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

Royal Dutch Shell Plc ADR (NY: RDS-A )

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 (%)
Jan 31, 2020 52.84 52.92 51.83 52.15 8,655,200 -1.69(-3.14%)
Jan 30, 2020 53.95 54.01 52.93 53.84 13,942,478 -1.89(-3.39%)
Jan 29, 2020 55.69 55.81 55.45 55.73 4,031,952 -0.19(-0.34%)
Jan 28, 2020 55.80 56.06 55.74 55.92 3,307,712 -0.17(-0.30%)
Jan 27, 2020 56.15 56.38 55.89 56.09 3,308,707 -1.08(-1.89%)
Jan 24, 2020 57.34 57.38 56.88 57.17 3,016,800 -0.23(-0.40%)
Jan 23, 2020 57.08 57.42 56.78 57.40 2,772,925 -0.04(-0.07%)
Jan 22, 2020 57.78 57.78 57.35 57.44 3,300,698 -0.02(-0.03%)
Jan 21, 2020 57.88 57.91 57.46 57.46 2,942,622 -1.08(-1.84%)
Jan 17, 2020 58.81 58.81 58.45 58.54 2,478,700 -0.23(-0.39%)
Jan 16, 2020 59.18 59.24 58.67 58.77 2,735,435 -0.05(-0.09%)
Jan 15, 2020 58.80 58.97 58.59 58.82 3,500,059 -0.10(-0.17%)
Jan 14, 2020 58.80 58.95 58.60 58.92 2,259,558 -0.04(-0.07%)
Jan 13, 2020 58.80 59.10 58.58 58.96 2,981,132 -0.05(-0.08%)
Jan 10, 2020 59.33 59.34 58.99 59.01 2,622,500 -0.67(-1.12%)
Jan 09, 2020 59.45 59.75 59.01 59.68 2,834,264 -0.01(-0.02%)
Jan 08, 2020 59.81 59.93 59.40 59.69 2,965,820 -0.71(-1.18%)
Jan 07, 2020 60.35 60.43 59.83 60.40 2,683,557 -0.56(-0.92%)
Jan 06, 2020 60.96 61.17 60.69 60.96 3,250,134 +0.75(+1.25%)
Jan 03, 2020 59.88 60.35 59.88 60.21 3,713,500 +0.47(+0.79%)
Jan 02, 2020 59.46 59.77 59.24 59.74 3,084,656 +0.76(+1.29%)
Dec 31, 2019 58.74 58.98 58.56 58.98 1,866,300 +0.30(+0.51%)
Dec 30, 2019 59.12 59.18 58.65 58.68 2,425,949 -0.41(-0.69%)
Dec 27, 2019 59.50 59.52 59.03 59.09 2,486,700 +0.22(+0.37%)
Dec 26, 2019 58.85 59.07 58.84 58.87 1,228,994 +0.17(+0.29%)
Dec 24, 2019 58.61 58.87 58.61 58.70 1,128,000 -0.10(-0.17%)
Dec 23, 2019 58.13 58.80 58.10 58.80 2,031,264 +0.62(+1.07%)
Dec 20, 2019 58.50 58.55 58.02 58.18 4,836,000 -0.72(-1.22%)
Dec 19, 2019 59.05 59.12 58.75 58.90 3,162,698 +0.38(+0.65%)
Dec 18, 2019 58.69 58.88 58.50 58.52 3,437,166 +0.05(+0.09%)
Dec 17, 2019 58.64 58.78 58.37 58.47 4,058,154 +0.31(+0.53%)
Dec 16, 2019 58.38 58.51 58.06 58.16 2,794,311 +0.72(+1.25%)
Dec 13, 2019 58.10 58.33 57.34 57.44 4,002,700 -0.32(-0.55%)
Dec 12, 2019 57.37 57.95 57.31 57.76 2,602,002 +0.36(+0.63%)
Dec 11, 2019 57.33 57.54 57.18 57.40 2,044,625 +0.04(+0.07%)
Dec 10, 2019 57.50 57.58 57.25 57.36 2,066,392 +0.09(+0.16%)
Dec 09, 2019 57.38 57.59 57.23 57.27 1,940,697 -0.02(-0.03%)
Dec 06, 2019 57.08 57.53 57.06 57.29 2,769,400 +0.80(+1.42%)
Dec 05, 2019 56.99 57.05 56.46 56.49 2,321,865 -0.35(-0.62%)
Dec 04, 2019 56.82 56.96 56.68 56.84 2,856,857 +0.63(+1.12%)
Dec 03, 2019 56.45 56.51 56.03 56.21 3,525,380 -0.92(-1.61%)
Dec 02, 2019 57.63 57.66 57.06 57.13 3,257,272 -0.36(-0.63%)
Nov 29, 2019 57.47 57.57 57.28 57.49 1,478,400 -0.31(-0.54%)
Nov 27, 2019 58.00 58.02 57.62 57.80 2,221,900 -0.17(-0.29%)
Nov 26, 2019 58.40 58.43 57.86 57.97 2,683,377 -0.67(-1.14%)
Nov 25, 2019 58.87 58.89 58.52 58.64 5,370,989 +0.20(+0.34%)
Nov 22, 2019 58.94 59.07 58.35 58.44 5,777,200 -0.23(-0.39%)
Nov 21, 2019 58.56 58.75 58.33 58.67 6,554,405 +0.23(+0.39%)
Nov 20, 2019 58.43 58.96 58.25 58.44 3,864,530 -0.29(-0.49%)
Nov 19, 2019 59.66 59.68 58.69 58.73 2,826,515 -0.69(-1.16%)
Nov 18, 2019 59.42 59.53 59.30 59.42 1,861,276 -0.15(-0.25%)
Nov 15, 2019 59.30 59.72 59.24 59.57 1,907,900 +0.44(+0.74%)
Nov 14, 2019 59.49 59.65 58.98 59.13 2,029,972 -1.16(-1.92%)
Nov 13, 2019 59.84 60.38 59.82 60.29 2,423,164 +0.46(+0.77%)
Nov 12, 2019 60.25 60.42 59.89 59.83 2,294,350 -0.35(-0.58%)
Nov 11, 2019 59.78 60.33 59.72 60.18 1,804,625 -0.07(-0.12%)
Nov 08, 2019 60.13 60.30 59.93 60.25 3,064,700 -0.12(-0.20%)
Nov 07, 2019 60.24 60.42 59.95 60.37 2,370,181 +0.50(+0.84%)
Nov 06, 2019 60.29 60.51 59.75 59.87 2,170,081 -0.29(-0.48%)
Nov 05, 2019 60.15 60.16 59.73 60.16 3,043,519 +0.72(+1.21%)
Nov 04, 2019 59.67 59.89 59.43 59.44 3,277,064 +0.80(+1.36%)
Nov 01, 2019 58.22 58.83 58.19 58.64 3,750,200 +0.67(+1.16%)
Oct 31, 2019 58.29 58.47 57.66 57.97 6,078,332 -2.08(-3.46%)
Oct 30, 2019 59.95 60.06 59.54 60.05 2,823,024 +0.12(+0.20%)
Oct 29, 2019 59.50 60.16 59.41 59.93 2,471,507 +0.01(+0.02%)
Oct 28, 2019 60.09 60.20 59.82 59.92 2,154,271 +0.24(+0.40%)
Oct 25, 2019 59.27 59.79 59.25 59.68 1,494,100 +0.11(+0.18%)
Oct 24, 2019 60.02 60.04 59.33 59.57 1,869,687 -0.04(-0.07%)
Oct 23, 2019 59.05 59.61 58.99 59.61 2,220,053 +0.67(+1.14%)
Oct 22, 2019 58.57 59.34 58.50 58.94 3,305,027 +0.66(+1.13%)
Oct 21, 2019 57.90 58.35 57.90 58.28 1,663,628 +0.56(+0.97%)
Oct 18, 2019 58.00 58.12 57.62 57.72 2,998,200 -0.44(-0.76%)
Oct 17, 2019 58.19 58.33 57.91 58.16 2,543,197 +0.77(+1.34%)
Oct 16, 2019 57.63 57.88 57.39 57.39 2,214,485 -0.15(-0.26%)
Oct 15, 2019 57.63 57.95 57.47 57.54 2,399,885 -0.28(-0.48%)
Oct 14, 2019 57.55 57.96 57.47 57.82 1,519,791 -0.03(-0.05%)
Oct 11, 2019 57.80 58.20 57.77 57.85 2,365,500 +0.59(+1.03%)
Oct 10, 2019 57.05 57.34 56.94 57.26 2,286,482 +0.71(+1.26%)
Oct 09, 2019 56.88 56.93 56.48 56.55 2,021,201 +0.11(+0.19%)
Oct 08, 2019 57.05 57.10 56.43 56.44 3,122,347 -0.74(-1.29%)
Oct 07, 2019 57.48 57.77 57.16 57.18 1,984,841 -0.12(-0.21%)
Oct 04, 2019 57.00 57.35 56.87 57.30 1,790,000 +0.31(+0.54%)
Oct 03, 2019 56.43 56.99 56.13 56.99 2,290,227 +0.38(+0.67%)
Oct 02, 2019 57.10 57.21 56.48 56.61 3,658,952 -1.78(-3.05%)
Oct 01, 2019 58.67 58.81 58.28 58.39 3,173,503 -0.46(-0.78%)
Sep 30, 2019 58.55 59.00 58.55 58.85 2,813,966 -0.26(-0.44%)
Sep 27, 2019 58.77 59.32 58.67 59.11 3,081,700 +0.56(+0.96%)
Sep 26, 2019 58.44 58.65 58.25 58.55 2,640,574 +0.72(+1.25%)
Sep 25, 2019 57.68 57.95 57.57 57.83 1,951,402 -0.06(-0.10%)
Sep 24, 2019 58.21 58.21 57.68 57.89 3,130,426 -0.61(-1.04%)
Sep 23, 2019 58.40 58.71 58.36 58.50 2,180,839 +0.02(+0.03%)
Sep 20, 2019 58.57 58.76 58.31 58.48 2,698,700 +0.17(+0.29%)
Sep 19, 2019 58.81 58.88 58.30 58.31 2,318,584 +0.09(+0.15%)
Sep 18, 2019 58.04 58.48 57.96 58.22 2,163,379 +0.13(+0.22%)
Sep 17, 2019 58.62 58.63 57.44 58.09 4,372,287 +0.10(+0.17%)
Sep 16, 2019 58.63 58.68 57.79 57.99 5,880,565 +1.12(+1.97%)
Sep 13, 2019 57.10 57.25 56.71 56.87 2,742,800 +0.32(+0.57%)
Sep 12, 2019 56.18 56.69 55.94 56.55 2,539,925 +0.05(+0.09%)
Sep 11, 2019 56.98 57.26 56.43 56.50 2,638,413 -0.31(-0.55%)
Sep 10, 2019 57.07 57.57 56.69 56.81 3,057,636 +0.55(+0.98%)
Sep 09, 2019 56.03 56.31 55.93 56.26 2,523,407 +0.66(+1.19%)
Sep 06, 2019 55.55 55.66 55.30 55.60 4,065,900 -0.14(-0.25%)
Sep 05, 2019 56.21 56.38 55.73 55.74 3,218,955 -0.15(-0.27%)
Sep 04, 2019 55.76 56.03 55.73 55.89 1,913,737 +0.62(+1.12%)
Sep 03, 2019 54.71 55.29 54.56 55.27 3,875,056 -0.33(-0.59%)
Aug 30, 2019 55.76 55.84 55.24 55.60 2,284,800 -0.10(-0.18%)
Aug 29, 2019 56.06 56.17 55.70 55.70 1,962,629 +0.02(+0.04%)
Aug 28, 2019 55.34 55.88 55.15 55.68 2,706,412 +0.73(+1.33%)
Aug 27, 2019 55.63 55.74 54.84 54.95 2,298,118 -0.36(-0.65%)
Aug 26, 2019 55.87 55.87 55.16 55.31 2,240,404 +0.18(+0.33%)
Aug 23, 2019 55.68 56.23 54.98 55.13 3,429,200 -0.76(-1.36%)
Aug 22, 2019 56.26 56.31 55.71 55.89 2,652,054 -0.35(-0.62%)
Aug 21, 2019 56.45 56.45 56.05 56.24 1,822,169 +0.58(+1.04%)
Aug 20, 2019 55.60 55.88 55.30 55.66 2,987,138 -0.40(-0.71%)
Aug 19, 2019 56.28 56.41 55.99 56.06 2,628,067 +0.50(+0.90%)
Aug 16, 2019 55.21 55.66 54.98 55.56 2,703,700 +0.47(+0.85%)
Aug 15, 2019 54.99 55.31 54.78 55.09 3,445,931 -1.29(-2.29%)
Aug 14, 2019 56.44 56.64 56.09 56.38 3,670,340 -1.32(-2.29%)
Aug 13, 2019 57.01 58.14 56.89 57.70 2,823,832 +0.53(+0.93%)
Aug 12, 2019 57.49 57.64 57.14 57.17 2,386,169 -0.13(-0.23%)
Aug 09, 2019 57.42 57.72 57.13 57.30 3,782,100 -0.72(-1.24%)
Aug 08, 2019 57.43 58.05 57.12 58.02 3,171,885 +0.95(+1.66%)
Aug 07, 2019 56.80 57.28 56.52 57.07 4,529,849 -0.23(-0.40%)
Aug 06, 2019 57.28 57.44 56.69 57.30 5,442,471 +0.55(+0.97%)
Aug 05, 2019 57.58 57.71 56.86 56.75 4,739,661 -1.66(-2.84%)
Aug 02, 2019 58.78 58.91 58.02 58.41 4,766,800 -0.37(-0.63%)
Aug 01, 2019 59.56 60.00 58.71 58.78 6,373,191 -4.11(-6.54%)
Jul 31, 2019 63.26 63.59 62.44 62.89 2,970,362 -0.91(-1.43%)
Jul 30, 2019 63.58 63.81 63.23 63.80 2,550,403 +0.34(+0.54%)
Jul 29, 2019 63.89 63.89 63.32 63.46 2,139,089 +0.44(+0.70%)
Jul 26, 2019 63.38 63.38 62.95 63.02 2,242,100 +0.15(+0.24%)
Jul 25, 2019 63.65 63.66 62.82 62.87 1,996,064 -0.30(-0.47%)
Jul 24, 2019 63.43 63.81 63.16 63.17 1,824,215 -0.62(-0.97%)
Jul 23, 2019 64.31 64.33 63.76 63.79 1,911,455 -0.11(-0.17%)
Jul 22, 2019 63.68 63.95 63.63 63.90 1,343,507 +0.25(+0.39%)
Jul 19, 2019 63.25 63.67 63.19 63.65 2,346,400 +0.52(+0.82%)
Jul 18, 2019 63.17 63.29 62.77 63.13 1,873,981 -0.20(-0.32%)
Jul 17, 2019 63.76 63.77 63.26 63.33 1,833,774 -0.49(-0.77%)
Jul 16, 2019 64.10 64.34 63.65 63.82 2,097,517 -0.68(-1.05%)
Jul 15, 2019 65.04 65.06 64.45 64.50 1,626,822 -0.56(-0.86%)
Jul 12, 2019 65.11 65.23 64.92 65.06 1,032,500 -0.32(-0.49%)
Jul 11, 2019 65.57 65.62 65.07 65.38 1,691,198 +0.14(+0.21%)
Jul 10, 2019 65.04 65.32 64.92 65.24 1,712,956 +0.80(+1.24%)
Jul 09, 2019 64.40 64.58 64.19 64.44 1,350,994 +0.02(+0.03%)
Jul 08, 2019 64.45 64.72 64.34 64.42 2,568,148 -0.17(-0.26%)
Jul 05, 2019 64.59 64.68 64.31 64.59 1,721,100 -0.09(-0.14%)
Jul 03, 2019 64.87 64.93 64.60 64.68 1,443,400 -0.43(-0.66%)
Jul 02, 2019 66.01 66.01 65.05 65.11 2,389,154 -0.09(-0.14%)
Jul 01, 2019 66.36 66.36 65.19 65.20 2,452,699 +0.13(+0.20%)
Jun 28, 2019 65.31 65.45 64.94 65.07 2,172,400 -0.02(-0.03%)
Jun 27, 2019 65.72 65.75 65.06 65.09 3,421,829 -0.92(-1.39%)
Jun 26, 2019 66.28 66.48 66.01 66.01 1,986,779 +0.25(+0.38%)
Jun 25, 2019 66.00 66.11 65.72 65.76 1,771,362 -0.10(-0.15%)
Jun 24, 2019 65.89 65.99 65.69 65.86 1,687,840 +0.16(+0.24%)
Jun 21, 2019 65.84 66.03 65.39 65.70 2,329,300 +0.18(+0.27%)
Jun 20, 2019 65.50 65.76 65.16 65.52 2,520,288 +1.14(+1.77%)
Jun 19, 2019 64.20 64.52 64.07 64.38 1,663,762 +0.46(+0.72%)
Jun 18, 2019 63.70 64.04 63.60 63.92 1,872,775 +1.00(+1.59%)
Jun 17, 2019 62.89 63.41 62.79 62.92 1,929,794 -0.51(-0.80%)
Jun 14, 2019 63.46 63.60 63.31 63.43 1,315,100 -0.32(-0.50%)
Jun 13, 2019 63.93 63.97 63.50 63.75 1,678,000 +0.26(+0.41%)
Jun 12, 2019 64.10 64.20 63.38 63.49 1,995,924 -1.02(-1.58%)
Jun 11, 2019 65.01 65.04 64.49 64.51 2,347,961 +0.23(+0.36%)
Jun 10, 2019 64.48 64.64 64.22 64.28 1,681,522 -0.20(-0.31%)
Jun 07, 2019 64.00 64.65 63.93 64.48 2,327,300 +0.86(+1.35%)
Jun 06, 2019 63.13 63.74 63.13 63.62 2,607,814 +0.86(+1.37%)
Jun 05, 2019 63.17 63.18 62.25 62.76 3,493,028 +0.28(+0.45%)
Jun 04, 2019 62.09 62.49 61.81 62.48 3,404,408 +0.10(+0.16%)
Jun 03, 2019 62.37 62.65 62.05 62.38 2,311,319 +0.57(+0.92%)
May 31, 2019 61.75 62.32 61.67 61.81 2,555,900 -0.47(-0.75%)
May 30, 2019 62.43 62.52 62.04 62.28 2,631,744 -0.08(-0.13%)
May 29, 2019 61.84 62.39 61.78 62.36 2,315,555 -0.20(-0.32%)
May 28, 2019 63.33 63.49 62.54 62.56 1,784,644 -0.74(-1.17%)
May 24, 2019 63.13 63.35 62.79 63.30 1,867,700 +0.84(+1.34%)
May 23, 2019 62.80 62.80 62.17 62.46 3,338,232 -1.26(-1.98%)
May 22, 2019 64.45 64.60 63.70 63.72 2,848,252 -0.75(-1.16%)
May 21, 2019 64.75 64.92 64.43 64.47 2,916,897 +0.04(+0.06%)
May 20, 2019 64.45 64.70 64.15 64.43 1,867,374 +0.16(+0.25%)
May 17, 2019 64.41 64.65 64.16 64.27 2,278,200 +0.01(+0.02%)
May 16, 2019 64.19 64.56 64.08 64.26 1,996,193 -0.60(-0.93%)
May 15, 2019 64.05 64.92 63.93 64.86 2,753,675 +0.75(+1.17%)
May 14, 2019 63.91 64.49 63.85 64.11 1,929,627 +0.73(+1.15%)
May 13, 2019 63.97 64.19 63.17 63.38 2,330,115 -0.17(-0.27%)
May 10, 2019 62.96 63.64 62.81 63.55 1,966,300 +0.42(+0.67%)
May 09, 2019 62.64 63.30 62.55 63.13 2,092,184 +0.42(+0.67%)
May 08, 2019 62.56 63.14 62.44 62.71 3,587,182 +0.48(+0.77%)
May 07, 2019 62.58 62.65 61.81 62.23 5,245,477 -1.88(-2.93%)
May 06, 2019 63.56 64.37 63.49 64.11 2,673,378 -0.18(-0.28%)
May 03, 2019 64.80 64.86 64.24 64.29 2,345,800 +0.59(+0.93%)
May 02, 2019 64.36 64.47 63.68 63.70 3,241,198 +0.98(+1.56%)
May 01, 2019 63.50 63.51 62.70 62.72 2,342,538 -0.81(-1.27%)
Apr 30, 2019 63.81 63.82 63.37 63.53 2,673,200 +0.40(+0.63%)
Apr 29, 2019 62.73 63.17 62.59 63.13 1,532,432 +0.07(+0.11%)
Apr 26, 2019 63.33 63.33 62.63 63.06 2,914,000 -0.56(-0.88%)
Apr 25, 2019 63.63 63.94 63.49 63.62 2,044,052 +0.16(+0.25%)
Apr 24, 2019 64.29 64.29 63.43 63.46 2,828,984 -1.54(-2.37%)
Apr 23, 2019 65.25 65.39 64.94 65.00 2,110,551 -0.24(-0.37%)
Apr 22, 2019 64.56 65.41 64.56 65.24 1,492,197 +1.04(+1.62%)
Apr 18, 2019 64.32 64.41 64.02 64.20 1,835,500 -0.39(-0.60%)
Apr 17, 2019 64.74 64.80 64.45 64.59 2,633,930 +0.29(+0.45%)
Apr 16, 2019 64.51 64.59 64.28 64.30 1,700,231 -0.28(-0.43%)
Apr 15, 2019 64.80 64.83 64.28 64.58 2,450,572 +0.08(+0.12%)
Apr 12, 2019 65.12 65.18 64.46 64.50 3,135,100 -0.42(-0.65%)
Apr 11, 2019 65.02 65.06 64.68 64.92 2,139,953 -0.09(-0.14%)
Apr 10, 2019 64.87 65.31 64.74 65.01 2,505,053 +0.44(+0.68%)
Apr 09, 2019 65.05 65.06 64.54 64.57 2,282,191 -0.73(-1.12%)
Apr 08, 2019 65.16 65.35 64.97 65.30 3,245,554 +0.78(+1.21%)
Apr 05, 2019 64.19 64.63 64.06 64.52 3,073,500 +0.55(+0.86%)
Apr 04, 2019 63.80 63.99 63.45 63.97 1,574,711 +0.15(+0.24%)
Apr 03, 2019 63.99 64.16 63.62 63.82 2,484,852 +0.31(+0.49%)
Apr 02, 2019 63.44 63.62 63.25 63.51 1,947,671 +0.23(+0.36%)
Apr 01, 2019 63.42 63.46 63.17 63.28 2,307,415 +0.69(+1.10%)
Mar 29, 2019 63.15 63.16 62.51 62.59 2,355,900 -0.05(-0.08%)
Mar 28, 2019 62.43 62.72 62.31 62.64 1,842,493 +0.06(+0.10%)
Mar 27, 2019 62.88 63.10 62.24 62.58 2,942,947 -0.62(-0.98%)
Mar 26, 2019 63.42 63.79 63.13 63.20 2,472,962 +0.41(+0.65%)
Mar 25, 2019 63.03 63.20 62.53 62.79 2,329,740 -0.09(-0.14%)
Mar 22, 2019 63.64 63.69 62.74 62.88 3,338,100 -1.20(-1.87%)
Mar 21, 2019 64.35 64.41 63.95 64.08 1,966,735 -0.40(-0.62%)
Mar 20, 2019 63.97 64.74 63.71 64.48 2,543,331 +0.53(+0.83%)
Mar 19, 2019 64.57 64.65 63.86 63.95 2,922,227 -0.14(-0.22%)
Mar 18, 2019 63.71 64.19 63.66 64.09 2,558,726 +0.80(+1.26%)
Mar 15, 2019 63.17 63.50 63.09 63.29 2,893,900 +0.24(+0.38%)
Mar 14, 2019 63.11 63.33 63.00 63.05 2,568,999 +0.06(+0.10%)
Mar 13, 2019 62.30 63.05 62.21 62.99 3,832,186 +1.65(+2.69%)
Mar 12, 2019 61.09 61.65 61.09 61.34 2,872,824 +0.11(+0.18%)
Mar 11, 2019 60.91 61.38 60.88 61.23 2,527,390 +0.43(+0.71%)
Mar 08, 2019 60.42 60.84 60.30 60.80 5,032,800 -0.77(-1.25%)
Mar 07, 2019 62.00 62.10 61.54 61.57 2,556,935 -0.82(-1.31%)
Mar 06, 2019 62.46 62.59 62.19 62.39 1,857,363 +0.01(+0.02%)
Mar 05, 2019 62.09 62.58 62.08 62.38 1,847,520 +0.09(+0.14%)
Mar 04, 2019 62.27 62.47 61.79 62.29 2,292,806 -0.03(-0.05%)
Mar 01, 2019 62.23 62.59 62.05 62.32 2,424,500 +0.11(+0.18%)
Feb 28, 2019 62.70 62.70 62.15 62.21 2,679,717 -0.30(-0.48%)
Feb 27, 2019 62.85 62.95 62.49 62.51 3,261,046 +0.03(+0.05%)
Feb 26, 2019 62.64 63.09 62.48 62.48 2,345,455 -0.07(-0.11%)
Feb 25, 2019 62.68 62.87 62.34 62.55 1,771,881 -0.12(-0.19%)
Feb 22, 2019 62.94 62.95 62.50 62.67 1,667,300 +0.31(+0.50%)
Feb 21, 2019 62.90 63.12 62.21 62.36 2,833,490 -0.93(-1.47%)
Feb 20, 2019 62.92 63.66 62.92 63.29 2,317,166 +0.14(+0.22%)
Feb 19, 2019 62.27 63.27 62.25 63.15 1,856,112 +0.59(+0.94%)
Feb 15, 2019 62.26 62.73 62.14 62.56 3,340,100 +0.46(+0.74%)
Feb 14, 2019 62.06 62.49 61.97 62.10 2,909,083 -0.95(-1.51%)
Feb 13, 2019 63.14 63.38 62.93 63.05 3,071,218 -0.11(-0.17%)
Feb 12, 2019 63.20 63.45 62.88 63.16 2,396,392 +0.69(+1.10%)
Feb 11, 2019 62.31 62.65 62.17 62.47 1,982,040 -0.43(-0.68%)
Feb 08, 2019 62.60 63.11 62.26 62.90 2,893,500 +0.06(+0.10%)
Feb 07, 2019 63.35 63.49 62.56 62.84 3,046,541 -1.00(-1.57%)
Feb 06, 2019 63.26 63.98 63.23 63.84 3,249,614 +0.16(+0.25%)
Feb 05, 2019 63.54 63.79 63.46 63.68 2,955,329 +0.27(+0.43%)
Feb 04, 2019 62.87 63.43 62.67 63.41 3,097,769 +0.57(+0.91%)
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.