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 (%)
Jun 30, 2021
38.73
39.05
38.55
38.83
2,576,330
+0.36(+0.94%)
Jun 29, 2021
39.08
39.26
38.45
38.47
1,702,284
-0.39(-1.00%)
Jun 28, 2021
39.77
39.77
38.72
38.86
2,933,230
-1.48(-3.67%)
Jun 25, 2021
40.41
40.55
40.09
40.34
3,136,582
+0.15(+0.37%)
Jun 24, 2021
40.00
40.20
39.70
40.19
3,047,402
+0.81(+2.06%)
Jun 23, 2021
40.10
40.34
39.35
39.38
3,794,878
+0.23(+0.59%)
Jun 22, 2021
38.70
39.20
38.40
39.15
5,636,167
+0.76(+1.98%)
Jun 21, 2021
37.65
38.39
37.54
38.39
5,322,685
+1.17(+3.14%)
Jun 18, 2021
37.50
37.99
37.20
37.22
4,860,069
-2.05(-5.22%)
Jun 17, 2021
40.10
40.36
38.85
39.27
6,142,967
-0.38(-0.96%)
Jun 16, 2021
40.20
40.25
39.52
39.65
4,043,024
-0.67(-1.66%)
Jun 15, 2021
39.57
40.33
39.54
40.32
3,665,757
+1.26(+3.23%)
Jun 14, 2021
39.13
39.64
38.91
39.06
4,295,712
+0.82(+2.14%)
Jun 11, 2021
38.32
38.42
38.15
38.24
2,423,958
+0.43(+1.14%)
Jun 10, 2021
38.10
38.41
37.72
37.81
2,724,813
+0.34(+0.91%)
Jun 09, 2021
37.53
37.80
37.47
37.47
2,703,184
-0.03(-0.08%)
Jun 08, 2021
37.00
37.54
36.67
37.50
3,077,314
+0.03(+0.08%)
Jun 07, 2021
37.72
37.87
37.42
37.47
3,925,213
-0.24(-0.64%)
Jun 04, 2021
38.02
38.10
37.57
37.71
3,312,250
-0.18(-0.48%)
Jun 03, 2021
37.56
37.96
37.40
37.89
2,101,638
-0.10(-0.26%)
Jun 02, 2021
37.50
38.20
37.27
37.99
3,469,627
+0.72(+1.93%)
Jun 01, 2021
36.90
37.27
36.82
37.27
3,965,619
+0.95(+2.62%)
May 28, 2021
36.46
36.68
36.25
36.32
2,581,292
-0.29(-0.79%)
May 27, 2021
36.57
36.89
36.37
36.61
3,733,531
-0.44(-1.19%)
May 26, 2021
37.14
37.20
36.80
37.05
3,629,033
+0.13(+0.35%)
May 25, 2021
37.92
38.02
36.91
36.92
2,678,927
-1.25(-3.27%)
May 24, 2021
37.92
38.30
37.73
38.17
3,007,317
+0.31(+0.82%)
May 21, 2021
37.92
38.10
37.80
37.86
2,299,327
+0.15(+0.40%)
May 20, 2021
37.40
37.86
37.13
37.71
3,105,421
+0.40(+1.07%)
May 19, 2021
37.54
37.77
37.08
37.31
2,525,913
-1.05(-2.74%)
May 18, 2021
39.26
39.42
38.29
38.36
2,906,401
-0.50(-1.29%)
May 17, 2021
38.13
38.89
38.10
38.86
2,436,885
+0.57(+1.49%)
May 14, 2021
37.88
38.39
37.87
38.29
4,479,020
+1.29(+3.49%)
May 13, 2021
37.00
37.52
36.48
37.00
2,950,490
-0.57(-1.52%)
May 12, 2021
37.48
38.33
37.46
37.57
3,333,304
+0.30(+0.80%)
May 11, 2021
37.24
37.86
37.08
37.27
2,884,938
-0.80(-2.10%)
May 10, 2021
38.79
39.02
38.01
38.07
5,061,110
-0.68(-1.75%)
May 07, 2021
37.81
38.77
37.69
38.75
3,251,229
+0.81(+2.13%)
May 06, 2021
37.70
37.98
37.23
37.94
4,656,060
+0.49(+1.31%)
May 05, 2021
37.12
37.49
36.54
37.45
5,565,932
+1.24(+3.42%)
May 04, 2021
36.77
37.01
35.99
36.21
7,648,501
-0.61(-1.66%)
May 03, 2021
35.96
36.83
35.82
36.82
2,328,200
+1.01(+2.82%)
Apr 30, 2021
36.10
36.22
35.74
35.81
3,174,200
-0.59(-1.62%)
Apr 29, 2021
37.26
37.32
36.10
36.40
4,956,826
-0.52(-1.41%)
Apr 28, 2021
36.25
37.01
36.25
36.92
3,582,774
+0.51(+1.40%)
Apr 27, 2021
36.08
36.43
35.87
36.41
3,280,183
+0.11(+0.30%)
Apr 26, 2021
36.19
36.57
36.16
36.30
2,440,485
+0.28(+0.78%)
Apr 23, 2021
35.84
36.08
35.72
36.02
3,672,800
+0.27(+0.76%)
Apr 22, 2021
36.11
36.28
35.71
35.75
2,829,492
-0.92(-2.51%)
Apr 21, 2021
36.08
36.71
35.97
36.67
3,873,043
+0.38(+1.05%)
Apr 20, 2021
37.00
37.00
35.94
36.29
3,349,901
-1.07(-2.86%)
Apr 19, 2021
37.41
37.68
37.22
37.36
1,683,503
+0.04(+0.11%)
Apr 16, 2021
37.62
37.69
37.13
37.32
2,615,800
-0.21(-0.56%)
Apr 15, 2021
37.66
37.79
37.35
37.53
2,093,845
-0.08(-0.21%)
Apr 14, 2021
36.79
37.92
36.77
37.61
3,765,158
+1.13(+3.10%)
Apr 13, 2021
36.50
36.65
36.36
36.48
7,502,589
-0.08(-0.22%)
Apr 12, 2021
37.04
37.26
36.41
36.56
2,347,112
-0.23(-0.63%)
Apr 09, 2021
36.72
36.96
36.57
36.79
2,604,300
-0.18(-0.49%)
Apr 08, 2021
37.19
37.20
36.60
36.97
4,874,639
-1.02(-2.68%)
Apr 07, 2021
37.48
38.24
37.48
37.99
3,836,957
+0.48(+1.28%)
Apr 06, 2021
37.53
38.13
37.19
37.51
2,498,420
+0.20(+0.54%)
Apr 05, 2021
37.57
37.76
37.09
37.31
2,513,594
-0.15(-0.40%)
Apr 01, 2021
37.15
37.52
36.92
37.46
3,916,900
+0.63(+1.71%)
Mar 31, 2021
37.11
37.25
36.80
36.83
3,982,301
-0.86(-2.28%)
Mar 30, 2021
37.70
37.90
37.55
37.69
3,502,250
-0.52(-1.36%)
Mar 29, 2021
38.03
38.48
37.79
38.21
3,984,417
-0.14(-0.37%)
Mar 26, 2021
38.13
38.54
37.89
38.35
5,819,700
+0.96(+2.57%)
Mar 25, 2021
37.00
37.41
36.50
37.39
3,750,553
-0.60(-1.58%)
Mar 24, 2021
37.56
38.33
37.55
37.99
3,886,591
+0.91(+2.45%)
Mar 23, 2021
37.76
38.02
36.97
37.08
3,352,265
-1.88(-4.83%)
Mar 22, 2021
39.32
39.41
38.95
38.96
1,672,371
-0.64(-1.62%)
Mar 19, 2021
39.30
39.85
38.80
39.60
2,348,100
+0.20(+0.51%)
Mar 18, 2021
40.31
40.54
39.24
39.40
3,652,547
-1.60(-3.90%)
Mar 17, 2021
39.95
41.00
39.94
41.00
2,576,658
+0.28(+0.69%)
Mar 16, 2021
40.75
40.84
40.10
40.72
2,139,064
-0.78(-1.88%)
Mar 15, 2021
41.77
41.92
40.98
41.50
2,399,520
-0.61(-1.45%)
Mar 12, 2021
41.97
42.29
41.81
42.11
1,510,700
+0.39(+0.93%)
Mar 11, 2021
41.90
42.26
41.65
41.72
1,825,806
-0.43(-1.02%)
Mar 10, 2021
41.43
42.22
41.32
42.15
2,561,111
+1.07(+2.60%)
Mar 09, 2021
41.44
41.68
40.77
41.08
2,619,954
-0.21(-0.51%)
Mar 08, 2021
40.88
41.61
40.44
41.29
3,092,334
-0.46(-1.10%)
Mar 05, 2021
41.54
41.95
40.88
41.75
4,170,100
+1.34(+3.32%)
Mar 04, 2021
40.32
41.27
39.92
40.41
4,131,199
+0.55(+1.38%)
Mar 03, 2021
39.50
40.56
39.50
39.86
2,480,416
+0.58(+1.48%)
Mar 02, 2021
38.98
39.77
38.91
39.28
2,486,110
+0.42(+1.08%)
Mar 01, 2021
38.92
39.53
38.74
38.86
3,354,185
-0.02(-0.05%)
Feb 26, 2021
39.32
39.41
38.47
38.88
4,629,100
-1.42(-3.52%)
Feb 25, 2021
40.97
41.22
40.11
40.30
4,860,009
-0.36(-0.89%)
Feb 24, 2021
39.40
40.81
39.22
40.66
6,139,100
+1.63(+4.18%)
Feb 23, 2021
39.01
39.20
38.00
39.03
2,927,881
+0.55(+1.43%)
Feb 22, 2021
37.79
38.95
37.75
38.48
2,389,038
+0.75(+1.99%)
Feb 19, 2021
37.41
37.81
37.32
37.73
2,270,500
+0.48(+1.29%)
Feb 18, 2021
37.49
37.69
36.96
37.25
2,457,860
-1.20(-3.12%)
Feb 17, 2021
38.30
38.52
37.78
38.45
2,492,066
+0.36(+0.95%)
Feb 16, 2021
37.81
38.33
37.72
38.09
3,071,560
+1.51(+4.13%)
Feb 12, 2021
35.27
36.60
35.24
36.58
2,241,200
+1.17(+3.30%)
Feb 11, 2021
35.42
35.53
35.15
35.41
2,962,960
-0.73(-2.02%)
Feb 10, 2021
35.82
36.33
35.52
36.14
2,129,446
-0.06(-0.17%)
Feb 09, 2021
36.44
36.48
35.92
36.20
2,117,843
-0.06(-0.17%)
Feb 08, 2021
35.45
36.34
35.42
36.26
2,439,922
+0.99(+2.81%)
Feb 05, 2021
35.32
35.58
35.03
35.27
2,121,900
+0.82(+2.38%)
Feb 04, 2021
34.20
34.55
33.77
34.45
2,614,042
-0.39(-1.12%)
Feb 03, 2021
33.58
35.06
33.54
34.84
5,352,834
+0.97(+2.86%)
Feb 02, 2021
34.67
34.84
33.83
33.87
5,310,366
-0.67(-1.94%)
Feb 01, 2021
34.67
34.78
34.11
34.54
3,140,341
-0.35(-1.00%)
Jan 29, 2021
35.44
35.57
34.61
34.89
2,743,200
-1.10(-3.06%)
Jan 28, 2021
35.67
36.24
35.52
35.99
2,391,091
+0.34(+0.95%)
Jan 27, 2021
35.98
36.56
35.32
35.65
2,448,393
-0.69(-1.90%)
Jan 26, 2021
36.77
36.98
36.33
36.34
1,636,899
+0.05(+0.14%)
Jan 25, 2021
36.08
36.38
35.71
36.29
2,080,454
-1.06(-2.84%)
Jan 22, 2021
36.91
37.39
36.68
37.35
1,844,300
-0.47(-1.24%)
Jan 21, 2021
38.52
38.59
37.41
37.82
1,981,434
-1.00(-2.58%)
Jan 20, 2021
38.66
38.96
38.36
38.82
1,525,112
+0.17(+0.44%)
Jan 19, 2021
38.39
38.74
38.07
38.65
1,559,045
+0.50(+1.31%)
Jan 15, 2021
38.80
38.94
37.91
38.15
2,457,000
-1.62(-4.07%)
Jan 14, 2021
38.80
39.99
38.80
39.77
3,974,919
+1.01(+2.61%)
Jan 13, 2021
38.99
38.99
38.34
38.76
2,297,544
-0.58(-1.47%)
Jan 12, 2021
38.91
39.41
38.72
39.34
2,798,798
+0.95(+2.47%)
Jan 11, 2021
37.38
38.48
37.26
38.39
1,839,298
-0.01(-0.03%)
Jan 08, 2021
38.64
38.71
37.99
38.40
3,173,500
-0.18(-0.47%)
Jan 07, 2021
38.29
38.87
38.00
38.58
3,875,087
-0.16(-0.41%)
Jan 06, 2021
38.23
39.00
37.91
38.74
6,059,371
+1.85(+5.01%)
Jan 05, 2021
35.35
37.90
35.30
36.89
6,415,493
+2.61(+7.61%)
Jan 04, 2021
34.78
34.82
33.95
34.28
4,255,641
+0.67(+1.99%)
Dec 31, 2020
33.61
33.61
33.61
2,380,257
-0.74(-2.15%)
Dec 30, 2020
34.53
34.77
34.26
34.35
2,380,257
-0.05(-0.15%)
Dec 29, 2020
34.88
34.88
34.18
34.40
2,617,180
+0.28(+0.82%)
Dec 28, 2020
34.71
34.99
34.01
34.12
3,175,577
-0.17(-0.50%)
Dec 24, 2020
34.69
34.78
34.03
34.29
1,156,800
-0.26(-0.75%)
Dec 23, 2020
34.42
34.97
34.41
34.55
2,820,040
+1.04(+3.10%)
Dec 22, 2020
33.86
34.00
33.44
33.51
2,512,582
-0.44(-1.30%)
Dec 21, 2020
33.21
34.18
33.06
33.95
4,213,978
-1.90(-5.30%)
Dec 18, 2020
36.39
36.50
35.69
35.85
2,459,500
-0.80(-2.18%)
Dec 17, 2020
36.55
36.91
36.36
36.65
7,837,733
+0.30(+0.83%)
Dec 16, 2020
35.91
36.56
35.70
36.35
6,098,931
+0.42(+1.17%)
Dec 15, 2020
34.90
35.95
34.75
35.93
3,863,554
+1.37(+3.96%)
Dec 14, 2020
35.56
35.78
34.51
34.56
3,011,760
-1.28(-3.57%)
Dec 11, 2020
36.08
36.08
35.20
35.84
2,616,600
-0.73(-2.00%)
Dec 10, 2020
36.06
37.12
35.97
36.57
3,159,793
+0.78(+2.18%)
Dec 09, 2020
36.32
36.53
35.33
35.79
2,792,325
-0.04(-0.11%)
Dec 08, 2020
35.72
36.20
35.65
35.83
2,037,564
+0.05(+0.14%)
Dec 07, 2020
36.09
36.33
35.74
35.78
2,323,389
-0.71(-1.95%)
Dec 04, 2020
36.05
36.60
35.98
36.49
3,156,200
+1.50(+4.29%)
Dec 03, 2020
34.97
35.49
34.71
34.99
2,393,895
+0.34(+0.98%)
Dec 02, 2020
34.18
35.15
34.11
34.65
2,953,528
+0.95(+2.82%)
Dec 01, 2020
33.82
34.04
33.52
33.70
3,066,305
+1.25(+3.85%)
Nov 30, 2020
34.21
34.26
32.44
32.45
4,599,434
-2.51(-7.18%)
Nov 27, 2020
34.54
35.00
34.48
34.96
2,660,600
+0.07(+0.20%)
Nov 25, 2020
34.77
35.22
34.33
34.89
5,162,200
-0.54(-1.52%)
Nov 24, 2020
35.23
35.63
35.18
35.43
5,694,527
+1.82(+5.42%)
Nov 23, 2020
33.05
33.63
32.99
33.61
3,881,112
+1.59(+4.97%)
Nov 20, 2020
31.79
32.13
31.51
32.02
3,601,300
+0.49(+1.55%)
Nov 19, 2020
30.95
31.63
30.73
31.53
4,538,270
+0.31(+0.99%)
Nov 18, 2020
32.13
32.29
31.21
31.22
8,009,259
-0.86(-2.68%)
Nov 17, 2020
31.14
32.09
30.84
32.08
5,296,561
+0.79(+2.52%)
Nov 16, 2020
31.31
31.36
30.63
31.29
4,970,874
+1.90(+6.46%)
Nov 13, 2020
29.02
29.41
29.02
29.39
2,350,500
+0.53(+1.84%)
Nov 12, 2020
29.10
29.69
28.59
28.86
3,583,195
-0.86(-2.89%)
Nov 11, 2020
30.38
30.43
29.55
29.72
3,506,874
-0.42(-1.39%)
Nov 10, 2020
29.90
30.15
29.45
30.14
6,643,471
+1.49(+5.20%)
Nov 09, 2020
28.97
29.36
28.47
28.65
6,316,493
+3.33(+13.15%)
Nov 06, 2020
25.42
25.75
25.18
25.32
3,068,300
-0.10(-0.39%)
Nov 05, 2020
25.55
25.78
25.28
25.42
2,914,622
-0.09(-0.35%)
Nov 04, 2020
25.42
25.86
24.95
25.51
2,943,127
+0.02(+0.08%)
Nov 03, 2020
25.93
25.95
25.30
25.49
5,377,211
+0.41(+1.63%)
Nov 02, 2020
24.94
25.44
24.54
25.08
6,043,197
+0.93(+3.85%)
Oct 30, 2020
23.92
24.26
23.75
24.15
5,544,400
+0.79(+3.38%)
Oct 29, 2020
22.58
23.49
22.32
23.36
7,368,369
+1.54(+7.06%)
Oct 28, 2020
22.23
22.51
21.79
21.82
5,708,137
-1.16(-5.05%)
Oct 27, 2020
23.35
23.36
22.96
22.98
3,171,275
-0.75(-3.16%)
Oct 26, 2020
24.10
24.11
23.58
23.73
2,604,187
-0.63(-2.59%)
Oct 23, 2020
24.71
24.79
24.09
24.36
2,151,100
+0.18(+0.74%)
Oct 22, 2020
23.44
24.26
23.41
24.18
2,675,610
+0.49(+2.07%)
Oct 21, 2020
23.91
24.01
23.66
23.69
2,218,023
-0.45(-1.86%)
Oct 20, 2020
24.12
24.38
23.99
24.14
2,725,745
+0.28(+1.17%)
Oct 19, 2020
24.21
24.59
23.85
23.86
3,231,109
-0.43(-1.77%)
Oct 16, 2020
24.11
24.53
23.92
24.29
2,735,500
+0.01(+0.04%)
Oct 15, 2020
23.70
24.31
23.63
24.28
3,119,306
-0.43(-1.74%)
Oct 14, 2020
24.63
25.11
24.60
24.71
2,991,664
+0.10(+0.41%)
Oct 13, 2020
24.96
24.96
24.44
24.61
3,309,102
-0.36(-1.44%)
Oct 12, 2020
25.19
25.19
24.73
24.97
3,906,112
-0.32(-1.27%)
Oct 09, 2020
25.82
25.87
25.27
25.29
3,050,700
+0.13(+0.52%)
Oct 08, 2020
24.71
25.16
24.70
25.16
3,325,602
+0.75(+3.07%)
Oct 07, 2020
24.32
24.46
24.06
24.41
3,243,148
+0.08(+0.33%)
Oct 06, 2020
25.01
25.23
24.30
24.33
3,803,660
-0.06(-0.25%)
Oct 05, 2020
24.00
24.40
23.85
24.39
3,992,567
+0.74(+3.13%)
Oct 02, 2020
22.92
23.75
22.86
23.65
3,892,000
+0.20(+0.85%)
Oct 01, 2020
23.73
23.81
23.30
23.45
4,739,079
-0.77(-3.18%)
Sep 30, 2020
24.49
24.61
24.13
24.22
3,940,295
-0.44(-1.78%)
Sep 29, 2020
24.91
24.92
24.36
24.66
4,127,281
-0.46(-1.83%)
Sep 28, 2020
25.05
25.33
25.04
25.12
3,167,498
+0.43(+1.74%)
Sep 25, 2020
24.72
24.88
24.47
24.69
3,934,200
-0.59(-2.33%)
Sep 24, 2020
25.30
25.62
24.83
25.28
3,984,077
+0.34(+1.36%)
Sep 23, 2020
25.68
25.79
24.89
24.94
5,155,293
-0.37(-1.46%)
Sep 22, 2020
25.60
25.81
25.06
25.31
4,801,871
+0.37(+1.48%)
Sep 21, 2020
25.06
25.16
24.65
24.94
5,469,047
-0.70(-2.73%)
Sep 18, 2020
25.95
26.00
25.57
25.64
4,350,100
-0.69(-2.62%)
Sep 17, 2020
26.21
26.47
26.02
26.33
4,028,329
-0.40(-1.50%)
Sep 16, 2020
26.37
27.04
26.22
26.73
4,038,454
+0.40(+1.52%)
Sep 15, 2020
26.57
26.86
26.29
26.33
3,173,381
+0.06(+0.23%)
Sep 14, 2020
26.50
26.50
26.12
26.27
3,091,503
-0.25(-0.94%)
Sep 11, 2020
26.48
26.73
26.13
26.52
3,490,100
+0.23(+0.87%)
Sep 10, 2020
27.32
27.37
26.26
26.29
3,998,809
-0.71(-2.63%)
Sep 09, 2020
27.40
27.49
26.94
27.00
2,541,315
+0.57(+2.16%)
Sep 08, 2020
26.72
26.90
26.30
26.43
4,700,086
-1.01(-3.68%)
Sep 04, 2020
27.93
27.96
27.07
27.44
3,859,400
-0.02(-0.07%)
Sep 03, 2020
27.53
28.01
27.23
27.46
6,200,015
-0.03(-0.11%)
Sep 02, 2020
27.60
27.67
27.36
27.49
4,244,924
-0.15(-0.54%)
Sep 01, 2020
27.68
28.05
27.42
27.64
3,733,910
-0.46(-1.64%)
Aug 31, 2020
28.60
28.70
28.10
28.10
2,310,716
-0.54(-1.89%)
Aug 28, 2020
28.42
28.69
28.27
28.64
2,576,600
+0.41(+1.45%)
Aug 27, 2020
28.41
28.56
28.02
28.23
2,963,022
-0.27(-0.95%)
Aug 26, 2020
28.37
28.60
28.26
28.50
2,824,733
+0.01(+0.04%)
Aug 25, 2020
29.09
29.13
28.23
28.49
2,526,405
-0.42(-1.45%)
Aug 24, 2020
28.69
29.16
28.51
28.91
2,577,469
+0.89(+3.18%)
Aug 21, 2020
28.13
28.17
27.92
28.02
3,084,900
-0.48(-1.68%)
Aug 20, 2020
28.61
28.79
28.37
28.50
3,023,935
-0.29(-1.01%)
Aug 19, 2020
29.00
29.25
28.74
28.79
1,926,877
-0.23(-0.79%)
Aug 18, 2020
29.31
29.60
29.02
29.02
1,843,778
-0.36(-1.23%)
Aug 17, 2020
29.53
29.64
29.24
29.38
2,111,959
-0.21(-0.71%)
Aug 14, 2020
29.40
29.71
29.32
29.59
2,339,300
-0.88(-2.89%)
Aug 13, 2020
30.72
30.76
29.96
30.47
2,991,784
-0.93(-2.96%)
Aug 12, 2020
31.39
31.57
31.10
31.40
4,847,503
+1.05(+3.46%)
Aug 11, 2020
30.85
30.98
30.29
30.35
5,884,183
+0.41(+1.37%)
Aug 10, 2020
29.64
29.94
29.55
29.94
2,336,300
+0.53(+1.80%)
Aug 07, 2020
29.11
29.43
29.00
29.41
2,118,500
-0.37(-1.24%)
Aug 06, 2020
29.65
29.91
29.55
29.78
2,373,093
-0.14(-0.47%)
Aug 05, 2020
30.27
30.50
29.85
29.92
2,887,312
+0.08(+0.27%)
Aug 04, 2020
29.34
29.93
29.26
29.84
3,249,249
+1.13(+3.94%)
Aug 03, 2020
28.39
28.76
28.23
28.71
3,103,436
+0.41(+1.45%)
Jul 31, 2020
29.08
29.08
28.11
28.30
4,496,800
-0.82(-2.82%)
Jul 30, 2020
29.53
29.68
28.66
29.12
6,237,822
-1.60(-5.21%)
Jul 29, 2020
30.64
30.75
30.47
30.72
2,563,677
+0.31(+1.02%)
Jul 28, 2020
30.53
30.84
30.35
30.41
4,065,791
-0.35(-1.14%)
Jul 27, 2020
30.83
30.83
30.42
30.76
2,282,860
+0.17(+0.56%)
Jul 24, 2020
30.56
30.87
30.44
30.59
2,530,600
-0.15(-0.49%)
Jul 23, 2020
30.57
30.81
30.40
30.74
3,757,650
-0.23(-0.74%)
Jul 22, 2020
30.92
31.01
30.56
30.97
2,747,034
-0.55(-1.74%)
Jul 21, 2020
30.89
31.91
30.84
31.52
3,129,120
+1.06(+3.48%)
Jul 20, 2020
30.80
30.98
30.44
30.46
3,144,489
-0.35(-1.14%)
Jul 17, 2020
31.14
31.32
30.75
30.81
2,747,700
-0.47(-1.50%)
Jul 16, 2020
31.48
31.61
31.15
31.28
1,878,965
-0.53(-1.67%)
Jul 15, 2020
31.83
32.02
31.51
31.81
2,395,550
+0.40(+1.27%)
Jul 14, 2020
30.50
31.42
30.42
31.41
2,815,671
+0.98(+3.22%)
Jul 13, 2020
30.77
30.95
30.30
30.43
3,478,778
+0.12(+0.40%)
Jul 10, 2020
29.86
30.32
29.80
30.31
3,424,600
+0.80(+2.71%)
Jul 09, 2020
30.65
30.67
29.45
29.51
4,551,426
-1.39(-4.50%)
Jul 08, 2020
30.64
31.11
30.60
30.90
3,014,997
+0.24(+0.78%)
Jul 07, 2020
31.28
31.30
30.60
30.66
2,792,193
-0.84(-2.67%)
Jul 06, 2020
31.79
31.89
31.22
31.50
5,203,976
+0.74(+2.41%)
Jul 02, 2020
31.19
31.40
30.71
30.76
5,247,800
+0.22(+0.72%)
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
.