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 (%)
Oct 30, 2020 25.23 25.60 25.07 25.55 9,439,800 +0.92(+3.74%)
Oct 29, 2020 23.83 24.75 23.59 24.63 11,682,627 +1.53(+6.62%)
Oct 28, 2020 23.43 23.71 23.07 23.10 8,483,156 -1.09(-4.51%)
Oct 27, 2020 24.44 24.50 24.17 24.19 6,142,823 -0.64(-2.58%)
Oct 26, 2020 25.18 25.23 24.67 24.83 5,346,937 -0.78(-3.05%)
Oct 23, 2020 25.90 25.98 25.30 25.61 4,235,200 +0.16(+0.63%)
Oct 22, 2020 24.63 25.49 24.56 25.45 5,203,197 +0.62(+2.50%)
Oct 21, 2020 25.11 25.23 24.80 24.83 4,046,387 -0.49(-1.94%)
Oct 20, 2020 25.33 25.60 25.17 25.32 4,062,874 +0.28(+1.12%)
Oct 19, 2020 25.30 25.73 25.04 25.04 4,627,761 -0.23(-0.91%)
Oct 16, 2020 25.17 25.59 24.94 25.27 4,770,000 -0.10(-0.39%)
Oct 15, 2020 24.74 25.40 24.62 25.37 5,324,988 -0.42(-1.63%)
Oct 14, 2020 25.69 26.19 25.64 25.79 4,763,771 -0.03(-0.12%)
Oct 13, 2020 26.12 26.16 25.63 25.82 4,730,244 -0.48(-1.83%)
Oct 12, 2020 26.42 26.43 26.01 26.30 4,886,119 -0.36(-1.35%)
Oct 09, 2020 27.10 27.20 26.58 26.66 10,305,601 +0.22(+0.83%)
Oct 08, 2020 25.99 26.47 25.95 26.44 6,180,816 +0.85(+3.32%)
Oct 07, 2020 25.43 25.61 25.17 25.59 8,850,614 +0.29(+1.15%)
Oct 06, 2020 26.07 26.33 25.26 25.30 6,744,041 -0.11(-0.43%)
Oct 05, 2020 25.13 25.43 24.86 25.41 6,961,954 +0.81(+3.29%)
Oct 02, 2020 23.81 24.75 23.74 24.60 8,151,400 +0.36(+1.49%)
Oct 01, 2020 24.63 24.75 24.11 24.24 8,728,691 -0.93(-3.69%)
Sep 30, 2020 25.53 25.62 25.07 25.17 7,344,936 -0.48(-1.87%)
Sep 29, 2020 25.91 25.93 25.42 25.65 7,120,161 -0.44(-1.69%)
Sep 28, 2020 26.19 26.41 26.08 26.09 8,440,074 +0.35(+1.36%)
Sep 25, 2020 25.89 26.07 25.55 25.74 9,607,100 -0.80(-3.01%)
Sep 24, 2020 26.53 26.88 26.06 26.54 9,523,087 +0.42(+1.61%)
Sep 23, 2020 27.10 27.15 26.05 26.12 8,124,173 -0.52(-1.95%)
Sep 22, 2020 26.95 27.20 26.40 26.64 6,775,996 +0.33(+1.25%)
Sep 21, 2020 26.30 26.40 25.92 26.31 8,348,002 -0.67(-2.48%)
Sep 18, 2020 27.24 27.29 26.86 26.98 7,042,500 -0.62(-2.25%)
Sep 17, 2020 27.65 27.84 27.35 27.60 10,234,836 -0.45(-1.60%)
Sep 16, 2020 27.83 28.38 27.67 28.05 11,434,152 +0.21(+0.75%)
Sep 15, 2020 28.17 28.40 27.78 27.84 6,545,371 +0.12(+0.43%)
Sep 14, 2020 28.08 28.08 27.64 27.72 5,953,349 -0.36(-1.28%)
Sep 11, 2020 28.16 28.32 27.74 28.08 6,880,500 +0.21(+0.75%)
Sep 10, 2020 28.89 28.93 27.86 27.87 6,583,105 -0.65(-2.28%)
Sep 09, 2020 28.92 29.03 28.43 28.52 5,839,572 +0.49(+1.75%)
Sep 08, 2020 28.32 28.43 27.84 28.03 6,147,379 -0.88(-3.04%)
Sep 04, 2020 29.48 29.51 28.59 28.91 7,398,000 -0.03(-0.10%)
Sep 03, 2020 29.05 29.61 28.74 28.94 6,176,604 -0.10(-0.34%)
Sep 02, 2020 29.21 29.25 28.93 29.04 5,995,858 -0.16(-0.55%)
Sep 01, 2020 29.20 29.59 28.92 29.20 6,211,893 -0.48(-1.62%)
Aug 31, 2020 30.35 30.35 29.67 29.68 4,933,074 -0.51(-1.69%)
Aug 28, 2020 30.07 30.30 29.88 30.19 5,251,400 +0.41(+1.38%)
Aug 27, 2020 30.07 30.16 29.54 29.78 5,544,671 -0.25(-0.83%)
Aug 26, 2020 30.10 30.27 29.89 30.03 3,991,764 -0.03(-0.10%)
Aug 25, 2020 30.77 30.82 29.81 30.06 4,149,109 -0.47(-1.54%)
Aug 24, 2020 30.41 30.84 30.17 30.53 5,080,002 +0.90(+3.04%)
Aug 21, 2020 29.58 29.71 29.45 29.63 4,673,100 -0.49(-1.63%)
Aug 20, 2020 30.10 30.32 29.95 30.12 4,721,083 -0.30(-0.99%)
Aug 19, 2020 30.62 30.89 30.35 30.42 3,823,860 -0.12(-0.39%)
Aug 18, 2020 30.96 31.19 30.53 30.54 6,547,205 -0.40(-1.29%)
Aug 17, 2020 31.19 31.27 30.80 30.94 4,057,186 -0.17(-0.55%)
Aug 14, 2020 30.94 31.23 30.86 31.11 3,795,100 -0.56(-1.77%)
Aug 13, 2020 32.29 32.31 31.57 31.67 3,820,589 -1.20(-3.65%)
Aug 12, 2020 33.04 33.19 32.65 32.87 5,308,604 +1.02(+3.20%)
Aug 11, 2020 32.49 32.56 31.76 31.85 5,656,314 +0.40(+1.27%)
Aug 10, 2020 31.23 31.48 31.15 31.45 3,528,300 +0.61(+1.98%)
Aug 07, 2020 30.67 30.86 30.46 30.84 3,951,100 -0.41(-1.31%)
Aug 06, 2020 31.13 31.40 31.07 31.25 3,633,005 -0.27(-0.86%)
Aug 05, 2020 31.96 32.06 31.39 31.52 4,571,044 +0.17(+0.54%)
Aug 04, 2020 30.85 31.48 30.81 31.35 5,737,309 +1.05(+3.47%)
Aug 03, 2020 29.96 30.38 29.78 30.30 6,439,104 +0.49(+1.64%)
Jul 31, 2020 30.81 30.82 29.55 29.81 9,047,300 -1.03(-3.34%)
Jul 30, 2020 31.23 31.38 30.17 30.84 11,839,762 -1.57(-4.84%)
Jul 29, 2020 32.36 32.42 32.16 32.41 6,410,336 +0.31(+0.97%)
Jul 28, 2020 32.30 32.57 32.01 32.10 4,300,910 -0.35(-1.08%)
Jul 27, 2020 32.44 32.47 32.05 32.45 4,390,756 +0.16(+0.50%)
Jul 24, 2020 32.30 32.60 32.14 32.29 4,553,100 -0.10(-0.31%)
Jul 23, 2020 32.45 32.66 32.24 32.39 5,887,723 -0.36(-1.10%)
Jul 22, 2020 32.92 32.92 32.42 32.75 5,248,347 -0.68(-2.03%)
Jul 21, 2020 32.85 33.88 32.79 33.43 6,851,599 +1.02(+3.15%)
Jul 20, 2020 32.79 32.99 32.34 32.41 4,428,193 -0.50(-1.52%)
Jul 17, 2020 33.31 33.48 32.82 32.91 3,616,900 -0.57(-1.70%)
Jul 16, 2020 33.60 33.77 33.30 33.48 3,481,062 -0.50(-1.47%)
Jul 15, 2020 33.87 34.13 33.60 33.98 6,038,149 +0.47(+1.40%)
Jul 14, 2020 32.61 33.55 32.49 33.51 5,614,419 +1.10(+3.39%)
Jul 13, 2020 32.78 32.99 32.34 32.41 7,151,172 +0.20(+0.62%)
Jul 10, 2020 31.76 32.22 31.63 32.21 6,243,800 +0.93(+2.97%)
Jul 09, 2020 32.50 32.52 31.28 31.28 5,623,164 -1.47(-4.49%)
Jul 08, 2020 32.53 33.01 32.38 32.75 3,947,739 +0.12(+0.37%)
Jul 07, 2020 33.26 33.26 32.56 32.63 3,754,426 -0.82(-2.45%)
Jul 06, 2020 33.63 33.82 33.16 33.45 4,481,047 +0.55(+1.67%)
Jul 02, 2020 33.26 33.55 32.76 32.90 4,228,600 +0.13(+0.40%)
Jul 01, 2020 32.82 33.37 32.76 32.77 5,517,885 +0.08(+0.24%)
Jun 30, 2020 32.28 32.80 31.86 32.69 8,172,752 -0.75(-2.24%)
Jun 29, 2020 33.18 33.64 33.04 33.44 4,972,664 +0.53(+1.61%)
Jun 26, 2020 33.70 33.74 32.77 32.91 4,920,600 -0.98(-2.89%)
Jun 25, 2020 33.17 33.90 33.04 33.89 4,840,399 +0.77(+2.32%)
Jun 24, 2020 34.21 34.23 33.06 33.12 5,215,576 -1.73(-4.96%)
Jun 23, 2020 35.23 35.44 34.80 34.85 4,528,752 +0.44(+1.28%)
Jun 22, 2020 34.23 34.47 34.03 34.41 3,622,447 +0.47(+1.38%)
Jun 19, 2020 34.87 34.89 33.81 33.94 4,253,600 -0.36(-1.05%)
Jun 18, 2020 33.91 34.45 33.77 34.30 4,216,536 +0.11(+0.32%)
Jun 17, 2020 34.90 34.98 34.11 34.19 3,497,372 -0.78(-2.23%)
Jun 16, 2020 35.58 35.91 34.67 34.97 6,556,208 +0.45(+1.30%)
Jun 15, 2020 33.20 34.84 32.94 34.52 5,433,479 +0.07(+0.20%)
Jun 12, 2020 34.83 35.12 33.69 34.45 6,526,100 +1.26(+3.80%)
Jun 11, 2020 34.55 35.06 33.08 33.19 6,847,007 -3.06(-8.44%)
Jun 10, 2020 36.87 37.08 36.17 36.25 4,821,205 -1.01(-2.71%)
Jun 09, 2020 37.44 37.65 36.85 37.26 8,352,137 -2.03(-5.17%)
Jun 08, 2020 39.16 39.33 38.13 39.29 7,253,990 +1.52(+4.02%)
Jun 05, 2020 37.52 38.16 37.50 37.77 8,799,700 +2.20(+6.18%)
Jun 04, 2020 35.18 35.80 34.86 35.57 4,767,195 -0.08(-0.22%)
Jun 03, 2020 35.13 35.79 35.13 35.65 6,477,179 +1.65(+4.85%)
Jun 02, 2020 33.79 34.11 33.76 34.00 6,138,825 +0.82(+2.47%)
Jun 01, 2020 32.15 33.25 31.96 33.18 5,903,336 +1.23(+3.85%)
May 29, 2020 31.80 32.01 31.35 31.95 6,304,400 -0.66(-2.02%)
May 28, 2020 33.36 33.36 32.52 32.61 4,780,207 -0.37(-1.12%)
May 27, 2020 33.35 33.50 32.32 32.98 4,987,350 +0.29(+0.89%)
May 26, 2020 32.94 33.08 32.53 32.69 4,024,718 +0.45(+1.40%)
May 22, 2020 32.41 32.42 31.59 32.24 4,179,500 -0.20(-0.62%)
May 21, 2020 33.15 33.43 32.20 32.44 6,044,333 -1.01(-3.02%)
May 20, 2020 33.04 33.48 32.99 33.45 5,273,251 +1.29(+4.01%)
May 19, 2020 32.91 32.92 32.16 32.16 6,212,477 -0.66(-2.01%)
May 18, 2020 32.05 32.94 32.00 32.82 7,927,709 +2.69(+8.93%)
May 15, 2020 30.29 30.74 29.91 30.13 7,620,600 -0.04(-0.13%)
May 14, 2020 29.62 30.39 28.98 30.17 9,756,760 -0.87(-2.80%)
May 13, 2020 32.16 32.17 30.77 31.04 7,789,703 -1.17(-3.63%)
May 12, 2020 33.00 33.09 32.21 32.21 4,356,678 -0.55(-1.68%)
May 11, 2020 33.16 33.26 32.69 32.76 4,213,177 -1.15(-3.39%)
May 08, 2020 33.19 33.98 33.07 33.91 6,002,600 +1.38(+4.24%)
May 07, 2020 32.98 33.39 32.43 32.53 5,308,808 +0.47(+1.47%)
May 06, 2020 33.11 33.25 32.04 32.06 6,072,809 -1.01(-3.05%)
May 05, 2020 34.28 34.82 32.96 33.07 13,399,800 +0.32(+0.98%)
May 04, 2020 31.91 32.84 31.63 32.75 10,794,288 +1.46(+4.67%)
May 01, 2020 31.85 32.08 31.11 31.29 11,541,500 -1.84(-5.55%)
Apr 30, 2020 33.72 34.08 32.65 33.13 20,536,564 -4.88(-12.84%)
Apr 29, 2020 37.19 38.07 37.10 38.01 5,712,751 +2.01(+5.58%)
Apr 28, 2020 36.04 36.38 35.43 36.00 6,130,655 +0.18(+0.50%)
Apr 27, 2020 34.64 36.01 34.30 35.82 5,312,964 +0.79(+2.26%)
Apr 24, 2020 35.60 35.73 34.45 35.03 5,907,500 -0.13(-0.37%)
Apr 23, 2020 35.12 36.12 34.92 35.16 6,965,050 +0.30(+0.86%)
Apr 22, 2020 34.77 35.07 34.31 34.86 9,121,550 +1.93(+5.86%)
Apr 21, 2020 32.45 33.21 31.96 32.93 10,282,716 -0.55(-1.64%)
Apr 20, 2020 34.01 34.71 33.13 33.48 10,339,523 -2.00(-5.64%)
Apr 17, 2020 34.13 35.49 34.06 35.48 8,339,000 +2.88(+8.83%)
Apr 16, 2020 33.36 33.40 32.46 32.60 9,718,976 -1.76(-5.12%)
Apr 15, 2020 34.89 34.91 33.64 34.36 11,039,666 -2.65(-7.16%)
Apr 14, 2020 37.35 37.67 36.54 37.01 7,801,828 -0.36(-0.96%)
Apr 13, 2020 38.87 39.04 37.01 37.37 4,907,671 -0.54(-1.42%)
Apr 09, 2020 38.54 39.23 36.87 37.91 8,286,500 -0.16(-0.42%)
Apr 08, 2020 37.46 38.09 36.96 38.07 5,419,483 +0.81(+2.17%)
Apr 07, 2020 38.27 38.85 37.08 37.26 8,946,386 -0.07(-0.19%)
Apr 06, 2020 36.71 37.45 36.14 37.33 7,266,260 +1.09(+3.01%)
Apr 03, 2020 37.52 37.86 35.56 36.24 9,524,300 -2.72(-6.98%)
Apr 02, 2020 38.63 40.35 37.33 38.96 14,720,528 +3.65(+10.34%)
Apr 01, 2020 36.58 36.87 34.80 35.31 11,609,482 +0.42(+1.20%)
Mar 31, 2020 35.15 35.84 34.08 34.89 11,043,816 +1.45(+4.34%)
Mar 30, 2020 32.90 33.67 32.12 33.44 11,143,654 +1.80(+5.69%)
Mar 27, 2020 32.69 32.72 31.56 31.64 9,049,500 -3.29(-9.42%)
Mar 26, 2020 33.67 35.05 33.63 34.93 15,114,311 +0.59(+1.72%)
Mar 25, 2020 33.68 35.75 32.33 34.34 14,735,597 +2.23(+6.94%)
Mar 24, 2020 30.52 32.79 30.01 32.11 19,495,932 +5.28(+19.68%)
Mar 23, 2020 26.64 27.23 25.91 26.83 21,497,442 +1.75(+6.98%)
Mar 20, 2020 25.65 26.44 24.45 25.08 15,077,200 +1.04(+4.33%)
Mar 19, 2020 23.17 25.16 22.30 24.04 14,637,300 +2.42(+11.19%)
Mar 18, 2020 23.82 24.12 21.25 21.62 14,234,420 -4.04(-15.74%)
Mar 17, 2020 26.09 26.64 25.32 25.66 12,367,387 +0.34(+1.34%)
Mar 16, 2020 26.48 26.95 25.32 25.32 11,054,219 -4.76(-15.82%)
Mar 13, 2020 31.66 31.68 27.66 30.08 17,684,600 +0.75(+2.56%)
Mar 12, 2020 31.84 31.87 28.60 29.33 14,506,637 -5.16(-14.96%)
Mar 11, 2020 35.38 35.76 34.10 34.49 11,959,016 -2.47(-6.68%)
Mar 10, 2020 37.78 37.88 35.00 36.96 13,552,421 +2.28(+6.57%)
Mar 09, 2020 36.25 36.83 34.40 34.68 19,547,684 -7.19(-17.17%)
Mar 06, 2020 42.70 42.95 41.66 41.87 10,366,500 -1.86(-4.25%)
Mar 05, 2020 44.27 44.42 43.47 43.73 7,743,384 -1.41(-3.12%)
Mar 04, 2020 45.21 45.35 44.64 45.14 5,387,027 +1.18(+2.68%)
Mar 03, 2020 45.58 46.02 43.74 43.96 10,109,098 -0.87(-1.94%)
Mar 02, 2020 44.06 44.92 43.47 44.83 10,208,580 +0.80(+1.82%)
Feb 28, 2020 42.91 44.03 42.11 44.03 12,390,300 +0.09(+0.20%)
Feb 27, 2020 44.83 45.32 43.94 43.94 10,472,410 -1.81(-3.96%)
Feb 26, 2020 46.14 46.58 45.74 45.75 5,935,778 -0.15(-0.33%)
Feb 25, 2020 47.06 47.28 45.68 45.90 6,949,597 -1.38(-2.92%)
Feb 24, 2020 46.89 47.63 46.89 47.28 8,706,971 -1.89(-3.84%)
Feb 21, 2020 49.06 49.31 48.76 49.17 5,516,400 -0.45(-0.91%)
Feb 20, 2020 50.07 50.20 49.52 49.62 6,078,100 -0.60(-1.19%)
Feb 19, 2020 50.26 50.42 50.15 50.22 4,628,143 +0.01(+0.02%)
Feb 18, 2020 50.02 50.31 49.95 50.21 3,781,782 -0.28(-0.55%)
Feb 14, 2020 50.92 50.99 50.23 50.49 4,830,400 -0.50(-0.98%)
Feb 13, 2020 51.16 51.36 50.78 50.99 5,050,238 -1.66(-3.15%)
Feb 12, 2020 52.58 52.80 52.30 52.65 4,398,227 +0.66(+1.27%)
Feb 11, 2020 51.83 52.03 51.63 51.99 4,447,288 +0.60(+1.17%)
Feb 10, 2020 51.32 51.46 51.17 51.39 4,003,426 -0.40(-0.77%)
Feb 07, 2020 51.73 52.02 51.63 51.79 3,842,200 -0.35(-0.67%)
Feb 06, 2020 52.59 52.65 52.02 52.14 4,212,499 -0.81(-1.53%)
Feb 05, 2020 52.98 53.09 52.73 52.95 5,308,344 +1.30(+2.52%)
Feb 04, 2020 51.98 52.21 51.58 51.65 5,737,256 +0.41(+0.80%)
Feb 03, 2020 51.38 51.68 51.04 51.24 9,734,134 -0.91(-1.74%)
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%)
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.