oct 06, 2020
34.01
34.11
33.05
33.09
2,305,893
-0.09(-0.26%)
Oct 05, 2020
32.77
33.20
32.48
33.18
3,043,803
+0.99(+3.09%)
Oct 02, 2020
31.47
32.41
31.43
32.18
3,404,953
-0.24(-0.74%)
Oct 01, 2020
32.50
32.56
32.10
32.42
4,490,249
-0.70(-2.10%)
Sep 30, 2020
33.20
33.72
32.94
33.12
5,901,590
+0.94(+2.91%)
Sep 29, 2020
32.39
32.48
31.87
32.18
5,293,767
-0.44(-1.36%)
Sep 28, 2020
32.37
32.70
32.28
32.63
3,568,196
+1.05(+3.33%)
Sep 25, 2020
31.43
31.61
31.19
31.57
2,837,116
-0.65(-2.01%)
Sep 24, 2020
32.34
32.65
31.82
32.22
2,177,412
+0.20(+0.63%)
Sep 23, 2020
33.13
33.15
32.01
32.02
2,599,371
-0.82(-2.50%)
Sep 22, 2020
33.69
33.90
32.77
32.84
2,431,228
-0.41(-1.22%)
Sep 21, 2020
33.54
33.60
32.82
33.24
2,196,015
-1.33(-3.85%)
Sep 18, 2020
34.93
35.03
34.45
34.58
5,532,165
-0.81(-2.29%)
Sep 17, 2020
35.24
35.48
35.01
35.39
4,252,743
-0.47(-1.32%)
Sep 16, 2020
35.63
36.19
35.33
35.86
2,034,962
+0.08(+0.24%)
Sep 15, 2020
36.16
36.35
35.76
35.78
2,851,666
-0.05(-0.13%)
Sep 14, 2020
36.09
36.12
35.61
35.82
3,534,518
-0.52(-1.43%)
Sep 11, 2020
36.25
36.44
35.95
36.34
3,199,683
+0.49(+1.37%)
Sep 10, 2020
37.00
37.13
35.84
35.85
3,436,010
-0.57(-1.56%)
Sep 09, 2020
36.70
37.03
36.39
36.42
2,678,842
+0.53(+1.47%)
Sep 08, 2020
36.21
36.36
35.59
35.89
3,613,498
-1.06(-2.86%)
Sep 04, 2020
37.33
37.39
36.31
36.95
3,513,286
+0.09(+0.26%)
Sep 03, 2020
37.18
37.63
36.64
36.85
3,307,897
-0.17(-0.46%)
Sep 02, 2020
37.29
37.40
36.91
37.02
3,716,887
-0.03(-0.08%)
Sep 01, 2020
37.18
37.45
36.84
37.05
5,729,355
-0.31(-0.83%)
Aug 31, 2020
37.84
37.84
37.27
37.36
2,293,046
-0.37(-0.98%)
Aug 28, 2020
37.35
37.75
37.22
37.73
1,934,891
+0.52(+1.40%)
Aug 27, 2020
37.46
37.46
36.86
37.21
3,326,359
-0.03(-0.08%)
Aug 26, 2020
37.41
37.51
37.14
37.24
2,180,562
+0.01(+0.03%)
Aug 25, 2020
37.68
37.72
37.00
37.23
1,921,945
-0.23(-0.60%)
Aug 24, 2020
37.45
37.56
37.18
37.46
2,178,484
+1.26(+3.47%)
Aug 21, 2020
35.91
36.29
35.79
36.20
3,027,683
-0.42(-1.13%)
Aug 20, 2020
36.46
36.80
36.37
36.62
3,896,337
-0.29(-0.79%)
Aug 19, 2020
36.89
37.23
36.82
36.91
4,956,644
+0.12(+0.33%)
Aug 18, 2020
37.27
37.40
36.72
36.79
3,021,163
-0.28(-0.76%)
Aug 17, 2020
37.43
37.52
36.92
37.07
1,885,480
-0.22(-0.58%)
Aug 14, 2020
37.14
37.60
37.10
37.29
1,367,737
-0.47(-1.25%)
Aug 13, 2020
38.06
38.24
37.50
37.76
967,797
-0.45(-1.19%)
Aug 12, 2020
38.64
38.66
38.06
38.21
1,417,312
+0.71(+1.89%)
Aug 11, 2020
38.38
38.50
37.42
37.50
1,917,627
+0.48(+1.30%)
Aug 10, 2020
36.99
37.17
36.78
37.02
1,706,441
+0.25(+0.69%)
Aug 07, 2020
36.40
36.83
36.37
36.77
1,181,545
-0.35(-0.94%)
Aug 06, 2020
37.12
37.34
36.87
37.12
956,236
-0.43(-1.16%)
Aug 05, 2020
37.73
38.17
37.47
37.55
2,386,661
+0.40(+1.07%)
Aug 04, 2020
36.57
37.16
36.46
37.15
1,743,767
+0.83(+2.29%)
Aug 03, 2020
35.75
36.33
35.61
36.32
2,214,680
+0.76(+2.15%)
Jul 31, 2020
35.39
35.59
34.78
35.56
3,540,293
-0.60(-1.67%)
Jul 30, 2020
36.34
36.44
35.28
36.16
2,695,479
-0.03(-0.08%)
Jul 29, 2020
35.85
36.25
35.77
36.19
2,997,921
+0.31(+0.87%)
Jul 28, 2020
35.94
36.12
35.74
35.88
1,354,862
-0.46(-1.27%)
Jul 27, 2020
36.23
36.39
35.87
36.34
3,669,032
+0.23(+0.63%)
Jul 24, 2020
35.89
36.22
35.77
36.12
2,815,966
+0.34(+0.95%)
Jul 23, 2020
35.41
35.84
35.34
35.78
1,721,332
+0.00(+0.00%)
Jul 22, 2020
36.09
36.09
35.65
35.78
1,733,451
-0.75(-2.04%)
Jul 21, 2020
35.96
36.77
35.95
36.52
1,738,515
+0.85(+2.38%)
Jul 20, 2020
36.02
36.26
35.60
35.67
1,594,833
-0.66(-1.82%)
Jul 17, 2020
36.55
36.57
36.20
36.33
1,043,013
-0.40(-1.08%)
Jul 16, 2020
37.06
37.26
36.56
36.73
1,471,347
-0.39(-1.04%)
Jul 15, 2020
37.19
37.37
36.79
37.12
1,884,777
+0.25(+0.69%)
Jul 14, 2020
35.94
36.95
35.83
36.86
2,006,318
+1.21(+3.39%)
Jul 13, 2020
36.19
36.26
35.53
35.65
1,610,286
-0.01(-0.03%)
Jul 10, 2020
35.38
35.78
35.27
35.66
2,372,516
+0.56(+1.59%)
Jul 09, 2020
36.16
36.20
35.01
35.10
2,889,695
-1.60(-4.35%)
Jul 08, 2020
36.40
36.88
36.36
36.70
2,294,741
+0.31(+0.86%)
Jul 07, 2020
37.03
37.06
36.38
36.39
1,497,350
-0.98(-2.63%)
Jul 06, 2020
37.52
37.85
37.21
37.37
1,171,391
+0.58(+1.57%)
Jul 02, 2020
36.88
37.34
36.59
36.80
1,614,933
+0.58(+1.59%)
Jul 01, 2020
36.12
36.60
36.04
36.22
1,310,449
-0.09(-0.26%)
Jun 30, 2020
35.86
36.53
35.68
36.31
1,428,002
-0.42(-1.13%)
Jun 29, 2020
36.64
37.09
36.41
36.73
1,557,940
+0.14(+0.39%)
Jun 26, 2020
36.96
37.05
36.14
36.59
2,352,923
-0.40(-1.07%)
Jun 25, 2020
35.98
37.03
35.87
36.98
1,657,804
+0.83(+2.28%)
Jun 24, 2020
37.18
37.18
36.03
36.16
1,979,165
-1.39(-3.70%)
Jun 23, 2020
37.81
37.91
37.39
37.55
1,570,409
+0.55(+1.48%)
Jun 22, 2020
36.79
37.03
36.54
37.00
1,729,852
+0.56(+1.52%)
Jun 19, 2020
37.72
37.73
36.34
36.44
2,583,049
-0.44(-1.20%)
Jun 18, 2020
36.53
37.12
36.44
36.89
2,479,843
-0.10(-0.28%)
Jun 17, 2020
37.59
37.67
36.96
36.99
2,389,483
-0.25(-0.67%)
Jun 16, 2020
37.64
38.04
36.79
37.24
2,377,127
+0.56(+1.51%)
Jun 15, 2020
35.57
36.99
35.39
36.69
1,922,229
+0.05(+0.13%)
Jun 12, 2020
37.18
37.43
35.96
36.64
1,625,576
+1.13(+3.18%)
Jun 11, 2020
37.21
37.43
35.44
35.51
2,651,266
-3.35(-8.62%)
Jun 10, 2020
39.27
39.51
38.60
38.86
2,985,371
-0.78(-1.96%)
Jun 09, 2020
39.67
39.79
39.19
39.64
2,017,997
-1.26(-3.08%)
Jun 08, 2020
40.74
40.97
40.06
40.90
2,508,213
+1.03(+2.58%)
Jun 05, 2020
39.82
40.30
39.62
39.87
3,397,458
+2.16(+5.72%)
Jun 04, 2020
37.66
37.98
37.30
37.71
4,855,771
-0.08(-0.22%)
Jun 03, 2020
37.66
37.99
37.48
37.80
4,327,083
+1.44(+3.97%)
Jun 02, 2020
36.83
37.06
36.00
36.35
5,680,892
+0.57(+1.60%)
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
.