Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Ltd ADR (NY: BHP )

55.19 -2.56 (-4.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 56.94 58.30 56.67 57.94 4,069,332 +1.84(+3.27%)
Nov 29, 2022 55.77 56.27 55.69 56.10 3,677,746 +1.69(+3.10%)
Nov 28, 2022 54.42 55.07 54.25 54.41 3,265,690 -0.65(-1.17%)
Nov 25, 2022 54.78 55.27 54.76 55.06 1,390,331 -0.33(-0.60%)
Nov 23, 2022 54.00 55.39 53.93 55.39 3,965,664 +1.19(+2.20%)
Nov 22, 2022 53.51 54.27 53.31 54.20 2,710,200 +1.39(+2.64%)
Nov 21, 2022 52.39 53.08 51.63 52.81 3,967,568 -1.38(-2.55%)
Nov 18, 2022 54.24 54.33 53.65 54.19 2,921,456 +0.13(+0.24%)
Nov 17, 2022 52.59 54.08 52.43 54.06 3,531,790 -0.07(-0.14%)
Nov 16, 2022 54.71 54.93 53.84 54.14 4,262,299 -0.93(-1.69%)
Nov 15, 2022 55.40 55.48 54.63 55.07 3,740,160 +1.20(+2.23%)
Nov 14, 2022 53.84 54.55 53.73 53.87 4,002,565 +0.31(+0.59%)
Nov 11, 2022 53.11 54.05 52.73 53.56 7,156,135 +3.33(+6.63%)
Nov 10, 2022 49.51 50.34 49.03 50.23 5,294,293 +2.16(+4.49%)
Nov 09, 2022 49.11 49.39 48.02 48.07 3,494,112 -1.15(-2.34%)
Nov 08, 2022 48.82 49.81 48.52 49.22 4,504,577 +0.52(+1.06%)
Nov 07, 2022 49.79 49.79 48.60 48.70 3,839,108 -0.23(-0.47%)
Nov 04, 2022 48.55 49.47 48.14 48.93 8,490,611 +4.35(+9.75%)
Nov 03, 2022 43.92 44.92 43.79 44.59 4,689,867 +0.24(+0.54%)
Nov 02, 2022 45.76 46.44 44.33 44.35 5,384,110 -1.41(-3.08%)
Nov 01, 2022 46.44 46.50 45.42 45.76 4,497,756 +1.64(+3.72%)
Oct 31, 2022 43.44 44.52 43.44 44.12 4,301,202 +0.27(+0.61%)
Oct 28, 2022 44.28 44.53 43.29 43.85 8,265,066 -2.19(-4.75%)
Oct 27, 2022 46.20 46.30 45.58 46.04 5,181,901 -1.07(-2.27%)
Oct 26, 2022 46.52 47.97 46.47 47.11 5,596,621 +1.28(+2.80%)
Oct 25, 2022 45.20 46.17 44.81 45.82 3,983,830 +0.61(+1.35%)
Oct 24, 2022 45.11 45.74 44.93 45.22 4,095,544 -1.15(-2.49%)
Oct 21, 2022 44.18 46.49 44.12 46.37 4,321,507 +1.85(+4.17%)
Oct 20, 2022 44.03 45.63 44.00 44.51 4,850,293 -0.30(-0.66%)
Oct 19, 2022 44.95 45.30 44.42 44.81 2,857,969 -0.66(-1.46%)
Oct 18, 2022 46.36 46.54 44.82 45.47 3,570,255 -0.48(-1.04%)
Oct 17, 2022 46.01 46.36 45.65 45.95 4,335,083 +1.38(+3.10%)
Oct 14, 2022 46.46 46.49 44.53 44.57 3,072,125 -1.78(-3.84%)
Oct 13, 2022 44.44 46.84 44.16 46.35 3,970,713 +1.01(+2.24%)
Oct 12, 2022 45.38 46.18 45.26 45.34 3,867,653 -0.91(-1.97%)
Oct 11, 2022 46.25 47.24 45.64 46.25 4,336,613 -1.01(-2.13%)
Oct 10, 2022 47.72 47.78 47.10 47.25 3,726,024 +0.04(+0.08%)
Oct 07, 2022 47.40 47.87 47.00 47.22 3,940,190 -0.36(-0.76%)
Oct 06, 2022 47.75 48.23 47.38 47.58 3,676,504 -0.94(-1.94%)
Oct 05, 2022 48.02 48.81 47.82 48.52 3,547,675 -0.59(-1.20%)
Oct 04, 2022 48.26 49.35 48.16 49.11 3,541,012 +1.45(+3.04%)
Oct 03, 2022 47.05 47.93 46.94 47.66 3,253,480 +1.49(+3.24%)
Sep 30, 2022 45.86 47.14 45.86 46.17 3,353,577 -0.35(-0.75%)
Sep 29, 2022 46.65 46.79 45.63 46.52 4,481,666 +0.27(+0.58%)
Sep 28, 2022 44.82 46.34 44.74 46.25 4,081,398 +1.50(+3.36%)
Sep 27, 2022 44.74 45.14 44.39 44.74 4,331,080 +0.95(+2.17%)
Sep 26, 2022 43.82 44.83 43.72 43.79 6,056,403 -1.29(-2.86%)
Sep 23, 2022 45.35 45.46 44.45 45.09 5,819,576 -2.16(-4.57%)
Sep 22, 2022 47.97 48.05 46.97 47.24 5,290,758 +1.11(+2.40%)
Sep 21, 2022 47.56 47.65 46.15 46.14 2,841,261 -1.33(-2.80%)
Sep 20, 2022 47.64 47.71 47.06 47.47 4,069,715 -0.41(-0.85%)
Sep 19, 2022 46.20 47.91 46.14 47.87 3,502,031 +0.87(+1.84%)
Sep 16, 2022 46.78 47.43 46.45 47.01 5,281,214 -0.67(-1.41%)
Sep 15, 2022 47.68 48.33 47.37 47.68 3,242,915 -0.31(-0.65%)
Sep 14, 2022 48.20 48.51 47.60 47.99 3,414,284 -0.15(-0.31%)
Sep 13, 2022 49.02 49.58 48.02 48.14 4,723,337 -2.18(-4.33%)
Sep 12, 2022 50.37 50.64 49.96 50.32 3,666,569 +1.11(+2.25%)
Sep 09, 2022 48.32 49.35 48.32 49.21 4,222,068 +2.72(+5.85%)
Sep 08, 2022 45.72 46.59 45.54 46.49 5,739,803 +1.28(+2.84%)
Sep 07, 2022 44.86 45.38 44.49 45.21 5,614,545 -0.78(-1.70%)
Sep 06, 2022 46.59 46.73 45.83 45.99 5,525,345 -0.33(-0.72%)
Sep 02, 2022 47.13 47.35 46.09 46.32 4,450,962 +0.30(+0.66%)
Sep 01, 2022 46.47 46.49 45.58 46.02 7,933,589 -1.39(-2.94%)
Aug 31, 2022 47.94 47.94 47.20 47.41 4,680,046 -0.44(-0.92%)
Aug 30, 2022 49.37 49.43 47.75 47.85 5,333,141 -2.12(-4.25%)
Aug 29, 2022 49.97 50.58 49.93 49.98 4,113,114 -0.88(-1.73%)
Aug 26, 2022 52.09 52.52 50.76 50.86 3,882,665 -0.91(-1.75%)
Aug 25, 2022 50.92 51.77 50.91 51.76 3,424,842 +1.54(+3.06%)
Aug 24, 2022 50.14 50.46 49.82 50.23 3,919,373 -0.55(-1.09%)
Aug 23, 2022 49.67 51.06 49.66 50.78 5,336,814 +1.28(+2.58%)
Aug 22, 2022 49.07 49.60 48.72 49.50 4,325,860 +0.48(+0.99%)
Aug 19, 2022 49.16 49.24 48.61 49.02 3,723,967 -0.33(-0.67%)
Aug 18, 2022 49.62 49.73 48.92 49.35 4,409,777 +0.50(+1.03%)
Aug 17, 2022 48.60 49.47 48.54 48.84 4,531,045 -1.23(-2.45%)
Aug 16, 2022 48.85 50.10 48.65 50.07 5,307,071 +2.79(+5.90%)
Aug 15, 2022 46.60 47.34 46.33 47.28 3,652,203 -0.88(-1.83%)
Aug 12, 2022 46.89 48.20 46.85 48.16 3,515,202 +0.35(+0.74%)
Aug 11, 2022 47.58 48.25 47.58 47.81 2,873,996 +0.36(+0.76%)
Aug 10, 2022 47.26 47.61 47.00 47.45 2,691,729 +0.89(+1.91%)
Aug 09, 2022 46.70 46.99 46.37 46.56 2,779,011 -0.41(-0.88%)
Aug 08, 2022 47.31 47.62 46.78 46.97 2,698,410 -0.02(-0.04%)
Aug 05, 2022 45.82 47.24 45.70 46.99 2,725,693 +1.10(+2.39%)
Aug 04, 2022 45.80 46.26 45.66 45.89 3,065,739 -0.10(-0.23%)
Aug 03, 2022 46.33 46.35 45.69 45.99 2,921,618 +0.20(+0.43%)
Aug 02, 2022 46.30 46.46 45.58 45.80 2,770,805 -1.01(-2.16%)
Aug 01, 2022 47.06 47.12 46.36 46.81 2,805,194 -0.73(-1.54%)
Jul 29, 2022 46.89 47.77 46.54 47.54 3,074,615 +0.88(+1.89%)
Jul 28, 2022 47.07 47.20 46.07 46.66 2,805,780 +0.50(+1.09%)
Jul 27, 2022 45.04 46.28 44.85 46.16 3,473,167 +0.62(+1.37%)
Jul 26, 2022 45.63 45.75 45.18 45.54 3,460,916 -0.09(-0.19%)
Jul 25, 2022 45.75 45.87 45.07 45.62 2,883,477 +1.49(+3.39%)
Jul 22, 2022 44.83 45.07 43.93 44.13 3,512,012 +0.29(+0.65%)
Jul 21, 2022 42.76 43.90 42.72 43.84 3,383,824 -0.09(-0.20%)
Jul 20, 2022 43.90 44.02 43.42 43.93 3,146,005 -0.01(-0.02%)
Jul 19, 2022 43.51 44.08 43.18 43.94 3,649,775 +0.17(+0.39%)
Jul 18, 2022 44.16 44.57 43.58 43.77 4,377,729 +1.21(+2.84%)
Jul 15, 2022 41.98 42.61 41.55 42.56 3,724,599 +0.89(+2.14%)
Jul 14, 2022 41.47 41.84 40.90 41.67 5,394,914 -1.77(-4.08%)
Jul 13, 2022 42.91 43.84 42.55 43.44 3,940,838 +0.09(+0.20%)
Jul 12, 2022 43.62 43.92 43.20 43.35 4,332,267 -0.80(-1.82%)
Jul 11, 2022 44.43 44.61 43.77 44.15 3,275,849 -1.62(-3.53%)
Jul 08, 2022 46.05 46.24 45.16 45.77 3,696,915 -0.99(-2.12%)
Jul 07, 2022 46.94 47.59 46.44 46.76 4,799,137 +1.42(+3.12%)
Jul 06, 2022 45.03 45.38 44.27 45.35 4,708,053 -0.38(-0.83%)
Jul 05, 2022 45.15 45.74 44.44 45.73 6,126,110 -1.03(-2.20%)
Jul 01, 2022 46.81 47.08 45.47 46.75 4,793,831 -1.77(-3.65%)
Jun 30, 2022 48.46 48.97 47.59 48.53 4,161,407 -1.74(-3.45%)
Jun 29, 2022 50.66 50.78 49.76 50.26 3,330,195 +0.00(+0.00%)
Jun 28, 2022 50.57 51.00 50.01 50.26 3,504,250 +0.44(+0.88%)
Jun 27, 2022 49.67 50.15 49.40 49.82 3,206,953 +1.17(+2.41%)
Jun 24, 2022 47.64 48.69 47.41 48.65 3,222,974 +1.36(+2.87%)
Jun 23, 2022 48.05 48.12 46.68 47.29 4,535,271 -0.74(-1.55%)
Jun 22, 2022 47.66 48.49 47.54 48.03 4,672,355 -1.82(-3.66%)
Jun 21, 2022 49.19 50.18 49.16 49.86 4,144,972 -0.03(-0.07%)
Jun 17, 2022 50.54 50.91 49.44 49.89 4,589,107 -2.12(-4.07%)
Jun 16, 2022 51.88 52.37 51.51 52.01 3,670,508 -1.50(-2.81%)
Jun 15, 2022 52.91 53.79 52.11 53.51 4,145,215 +1.71(+3.30%)
Jun 14, 2022 52.14 52.52 51.23 51.80 3,806,011 -0.73(-1.38%)
Jun 13, 2022 52.54 53.31 51.92 52.52 4,120,159 -2.31(-4.21%)
Jun 10, 2022 54.90 55.39 54.35 54.83 3,726,517 -1.55(-2.76%)
Jun 09, 2022 57.69 57.73 56.39 56.39 3,148,288 -2.00(-3.42%)
Jun 08, 2022 58.51 59.22 58.16 58.38 3,692,971 -1.40(-2.34%)
Jun 07, 2022 57.91 59.81 57.90 59.78 5,388,821 +2.10(+3.64%)
Jun 06, 2022 57.85 58.23 57.33 57.68 3,572,977 -0.28(-0.48%)
Jun 03, 2022 57.58 58.29 57.34 57.96 4,206,051 -0.29(-0.50%)
Jun 02, 2022 57.35 58.67 57.22 58.25 4,475,679 +3.08(+5.59%)
Jun 01, 2022 55.67 56.11 54.59 55.17 5,963,466 +0.72(+1.33%)
May 31, 2022 55.25 55.62 54.17 54.44 3,781,669 -0.28(-0.51%)
May 27, 2022 54.31 55.07 54.24 54.72 3,036,203 +2.01(+3.82%)
May 26, 2022 52.58 52.91 52.44 52.71 2,592,847 -0.22(-0.41%)
May 25, 2022 52.84 53.10 52.15 52.93 2,664,627 -0.25(-0.46%)
May 24, 2022 52.20 53.27 52.11 53.17 3,694,168 +0.24(+0.45%)
May 23, 2022 52.63 53.18 52.23 52.93 5,090,821 +1.06(+2.05%)
May 20, 2022 51.81 52.05 50.89 51.87 5,147,991 +1.12(+2.20%)
May 19, 2022 49.41 51.21 49.41 50.75 6,312,552 +1.58(+3.21%)
May 18, 2022 49.73 49.89 48.99 49.17 4,169,923 -1.33(-2.64%)
May 17, 2022 50.34 50.58 49.93 50.51 4,409,309 +1.60(+3.28%)
May 16, 2022 48.90 49.23 48.39 48.90 4,882,383 -0.05(-0.11%)
May 13, 2022 48.39 49.14 48.19 48.96 3,623,894 +1.20(+2.52%)
May 12, 2022 47.20 48.05 46.77 47.76 5,292,588 -0.61(-1.26%)
May 11, 2022 49.34 50.10 48.30 48.37 4,965,144 +0.19(+0.40%)
May 10, 2022 48.79 48.87 47.41 48.17 4,532,770 +0.29(+0.61%)
May 09, 2022 48.96 49.19 47.78 47.88 6,918,698 -2.86(-5.63%)
May 06, 2022 50.21 50.83 49.59 50.74 4,412,130 +0.05(+0.09%)
May 05, 2022 52.42 52.53 50.16 50.69 6,316,099 -2.68(-5.02%)
May 04, 2022 51.74 53.45 51.20 53.37 5,316,564 +1.07(+2.05%)
May 03, 2022 52.08 52.73 51.96 52.30 3,536,067 +0.37(+0.71%)
May 02, 2022 51.58 51.94 50.85 51.93 4,996,272 +0.32(+0.63%)
Apr 29, 2022 53.04 53.41 51.56 51.61 4,226,858 -0.87(-1.66%)
Apr 28, 2022 51.69 52.53 51.16 52.48 5,597,857 +0.72(+1.38%)
Apr 27, 2022 51.86 52.41 51.19 51.76 7,662,145 +2.26(+4.56%)
Apr 26, 2022 50.14 50.51 49.44 49.51 6,335,876 -1.27(-2.50%)
Apr 25, 2022 50.07 50.95 49.20 50.78 11,835,099 -1.61(-3.07%)
Apr 22, 2022 54.32 54.58 52.29 52.39 10,121,154 -2.67(-4.86%)
Apr 21, 2022 57.06 57.38 54.87 55.06 9,727,463 -4.19(-7.07%)
Apr 20, 2022 58.37 59.41 57.53 59.25 5,655,019 -0.74(-1.23%)
Apr 19, 2022 59.58 60.04 59.42 59.99 3,582,148 -0.40(-0.66%)
Apr 18, 2022 60.39 60.98 60.25 60.39 3,526,411 +0.18(+0.29%)
Apr 14, 2022 59.88 60.49 59.75 60.22 3,511,217 +0.02(+0.03%)
Apr 13, 2022 59.37 60.27 59.37 60.20 2,831,871 +0.85(+1.43%)
Apr 12, 2022 59.07 60.14 59.05 59.35 3,946,079 +0.87(+1.49%)
Apr 11, 2022 59.12 59.27 58.14 58.48 3,388,358 -1.36(-2.28%)
Apr 08, 2022 60.10 60.42 59.71 59.85 2,765,302 +0.25(+0.41%)
Apr 07, 2022 59.33 59.85 58.91 59.60 3,432,689 +0.02(+0.04%)
Apr 06, 2022 59.92 60.12 59.06 59.58 4,076,221 +0.11(+0.18%)
Apr 05, 2022 60.30 60.63 59.37 59.47 3,571,559 -1.23(-2.03%)
Apr 04, 2022 60.71 60.87 60.22 60.70 2,929,592 -0.40(-0.66%)
Apr 01, 2022 60.49 61.38 60.43 61.10 3,214,655 +1.58(+2.65%)
Mar 31, 2022 60.32 60.67 59.47 59.52 3,316,385 -0.67(-1.11%)
Mar 30, 2022 59.71 60.54 59.71 60.19 4,807,411 +1.92(+3.29%)
Mar 29, 2022 57.21 58.37 56.61 58.27 5,677,588 +0.03(+0.05%)
Mar 28, 2022 58.40 58.46 57.50 58.24 7,235,682 +0.19(+0.33%)
Mar 25, 2022 57.20 58.09 57.20 58.05 3,807,296 +0.82(+1.44%)
Mar 24, 2022 56.78 57.47 56.75 57.23 4,668,818 +1.01(+1.80%)
Mar 23, 2022 55.18 56.24 55.05 56.22 4,932,801 +1.49(+2.72%)
Mar 22, 2022 55.97 56.25 54.42 54.73 7,804,212 -0.47(-0.85%)
Mar 21, 2022 54.26 55.55 54.22 55.20 7,014,740 +2.19(+4.13%)
Mar 18, 2022 52.99 53.09 52.14 53.01 5,902,043 +0.69(+1.33%)
Mar 17, 2022 51.28 52.35 50.91 52.32 4,937,972 +0.82(+1.59%)
Mar 16, 2022 50.44 51.60 50.32 51.50 6,630,704 +1.59(+3.18%)
Mar 15, 2022 49.28 49.94 48.83 49.91 7,221,050 -0.55(-1.08%)
Mar 14, 2022 51.62 51.79 50.11 50.46 8,650,112 -2.36(-4.46%)
Mar 11, 2022 52.72 53.64 52.66 52.82 6,121,018 -2.05(-3.74%)
Mar 10, 2022 53.83 54.90 53.53 54.87 7,046,083 +1.06(+1.96%)
Mar 09, 2022 52.98 54.09 52.69 53.81 12,320,000 +0.21(+0.39%)
Mar 08, 2022 53.61 54.48 53.20 53.60 9,392,204 -2.18(-3.91%)
Mar 07, 2022 56.02 56.42 55.23 55.79 8,736,752 -0.55(-0.98%)
Mar 04, 2022 54.54 56.36 54.53 56.34 7,268,760 +0.09(+0.16%)
Mar 03, 2022 55.85 56.69 55.70 56.25 6,550,265 +0.79(+1.43%)
Mar 02, 2022 54.76 55.46 54.44 55.45 6,743,963 +2.67(+5.07%)
Mar 01, 2022 52.46 53.13 52.06 52.78 6,154,221 +0.55(+1.05%)
Feb 28, 2022 51.60 52.45 51.56 52.23 4,880,823 +0.56(+1.09%)
Feb 25, 2022 49.54 51.68 50.75 51.67 7,421,367 +2.74(+5.61%)
Feb 24, 2022 48.96 49.16 47.98 48.93 8,467,312 -4.05(-7.65%)
Feb 23, 2022 53.70 53.79 52.91 52.98 6,884,060 +0.02(+0.03%)
Feb 22, 2022 53.48 53.81 52.52 52.97 5,881,684 -0.46(-0.87%)
Feb 18, 2022 53.43 0 +1.09(+2.09%)
Feb 17, 2022 52.51 52.83 52.08 52.33 7,992,256 -0.62(-1.18%)
Feb 16, 2022 51.97 53.07 51.97 52.96 8,229,353 +0.93(+1.79%)
Feb 15, 2022 51.66 52.06 50.92 52.03 8,930,634 -0.57(-1.08%)
Feb 14, 2022 52.86 52.86 52.03 52.60 8,538,279 -0.50(-0.94%)
Feb 11, 2022 52.83 53.47 52.66 53.10 6,959,650 -0.79(-1.47%)
Feb 10, 2022 53.74 54.66 53.64 53.89 10,090,435 +0.80(+1.51%)
Feb 09, 2022 52.73 53.18 52.21 53.09 12,467,335 -0.20(-0.38%)
Feb 08, 2022 53.41 53.41 52.31 53.29 12,572,697 +0.55(+1.04%)
Feb 07, 2022 52.07 53.05 51.67 52.74 8,310,053 +1.76(+3.46%)
Feb 04, 2022 50.74 51.19 50.58 50.98 8,809,859 +0.32(+0.64%)
Feb 03, 2022 51.26 50.43 50.65 14,524,829 +0.17(+0.34%)
Feb 02, 2022 50.31 50.69 49.94 50.48 9,895,964 +0.39(+0.77%)
Feb 01, 2022 49.30 50.14 49.18 50.10 12,483,239 +1.09(+2.23%)
Jan 31, 2022 49.11 48.42 49.00 11,181,066 -0.44(-0.89%)
Jan 28, 2022 49.74 49.81 48.71 49.44 16,189,855 -1.26(-2.48%)
Jan 27, 2022 50.06 50.92 50.01 50.70 13,384,947 +1.02(+2.06%)
Jan 26, 2022 49.63 50.43 49.34 49.68 8,843,583 +0.45(+0.92%)
Jan 25, 2022 49.12 49.57 48.43 49.22 9,850,436 -0.56(-1.13%)
Jan 24, 2022 48.72 49.80 47.94 49.78 10,345,006 -0.28(-0.55%)
Jan 21, 2022 50.63 50.92 50.05 50.06 12,369,658 -2.36(-4.50%)
Jan 20, 2022 52.77 53.60 52.33 52.42 11,483,313 -0.35(-0.66%)
Jan 19, 2022 52.24 53.00 52.13 52.76 5,852,644 +1.56(+3.06%)
Jan 18, 2022 51.52 52.04 50.92 51.20 8,105,239 -0.40(-0.78%)
Jan 14, 2022 51.60 0 -0.10(-0.19%)
Jan 13, 2022 51.62 52.03 51.47 51.70 6,819,900 -0.04(-0.07%)
Jan 12, 2022 51.62 51.79 50.93 51.74 5,962,075 +2.05(+4.12%)
Jan 11, 2022 48.54 49.78 48.13 49.69 5,469,521 +1.03(+2.12%)
Jan 10, 2022 48.65 48.89 47.93 48.66 5,652,561 -0.93(-1.88%)
Jan 07, 2022 48.46 49.60 48.40 49.59 4,837,891 +1.73(+3.61%)
Jan 06, 2022 47.99 48.27 47.31 47.86 3,797,872 +0.05(+0.11%)
Jan 05, 2022 47.57 48.53 47.56 47.81 8,714,674 +0.56(+1.19%)
Jan 04, 2022 46.64 47.49 46.57 47.25 4,544,164 +0.76(+1.62%)
Jan 03, 2022 46.69 46.83 46.34 46.49 2,056,338 -0.01(-0.02%)
Dec 31, 2021 46.33 46.64 46.26 46.50 1,598,244 +0.07(+0.15%)
Dec 30, 2021 46.85 46.97 46.40 46.43 2,669,975 +0.04(+0.08%)
Dec 29, 2021 46.43 46.87 46.33 46.39 2,891,031 +0.45(+0.99%)
Dec 28, 2021 46.18 46.42 45.79 45.94 2,317,536 -0.52(-1.11%)
Dec 27, 2021 46.15 46.46 45.76 46.45 1,937,520 +0.29(+0.62%)
Dec 23, 2021 45.93 46.39 45.78 46.17 2,994,253 +0.52(+1.13%)
Dec 22, 2021 45.39 45.72 44.74 45.65 4,383,740 -0.35(-0.77%)
Dec 21, 2021 45.35 46.05 45.32 46.01 6,345,723 +1.15(+2.56%)
Dec 20, 2021 44.60 44.89 44.20 44.86 3,977,265 -0.04(-0.09%)
Dec 17, 2021 45.49 45.53 44.82 44.90 4,765,788 -0.14(-0.31%)
Dec 16, 2021 45.14 45.44 44.97 45.04 3,723,072 +0.15(+0.33%)
Dec 15, 2021 44.77 44.93 43.96 44.89 5,097,575 +0.14(+0.31%)
Dec 14, 2021 44.77 45.18 44.55 44.75 4,002,308 +0.35(+0.78%)
Dec 13, 2021 44.71 44.79 44.07 44.40 3,474,866 +0.33(+0.75%)
Dec 10, 2021 44.44 44.58 43.89 44.07 3,340,733 +0.11(+0.25%)
Dec 09, 2021 43.90 44.11 43.69 43.97 3,239,217 -0.45(-1.01%)
Dec 08, 2021 44.62 44.77 44.26 44.41 3,145,488 -0.15(-0.35%)
Dec 07, 2021 44.46 45.18 44.34 44.57 5,402,994 +1.55(+3.60%)
Dec 06, 2021 43.09 43.22 42.73 43.02 5,652,826 +1.02(+2.42%)
Dec 03, 2021 42.99 43.30 41.61 42.00 7,071,537 -2.43(-5.46%)
Dec 02, 2021 43.46 44.67 43.24 44.43 7,984,348 +1.84(+4.32%)
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.