Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 33.45 33.87 32.02 32.66 11,623,035 +1.27(+4.05%)
Mar 30, 2020 31.01 31.50 30.28 31.39 8,847,328 +1.62(+5.44%)
Mar 27, 2020 31.23 31.31 29.70 29.77 15,988,600 -3.39(-10.22%)
Mar 26, 2020 32.14 33.65 32.01 33.16 9,059,737 +0.12(+0.36%)
Mar 25, 2020 32.20 34.70 30.62 33.04 12,661,579 +2.64(+8.68%)
Mar 24, 2020 28.86 31.02 28.32 30.40 12,607,196 +5.38(+21.50%)
Mar 23, 2020 25.36 25.45 24.38 25.02 12,364,630 +1.06(+4.42%)
Mar 20, 2020 24.36 25.11 23.17 23.96 19,675,200 +1.45(+6.44%)
Mar 19, 2020 21.81 24.10 21.02 22.51 21,723,644 +2.93(+14.96%)
Mar 18, 2020 22.09 22.36 19.19 19.58 19,116,294 -4.13(-17.42%)
Mar 17, 2020 24.87 25.11 23.25 23.71 22,839,016 -0.30(-1.25%)
Mar 16, 2020 25.31 25.94 24.00 24.01 16,831,280 -4.86(-16.83%)
Mar 13, 2020 30.73 30.82 26.50 28.87 26,029,100 +0.06(+0.21%)
Mar 12, 2020 31.20 32.50 28.02 28.81 15,433,644 -4.93(-14.61%)
Mar 11, 2020 34.72 35.13 33.34 33.74 9,725,595 -2.29(-6.36%)
Mar 10, 2020 37.32 37.48 34.55 36.03 12,045,032 +1.61(+4.68%)
Mar 09, 2020 36.28 36.88 34.18 34.42 15,134,139 -7.45(-17.79%)
Mar 06, 2020 43.15 43.38 41.76 41.87 8,762,200 -2.17(-4.93%)
Mar 05, 2020 44.58 44.78 43.74 44.04 4,686,891 -1.61(-3.53%)
Mar 04, 2020 45.50 45.66 44.91 45.65 3,686,431 +1.59(+3.61%)
Mar 03, 2020 45.90 46.30 43.85 44.06 9,047,195 -1.10(-2.44%)
Mar 02, 2020 44.37 45.22 43.74 45.16 6,713,417 +0.63(+1.41%)
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%)
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.