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
Royal Dutch Shell Cl B ADR
(NY:
RDS-B
)
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 (%)
Feb 28, 2020
43.17
44.54
42.28
44.53
10,336,300
+0.39(+0.88%)
Feb 27, 2020
45.10
45.49
44.06
44.14
10,898,356
-2.18(-4.71%)
Feb 26, 2020
46.57
46.83
46.26
46.32
7,809,393
+0.12(+0.26%)
Feb 25, 2020
47.42
47.49
45.96
46.20
6,275,980
-1.34(-2.82%)
Feb 24, 2020
47.28
47.76
47.14
47.54
8,811,645
-1.97(-3.98%)
Feb 21, 2020
49.58
49.64
49.18
49.51
6,441,900
-0.54(-1.08%)
Feb 20, 2020
50.42
50.62
50.01
50.05
5,082,154
-0.83(-1.63%)
Feb 19, 2020
50.80
50.99
50.63
50.88
3,900,450
-0.15(-0.29%)
Feb 18, 2020
50.71
51.14
50.64
51.03
2,824,785
-0.29(-0.57%)
Feb 14, 2020
51.45
51.51
50.86
51.32
3,580,300
-0.39(-0.75%)
Feb 13, 2020
51.92
52.06
51.58
51.71
3,693,916
-1.97(-3.67%)
Feb 12, 2020
53.32
53.78
53.16
53.68
4,212,980
+0.97(+1.84%)
Feb 11, 2020
52.33
52.77
52.17
52.71
3,146,214
+0.92(+1.78%)
Feb 10, 2020
51.68
51.80
51.49
51.79
3,212,057
-0.20(-0.38%)
Feb 07, 2020
52.14
52.29
51.95
51.99
3,677,700
-0.54(-1.03%)
Feb 06, 2020
53.16
53.18
52.37
52.53
4,345,973
-0.88(-1.65%)
Feb 05, 2020
53.50
53.62
53.17
53.41
4,830,318
+1.06(+2.02%)
Feb 04, 2020
52.65
52.98
52.27
52.35
4,105,473
+0.66(+1.28%)
Feb 03, 2020
52.34
52.47
51.58
51.69
6,117,285
-1.59(-2.98%)
Jan 31, 2020
53.77
53.94
53.00
53.28
5,262,600
-1.57(-2.86%)
Jan 30, 2020
54.90
54.97
54.12
54.85
5,246,591
-1.47(-2.61%)
Jan 29, 2020
56.50
56.57
56.06
56.32
4,219,949
-0.46(-0.81%)
Jan 28, 2020
56.76
56.96
56.67
56.78
4,860,527
-0.33(-0.58%)
Jan 27, 2020
57.26
57.55
56.85
57.11
3,353,569
-1.35(-2.31%)
Jan 24, 2020
58.66
58.68
58.18
58.46
2,195,500
-0.11(-0.19%)
Jan 23, 2020
58.14
58.65
57.80
58.57
2,689,296
+0.11(+0.19%)
Jan 22, 2020
58.74
58.75
58.28
58.46
4,405,242
-0.09(-0.15%)
Jan 21, 2020
58.99
59.02
58.53
58.55
6,330,027
-1.24(-2.07%)
Jan 17, 2020
60.00
60.05
59.76
59.79
2,898,800
-0.35(-0.58%)
Jan 16, 2020
60.54
60.65
59.85
60.14
3,215,371
-0.28(-0.46%)
Jan 15, 2020
60.31
60.49
60.02
60.42
2,392,158
+0.14(+0.23%)
Jan 14, 2020
60.06
60.31
59.76
60.28
2,080,725
+0.18(+0.30%)
Jan 13, 2020
59.90
60.26
59.64
60.10
2,947,130
+0.01(+0.02%)
Jan 10, 2020
60.47
60.47
60.06
60.09
1,692,500
-0.68(-1.12%)
Jan 09, 2020
60.50
60.87
60.10
60.77
2,063,390
-0.14(-0.23%)
Jan 08, 2020
60.96
61.01
60.54
60.91
3,524,423
-0.61(-0.99%)
Jan 07, 2020
61.38
61.54
60.93
61.52
2,339,372
-0.46(-0.74%)
Jan 06, 2020
61.97
62.27
61.73
61.98
2,316,414
+0.65(+1.06%)
Jan 03, 2020
60.78
61.42
60.76
61.33
3,229,700
+0.65(+1.07%)
Jan 02, 2020
60.37
60.69
60.12
60.68
1,557,249
+0.71(+1.18%)
Dec 31, 2019
59.52
59.99
59.52
59.97
1,168,900
+0.34(+0.57%)
Dec 30, 2019
59.95
60.04
59.55
59.63
1,688,712
-0.47(-0.78%)
Dec 27, 2019
60.34
60.37
60.04
60.10
1,492,200
+0.20(+0.33%)
Dec 26, 2019
59.65
60.11
59.61
59.90
982,742
+0.14(+0.23%)
Dec 24, 2019
59.56
59.80
59.55
59.76
1,178,900
+0.18(+0.30%)
Dec 23, 2019
58.94
59.59
58.88
59.58
1,751,853
+0.49(+0.83%)
Dec 20, 2019
59.35
59.43
58.92
59.09
2,626,400
-0.65(-1.09%)
Dec 19, 2019
59.90
59.95
59.68
59.74
2,632,762
+0.43(+0.73%)
Dec 18, 2019
59.41
59.76
59.24
59.31
4,693,405
+0.28(+0.47%)
Dec 17, 2019
58.99
59.27
58.83
59.03
5,525,969
+0.69(+1.18%)
Dec 16, 2019
58.50
58.63
58.12
58.34
2,467,811
+0.93(+1.62%)
Dec 13, 2019
57.93
58.15
57.28
57.41
2,302,400
-0.19(-0.33%)
Dec 12, 2019
57.33
57.89
57.25
57.60
3,528,084
+0.29(+0.51%)
Dec 11, 2019
57.25
57.50
57.08
57.31
2,268,881
-0.03(-0.05%)
Dec 10, 2019
57.54
57.59
57.24
57.34
1,417,542
+0.04(+0.07%)
Dec 09, 2019
57.34
57.63
57.17
57.30
1,523,598
-0.09(-0.16%)
Dec 06, 2019
57.26
57.68
57.19
57.39
1,816,100
+0.84(+1.49%)
Dec 05, 2019
56.96
57.09
56.49
56.55
1,520,152
-0.36(-0.63%)
Dec 04, 2019
56.94
57.12
56.82
56.91
1,495,465
+0.47(+0.83%)
Dec 03, 2019
56.59
56.70
56.21
56.44
1,980,125
-0.96(-1.67%)
Dec 02, 2019
58.00
58.04
57.31
57.40
1,547,496
-0.21(-0.36%)
Nov 29, 2019
57.74
57.81
57.44
57.61
807,000
-0.50(-0.86%)
Nov 27, 2019
58.23
58.25
57.83
58.11
1,213,000
-0.11(-0.19%)
Nov 26, 2019
58.77
58.77
58.08
58.22
1,620,099
-0.92(-1.56%)
Nov 25, 2019
59.44
59.44
58.97
59.14
1,302,521
+0.19(+0.32%)
Nov 22, 2019
59.39
59.48
58.91
58.95
1,176,200
-0.17(-0.29%)
Nov 21, 2019
58.91
59.14
58.62
59.12
1,797,156
+0.47(+0.80%)
Nov 20, 2019
58.66
59.12
58.46
58.65
2,082,815
-0.29(-0.49%)
Nov 19, 2019
60.11
60.11
58.87
58.94
2,863,176
-0.77(-1.29%)
Nov 18, 2019
59.85
59.97
59.62
59.71
1,296,073
-0.26(-0.43%)
Nov 15, 2019
59.67
60.15
59.67
59.97
1,137,100
+0.33(+0.55%)
Nov 14, 2019
59.98
60.16
59.49
59.64
1,184,892
-1.14(-1.88%)
Nov 13, 2019
60.40
60.83
60.30
60.78
1,529,966
+0.33(+0.55%)
Nov 12, 2019
60.83
60.92
60.42
60.45
1,194,258
-0.25(-0.41%)
Nov 11, 2019
60.26
60.86
60.15
60.70
1,056,757
+0.02(+0.03%)
Nov 08, 2019
60.63
60.74
60.41
60.68
1,373,000
-0.18(-0.30%)
Nov 07, 2019
60.86
60.96
60.51
60.86
1,151,775
+0.38(+0.63%)
Nov 06, 2019
60.78
61.08
60.33
60.48
1,620,398
-0.22(-0.36%)
Nov 05, 2019
60.79
60.82
60.37
60.70
1,262,867
+0.57(+0.95%)
Nov 04, 2019
60.28
60.46
60.09
60.13
1,264,597
+0.98(+1.66%)
Nov 01, 2019
58.68
59.37
58.56
59.15
1,752,300
+0.86(+1.48%)
Oct 31, 2019
58.73
58.91
57.94
58.29
3,103,743
-2.35(-3.88%)
Oct 30, 2019
60.69
60.74
60.31
60.64
1,169,820
-0.07(-0.12%)
Oct 29, 2019
60.22
61.00
60.12
60.71
1,546,611
+0.02(+0.03%)
Oct 28, 2019
60.86
60.96
60.58
60.69
1,248,940
+0.23(+0.38%)
Oct 25, 2019
59.95
60.57
59.93
60.46
1,568,800
+0.18(+0.30%)
Oct 24, 2019
60.72
60.76
59.96
60.28
1,085,051
-0.12(-0.20%)
Oct 23, 2019
59.75
60.41
59.65
60.40
3,345,990
+0.98(+1.65%)
Oct 22, 2019
59.24
59.90
59.04
59.42
1,163,595
+0.65(+1.11%)
Oct 21, 2019
58.42
58.86
58.38
58.77
885,830
+0.65(+1.12%)
Oct 18, 2019
58.50
58.60
58.06
58.12
1,186,000
-0.50(-0.85%)
Oct 17, 2019
58.63
58.78
58.41
58.62
1,213,212
+0.76(+1.31%)
Oct 16, 2019
58.11
58.30
57.81
57.86
1,397,636
-0.22(-0.38%)
Oct 15, 2019
58.16
58.48
57.87
58.08
1,668,295
-0.20(-0.34%)
Oct 14, 2019
58.02
58.42
57.95
58.28
875,055
-0.01(-0.02%)
Oct 11, 2019
58.26
58.66
58.22
58.29
1,685,500
+0.53(+0.92%)
Oct 10, 2019
57.50
57.85
57.36
57.76
1,592,139
+0.77(+1.35%)
Oct 09, 2019
57.23
57.31
56.91
56.99
1,463,805
+0.10(+0.18%)
Oct 08, 2019
57.36
57.48
56.87
56.89
1,629,272
-0.75(-1.30%)
Oct 07, 2019
57.90
58.15
57.62
57.64
1,359,079
-0.08(-0.14%)
Oct 04, 2019
57.53
57.77
57.29
57.72
1,481,300
+0.24(+0.42%)
Oct 03, 2019
56.90
57.49
56.57
57.48
3,190,705
+0.37(+0.65%)
Oct 02, 2019
57.55
57.64
56.82
57.11
5,015,226
-2.19(-3.69%)
Oct 01, 2019
59.43
59.55
59.05
59.30
4,943,829
-0.60(-1.00%)
Sep 30, 2019
59.23
59.93
59.17
59.90
4,419,957
+0.20(+0.34%)
Sep 27, 2019
59.17
59.71
59.04
59.70
2,876,500
+0.78(+1.32%)
Sep 26, 2019
58.50
58.96
58.42
58.92
2,090,694
+0.92(+1.59%)
Sep 25, 2019
58.00
58.14
57.77
58.00
1,722,666
-0.29(-0.50%)
Sep 24, 2019
58.51
58.52
58.03
58.29
3,165,990
-0.59(-1.00%)
Sep 23, 2019
58.75
59.09
58.65
58.88
1,337,005
+0.18(+0.31%)
Sep 20, 2019
58.88
58.97
58.57
58.70
1,392,500
-0.01(-0.02%)
Sep 19, 2019
59.10
59.23
58.71
58.71
1,350,474
+0.15(+0.26%)
Sep 18, 2019
58.46
58.80
58.34
58.56
1,740,338
+0.17(+0.29%)
Sep 17, 2019
58.86
58.90
57.73
58.39
2,508,793
+0.05(+0.09%)
Sep 16, 2019
58.85
58.89
58.00
58.34
3,003,104
+1.14(+1.99%)
Sep 13, 2019
57.39
57.46
57.00
57.20
1,293,400
+0.45(+0.79%)
Sep 12, 2019
56.45
56.88
56.15
56.75
1,320,265
+0.02(+0.04%)
Sep 11, 2019
57.17
57.39
56.60
56.73
1,828,170
-0.38(-0.67%)
Sep 10, 2019
57.27
57.80
56.98
57.11
1,730,643
+0.74(+1.31%)
Sep 09, 2019
56.18
56.48
56.06
56.37
1,857,544
+0.56(+1.00%)
Sep 06, 2019
55.80
56.03
55.54
55.81
1,555,200
-0.22(-0.39%)
Sep 05, 2019
56.33
56.63
55.97
56.03
1,594,144
+0.03(+0.05%)
Sep 04, 2019
55.86
56.13
55.75
56.00
1,136,780
+0.58(+1.05%)
Sep 03, 2019
54.91
55.43
54.64
55.42
2,363,725
-0.34(-0.61%)
Aug 30, 2019
56.10
56.11
55.43
55.76
2,307,200
-0.29(-0.52%)
Aug 29, 2019
56.37
56.53
56.04
56.05
1,503,968
+0.04(+0.07%)
Aug 28, 2019
55.72
56.23
55.46
56.01
1,501,977
+0.64(+1.16%)
Aug 27, 2019
56.02
56.09
55.22
55.37
1,367,222
-0.20(-0.36%)
Aug 26, 2019
55.90
55.98
55.47
55.57
1,136,749
+0.30(+0.54%)
Aug 23, 2019
55.85
56.32
55.17
55.27
1,968,300
-0.85(-1.51%)
Aug 22, 2019
56.31
56.41
55.86
56.12
1,567,402
-0.30(-0.53%)
Aug 21, 2019
56.64
56.64
56.23
56.42
1,341,042
+0.68(+1.22%)
Aug 20, 2019
55.71
55.98
55.40
55.74
1,976,598
-0.59(-1.05%)
Aug 19, 2019
56.56
56.56
56.17
56.33
2,010,031
+0.77(+1.39%)
Aug 16, 2019
55.28
55.70
55.11
55.56
2,173,300
+0.46(+0.83%)
Aug 15, 2019
55.02
55.38
54.78
55.10
6,342,900
-1.50(-2.65%)
Aug 14, 2019
56.64
56.94
56.35
56.60
2,893,031
-1.50(-2.58%)
Aug 13, 2019
57.18
58.30
57.05
58.10
1,939,936
+0.78(+1.36%)
Aug 12, 2019
57.57
57.65
57.27
57.32
1,210,168
-0.03(-0.05%)
Aug 09, 2019
56.81
57.60
56.60
57.35
4,026,100
-0.42(-0.73%)
Aug 08, 2019
57.10
57.79
56.93
57.77
2,428,876
+0.55(+0.96%)
Aug 07, 2019
57.00
57.43
56.59
57.22
2,880,960
-0.31(-0.54%)
Aug 06, 2019
57.50
57.67
56.93
57.53
2,771,166
+0.13(+0.23%)
Aug 05, 2019
58.00
58.14
57.20
57.40
3,099,227
-1.57(-2.66%)
Aug 02, 2019
59.35
59.49
58.52
58.97
2,458,200
-0.57(-0.96%)
Aug 01, 2019
60.00
60.61
59.40
59.54
3,799,846
-3.93(-6.19%)
Jul 31, 2019
63.74
64.04
63.02
63.47
1,836,949
-0.72(-1.12%)
Jul 30, 2019
63.98
64.23
63.62
64.19
969,470
+0.40(+0.63%)
Jul 29, 2019
64.22
64.22
63.71
63.79
1,119,698
+0.35(+0.55%)
Jul 26, 2019
63.71
63.71
63.30
63.44
990,200
+0.25(+0.40%)
Jul 25, 2019
63.98
63.99
63.16
63.19
973,869
-0.37(-0.58%)
Jul 24, 2019
63.74
64.14
63.52
63.56
1,084,619
-0.66(-1.03%)
Jul 23, 2019
64.68
64.68
64.13
64.22
1,060,308
-0.12(-0.19%)
Jul 22, 2019
64.00
64.38
63.98
64.34
818,723
+0.34(+0.53%)
Jul 19, 2019
63.67
64.06
63.50
64.00
982,800
+0.47(+0.74%)
Jul 18, 2019
63.53
63.66
63.19
63.53
1,135,342
-0.14(-0.22%)
Jul 17, 2019
63.92
64.04
63.57
63.67
1,555,361
-0.43(-0.67%)
Jul 16, 2019
64.40
64.58
63.90
64.10
2,989,485
-0.60(-0.93%)
Jul 15, 2019
65.36
65.44
64.70
64.70
1,115,208
-0.75(-1.15%)
Jul 12, 2019
65.58
65.66
65.33
65.45
679,600
-0.39(-0.59%)
Jul 11, 2019
66.01
66.02
65.53
65.84
963,498
+0.16(+0.24%)
Jul 10, 2019
65.56
65.77
65.37
65.68
1,248,893
+0.74(+1.14%)
Jul 09, 2019
64.90
65.07
64.61
64.94
952,171
+0.07(+0.11%)
Jul 08, 2019
64.88
65.16
64.78
64.87
1,425,737
-0.20(-0.31%)
Jul 05, 2019
65.10
65.15
64.77
65.07
3,937,900
-0.02(-0.03%)
Jul 03, 2019
65.44
65.51
65.02
65.09
3,141,800
-0.44(-0.67%)
Jul 02, 2019
66.65
66.68
65.49
65.53
4,544,836
-0.27(-0.41%)
Jul 01, 2019
67.17
67.18
65.79
65.80
2,743,230
+0.06(+0.09%)
Jun 28, 2019
66.19
66.19
65.67
65.74
1,974,900
-0.17(-0.26%)
Jun 27, 2019
66.67
66.72
65.90
65.91
1,574,766
-1.06(-1.58%)
Jun 26, 2019
67.22
67.45
66.96
66.97
1,054,149
+0.34(+0.51%)
Jun 25, 2019
66.97
67.05
66.59
66.63
1,183,626
-0.17(-0.25%)
Jun 24, 2019
66.76
66.96
66.60
66.80
919,334
+0.15(+0.23%)
Jun 21, 2019
66.71
66.96
66.37
66.65
1,121,500
+0.31(+0.47%)
Jun 20, 2019
66.37
66.65
66.03
66.34
1,451,340
+1.20(+1.84%)
Jun 19, 2019
65.02
65.32
64.90
65.14
1,297,719
+0.49(+0.76%)
Jun 18, 2019
64.47
64.85
64.34
64.65
1,202,881
+0.95(+1.49%)
Jun 17, 2019
63.54
64.12
63.48
63.70
854,767
-0.48(-0.75%)
Jun 14, 2019
64.25
64.33
64.01
64.18
857,800
-0.29(-0.45%)
Jun 13, 2019
64.70
64.74
64.27
64.47
1,032,138
+0.17(+0.26%)
Jun 12, 2019
64.92
65.00
64.15
64.30
1,029,284
-1.06(-1.62%)
Jun 11, 2019
65.98
65.98
65.31
65.36
1,746,982
+0.18(+0.28%)
Jun 10, 2019
65.44
65.56
65.08
65.18
1,216,099
-0.15(-0.23%)
Jun 07, 2019
65.11
65.61
65.08
65.33
1,448,800
+0.42(+0.65%)
Jun 06, 2019
64.40
65.02
64.39
64.91
853,516
+1.00(+1.56%)
Jun 05, 2019
64.42
64.43
63.48
63.91
1,038,750
+0.17(+0.27%)
Jun 04, 2019
63.30
63.75
63.00
63.74
1,229,339
+0.13(+0.20%)
Jun 03, 2019
63.46
63.70
63.14
63.61
1,295,412
+0.75(+1.19%)
May 31, 2019
62.58
63.22
62.55
62.86
1,964,800
-0.35(-0.55%)
May 30, 2019
63.29
63.44
62.93
63.21
1,964,200
-0.09(-0.14%)
May 29, 2019
62.77
63.35
62.74
63.30
976,047
-0.27(-0.42%)
May 28, 2019
64.34
64.44
63.57
63.57
845,062
-0.64(-1.00%)
May 24, 2019
64.12
64.24
63.68
64.21
755,200
+0.73(+1.15%)
May 23, 2019
63.63
63.64
62.98
63.48
1,492,225
-1.17(-1.81%)
May 22, 2019
65.38
65.56
64.65
64.65
1,214,952
-0.71(-1.09%)
May 21, 2019
65.64
65.77
65.34
65.36
913,732
+0.18(+0.28%)
May 20, 2019
65.25
65.53
64.94
65.18
839,500
+0.07(+0.11%)
May 17, 2019
65.26
65.48
65.09
65.11
1,069,300
-0.14(-0.21%)
May 16, 2019
65.02
65.47
64.93
65.25
986,873
-0.40(-0.61%)
May 15, 2019
64.91
65.74
64.83
65.65
1,602,048
+0.64(+0.98%)
May 14, 2019
64.82
65.35
64.73
65.01
1,048,259
+0.73(+1.14%)
May 13, 2019
64.92
65.15
64.03
64.28
1,095,398
-0.21(-0.33%)
May 10, 2019
63.88
64.53
63.66
64.49
1,008,900
+0.51(+0.80%)
May 09, 2019
63.48
64.11
63.38
63.98
1,101,248
+0.48(+0.76%)
May 08, 2019
63.33
63.94
63.17
63.50
2,030,129
+0.45(+0.71%)
May 07, 2019
63.43
63.52
62.53
63.05
5,040,969
-2.20(-3.37%)
May 06, 2019
64.91
65.55
64.69
65.25
1,378,412
-0.24(-0.37%)
May 03, 2019
66.10
66.16
65.48
65.49
1,257,700
+0.59(+0.91%)
May 02, 2019
65.57
65.72
64.86
64.90
1,482,774
+0.95(+1.49%)
May 01, 2019
64.83
64.85
63.99
63.95
1,069,672
-0.94(-1.45%)
Apr 30, 2019
64.91
65.09
64.68
64.89
1,414,575
+0.48(+0.75%)
Apr 29, 2019
63.96
64.45
63.80
64.41
968,962
+0.16(+0.25%)
Apr 26, 2019
64.53
64.53
63.84
64.25
2,383,200
-0.72(-1.11%)
Apr 25, 2019
64.89
65.24
64.78
64.97
980,629
+0.12(+0.19%)
Apr 24, 2019
65.74
65.74
64.83
64.85
1,486,486
-1.59(-2.39%)
Apr 23, 2019
66.67
66.80
66.34
66.44
1,192,527
-0.25(-0.37%)
Apr 22, 2019
66.11
66.86
66.05
66.69
763,898
+1.08(+1.65%)
Apr 18, 2019
65.70
65.75
65.37
65.61
1,238,400
-0.34(-0.52%)
Apr 17, 2019
66.18
66.19
65.81
65.95
920,477
+0.17(+0.26%)
Apr 16, 2019
65.95
66.00
65.70
65.78
813,051
-0.21(-0.32%)
Apr 15, 2019
66.21
66.25
65.88
65.99
728,785
-0.08(-0.12%)
Apr 12, 2019
66.55
66.58
65.98
66.07
1,225,300
-0.28(-0.42%)
Apr 11, 2019
66.47
66.51
66.12
66.35
770,309
-0.12(-0.18%)
Apr 10, 2019
66.34
66.76
66.18
66.47
855,370
+0.47(+0.71%)
Apr 09, 2019
66.47
66.47
65.96
66.00
1,022,783
-0.67(-1.00%)
Apr 08, 2019
66.50
66.75
66.41
66.67
853,154
+0.73(+1.11%)
Apr 05, 2019
65.54
66.03
65.43
65.94
1,088,700
+0.69(+1.06%)
Apr 04, 2019
65.17
65.35
64.80
65.25
952,506
+0.11(+0.17%)
Apr 03, 2019
65.32
65.50
64.95
65.14
1,092,127
+0.35(+0.54%)
Apr 02, 2019
64.67
64.97
64.55
64.79
1,059,913
+0.15(+0.23%)
Apr 01, 2019
64.74
64.78
64.52
64.64
966,860
+0.69(+1.08%)
Mar 29, 2019
64.40
64.41
63.74
63.95
1,272,500
+0.20(+0.31%)
Mar 28, 2019
63.61
63.86
63.42
63.75
1,003,063
+0.06(+0.09%)
Mar 27, 2019
64.03
64.25
63.31
63.69
2,188,547
-0.70(-1.09%)
Mar 26, 2019
64.66
64.98
64.27
64.39
1,280,523
+0.44(+0.69%)
Mar 25, 2019
64.33
64.40
63.66
63.95
1,200,757
-0.12(-0.19%)
Mar 22, 2019
65.01
65.08
64.03
64.07
1,515,900
-1.36(-2.08%)
Mar 21, 2019
65.75
65.87
65.31
65.43
1,736,674
-0.49(-0.74%)
Mar 20, 2019
65.33
66.23
65.01
65.92
1,953,908
+0.68(+1.04%)
Mar 19, 2019
65.82
65.82
65.11
65.24
1,153,905
+0.01(+0.02%)
Mar 18, 2019
64.85
65.34
64.83
65.23
3,273,756
+0.68(+1.05%)
Mar 15, 2019
64.48
64.89
64.43
64.55
1,594,400
+0.22(+0.34%)
Mar 14, 2019
64.40
64.60
64.25
64.33
1,191,469
+0.11(+0.17%)
Mar 13, 2019
63.55
64.22
63.41
64.22
1,203,239
+1.71(+2.74%)
Mar 12, 2019
62.22
62.80
62.20
62.51
1,766,872
+0.07(+0.11%)
Mar 11, 2019
62.13
62.64
62.10
62.44
1,251,495
+0.48(+0.77%)
Mar 08, 2019
61.57
62.01
61.42
61.96
1,852,500
-0.82(-1.31%)
Mar 07, 2019
63.28
63.35
62.76
62.78
1,477,942
-0.86(-1.35%)
Mar 06, 2019
63.79
63.81
63.46
63.64
919,064
-0.10(-0.16%)
Mar 05, 2019
63.48
63.78
63.40
63.74
857,168
+0.21(+0.33%)
Mar 04, 2019
63.56
63.64
63.07
63.53
1,136,392
-0.08(-0.13%)
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
.