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

Royal Caribbean Cruises Ltd (NY: RCL )

139.63 -3.73 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 30, 2019 101.86 103.11 101.59 101.92 1,236,948 +0.88(+0.87%)
Aug 29, 2019 101.46 102.56 100.84 101.04 1,218,713 +0.20(+0.19%)
Aug 28, 2019 98.97 101.03 98.41 100.84 1,401,200 +1.38(+1.39%)
Aug 27, 2019 101.14 101.21 99.32 99.46 1,201,876 -0.70(-0.70%)
Aug 26, 2019 100.93 101.35 99.78 100.17 1,704,262 -0.04(-0.04%)
Aug 23, 2019 104.27 104.61 99.82 100.20 2,234,672 -4.40(-4.20%)
Aug 22, 2019 105.39 105.66 103.73 104.60 966,586 -0.63(-0.59%)
Aug 21, 2019 106.19 106.22 104.69 105.23 796,607 +0.04(+0.04%)
Aug 20, 2019 105.17 105.97 104.57 105.19 971,038 -0.13(-0.12%)
Aug 19, 2019 104.12 105.96 104.12 105.32 1,381,576 +2.52(+2.45%)
Aug 16, 2019 102.20 103.38 101.55 102.80 1,026,373 +1.28(+1.26%)
Aug 15, 2019 102.41 102.93 101.20 101.52 1,251,302 -0.31(-0.31%)
Aug 14, 2019 104.52 104.99 100.54 101.83 1,955,175 -4.73(-4.44%)
Aug 13, 2019 102.87 106.76 101.94 106.56 2,390,097 +1.71(+1.63%)
Aug 12, 2019 106.19 106.48 104.27 104.85 779,512 -1.93(-1.80%)
Aug 09, 2019 107.26 107.61 105.88 106.77 925,792 -0.48(-0.45%)
Aug 08, 2019 105.41 107.95 105.04 107.25 2,058,457 +2.32(+2.21%)
Aug 07, 2019 104.26 105.84 103.36 104.94 1,387,253 +0.30(+0.29%)
Aug 06, 2019 105.83 106.65 104.07 104.63 2,073,668 -0.62(-0.59%)
Aug 05, 2019 106.30 107.02 104.33 105.25 1,938,198 -2.97(-2.75%)
Aug 02, 2019 110.93 110.93 107.33 108.22 2,053,156 -3.25(-2.91%)
Aug 01, 2019 113.39 115.30 111.28 111.46 2,592,071 -2.24(-1.97%)
Jul 31, 2019 113.31 114.37 112.21 113.70 2,519,407 +0.34(+0.30%)
Jul 30, 2019 112.14 113.36 112.10 113.36 1,618,027 +0.39(+0.35%)
Jul 29, 2019 111.17 113.36 111.17 112.97 2,042,034 +1.59(+1.43%)
Jul 26, 2019 111.93 112.72 110.78 111.38 2,376,795 +0.90(+0.81%)
Jul 25, 2019 109.89 113.32 109.11 110.48 3,572,499 -2.25(-1.99%)
Jul 24, 2019 110.94 112.98 110.62 112.72 3,214,138 +1.57(+1.42%)
Jul 23, 2019 109.91 111.47 109.82 111.15 2,102,460 +2.05(+1.88%)
Jul 22, 2019 108.07 109.37 107.60 109.10 3,119,715 +1.45(+1.34%)
Jul 19, 2019 109.01 110.27 107.59 107.65 1,976,416 -0.83(-0.77%)
Jul 18, 2019 108.83 109.37 107.74 108.48 2,000,997 -0.74(-0.68%)
Jul 17, 2019 111.77 112.22 108.56 109.23 1,968,036 -2.73(-2.44%)
Jul 16, 2019 110.02 112.45 109.97 111.95 2,530,509 +1.66(+1.51%)
Jul 15, 2019 107.94 110.72 107.94 110.29 3,677,665 +2.65(+2.46%)
Jul 12, 2019 107.72 108.39 106.76 107.64 3,282,431 -0.25(-0.24%)
Jul 11, 2019 107.86 108.26 107.08 107.90 2,276,894 +0.02(+0.02%)
Jul 10, 2019 109.33 109.72 107.63 107.88 2,147,390 -0.82(-0.76%)
Jul 09, 2019 108.61 109.74 107.45 108.70 3,262,701 -0.66(-0.60%)
Jul 08, 2019 112.39 112.70 109.00 109.35 2,967,562 -3.43(-3.04%)
Jul 05, 2019 113.91 114.07 112.49 112.78 2,261,378 -1.11(-0.98%)
Jul 03, 2019 115.88 116.00 113.18 113.90 1,672,423 -2.44(-2.10%)
Jul 02, 2019 115.57 116.39 114.63 116.34 1,131,270 +0.95(+0.82%)
Jul 01, 2019 119.23 120.11 115.07 115.39 2,254,345 -3.07(-2.59%)
Jun 28, 2019 116.89 118.59 116.61 118.46 2,115,060 +1.96(+1.69%)
Jun 27, 2019 114.52 116.81 113.94 116.50 1,124,921 +2.59(+2.27%)
Jun 26, 2019 114.04 114.53 112.91 113.91 1,207,201 +0.50(+0.44%)
Jun 25, 2019 114.00 114.75 111.86 113.41 1,655,463 -1.04(-0.91%)
Jun 24, 2019 111.99 114.86 111.80 114.44 2,512,030 +2.21(+1.97%)
Jun 21, 2019 115.68 116.05 112.16 112.24 2,888,600 -3.81(-3.28%)
Jun 20, 2019 116.51 118.67 115.41 116.05 3,509,636 -3.82(-3.19%)
Jun 19, 2019 120.45 120.82 118.96 119.87 799,560 +0.02(+0.02%)
Jun 18, 2019 120.36 121.63 119.17 119.85 893,392 +0.41(+0.34%)
Jun 17, 2019 121.29 121.56 119.25 119.44 929,817 -1.88(-1.55%)
Jun 14, 2019 119.77 121.43 119.51 121.31 819,789 +1.62(+1.36%)
Jun 13, 2019 121.33 121.33 119.36 119.69 1,033,460 -1.76(-1.45%)
Jun 12, 2019 120.50 121.85 119.52 121.45 1,031,846 +1.38(+1.15%)
Jun 11, 2019 121.66 122.73 119.66 120.07 1,004,484 -0.57(-0.47%)
Jun 10, 2019 119.25 121.51 119.03 120.64 987,599 +2.41(+2.04%)
Jun 07, 2019 116.17 120.21 116.17 118.23 1,181,388 +2.28(+1.96%)
Jun 06, 2019 115.79 116.16 114.14 115.95 2,070,818 +0.17(+0.14%)
Jun 05, 2019 119.06 119.67 113.75 115.78 2,303,380 -2.97(-2.50%)
Jun 04, 2019 119.13 119.13 114.51 118.75 2,899,573 +0.79(+0.67%)
Jun 03, 2019 118.45 119.19 117.37 117.96 1,211,233 -0.35(-0.30%)
May 31, 2019 118.14 118.74 117.58 118.31 1,071,826 -1.16(-0.97%)
May 30, 2019 119.00 119.62 118.38 119.47 878,918 +1.11(+0.94%)
May 29, 2019 118.81 119.33 117.55 118.36 1,028,254 -1.24(-1.04%)
May 28, 2019 120.60 121.39 119.40 119.61 1,183,919 -0.57(-0.48%)
May 24, 2019 121.31 122.41 120.09 120.18 731,600 -0.72(-0.59%)
May 23, 2019 119.97 120.92 119.23 120.90 1,590,726 -0.52(-0.43%)
May 22, 2019 120.40 121.80 120.27 121.42 956,559 +0.26(+0.22%)
May 21, 2019 120.54 121.64 120.49 121.16 1,063,584 +1.54(+1.28%)
May 20, 2019 120.20 120.47 118.95 119.63 786,010 -1.72(-1.42%)
May 17, 2019 120.82 122.56 120.65 121.35 774,822 -0.82(-0.67%)
May 16, 2019 120.98 122.67 120.22 122.16 743,610 +1.89(+1.58%)
May 15, 2019 118.91 120.94 118.11 120.27 859,491 +0.19(+0.15%)
May 14, 2019 118.74 121.50 118.63 120.08 1,547,899 +1.64(+1.39%)
May 13, 2019 120.10 120.10 116.38 118.44 1,812,429 -4.06(-3.32%)
May 10, 2019 122.72 123.89 119.98 122.50 1,552,424 -1.22(-0.99%)
May 09, 2019 122.87 124.22 121.47 123.73 1,089,013 +0.01(+0.01%)
May 08, 2019 123.21 124.88 122.76 123.72 1,096,721 +0.04(+0.03%)
May 07, 2019 124.42 124.70 122.12 123.68 1,347,079 -1.84(-1.46%)
May 06, 2019 123.72 125.96 123.55 125.52 1,259,908 -1.67(-1.31%)
May 03, 2019 123.20 127.33 123.14 127.19 2,196,137 +4.98(+4.07%)
May 02, 2019 125.17 125.33 122.00 122.21 1,856,078 -3.17(-2.53%)
May 01, 2019 123.66 127.20 121.90 125.38 3,905,745 +7.86(+6.69%)
Apr 30, 2019 118.43 118.43 116.41 117.52 2,324,890 -1.30(-1.10%)
Apr 29, 2019 117.74 119.11 117.42 118.82 1,665,436 +1.09(+0.92%)
Apr 26, 2019 117.93 118.21 117.13 117.73 1,158,992 +0.39(+0.33%)
Apr 25, 2019 117.71 118.43 116.81 117.34 1,175,539 -0.72(-0.61%)
Apr 24, 2019 119.27 119.27 116.70 118.06 1,271,088 -0.95(-0.80%)
Apr 23, 2019 117.56 119.09 117.09 119.02 1,271,888 +2.01(+1.72%)
Apr 22, 2019 116.66 117.36 116.36 117.00 1,390,521 -0.56(-0.48%)
Apr 18, 2019 120.11 120.39 116.13 117.57 2,485,628 -2.19(-1.83%)
Apr 17, 2019 121.11 121.28 119.59 119.75 2,040,481 -0.84(-0.70%)
Apr 16, 2019 119.81 120.86 119.38 120.60 1,702,201 +1.60(+1.35%)
Apr 15, 2019 118.92 119.05 118.10 119.00 1,596,003 +0.51(+0.43%)
Apr 12, 2019 116.39 118.61 116.19 118.49 1,808,366 +2.91(+2.52%)
Apr 11, 2019 113.56 115.65 113.55 115.58 1,301,225 +2.36(+2.09%)
Apr 10, 2019 112.56 113.46 112.31 113.21 1,045,147 +1.16(+1.03%)
Apr 09, 2019 114.21 114.96 111.76 112.06 1,264,755 -3.01(-2.62%)
Apr 08, 2019 113.96 115.58 113.61 115.07 1,896,736 +1.12(+0.98%)
Apr 05, 2019 112.56 114.16 112.56 113.95 938,246 +1.36(+1.21%)
Apr 04, 2019 113.70 113.70 112.36 112.59 785,613 -0.74(-0.65%)
Apr 03, 2019 113.65 113.75 112.29 113.33 1,010,485 +0.36(+0.32%)
Apr 02, 2019 112.34 113.21 111.91 112.97 1,122,565 +0.63(+0.56%)
Apr 01, 2019 112.51 113.86 112.05 112.34 1,662,514 +0.96(+0.86%)
Mar 29, 2019 109.64 111.57 109.36 111.38 1,603,777 +2.11(+1.93%)
Mar 28, 2019 108.14 109.58 107.61 109.27 1,381,610 +1.42(+1.31%)
Mar 27, 2019 110.26 110.53 107.50 107.85 1,914,620 -2.06(-1.87%)
Mar 26, 2019 108.64 112.53 108.19 109.91 2,692,314 -1.35(-1.21%)
Mar 25, 2019 111.91 112.33 110.64 111.26 1,604,380 -1.05(-0.93%)
Mar 22, 2019 113.96 114.13 111.87 112.31 1,464,434 -2.13(-1.86%)
Mar 21, 2019 112.30 114.67 112.02 114.44 749,430 +1.72(+1.53%)
Mar 20, 2019 113.79 113.79 111.94 112.72 1,593,035 -1.40(-1.23%)
Mar 19, 2019 115.58 116.07 113.66 114.12 1,115,791 -0.84(-0.73%)
Mar 18, 2019 114.30 115.37 114.06 114.95 1,347,246 +1.09(+0.96%)
Mar 15, 2019 113.53 115.10 113.47 113.86 1,175,252 +0.71(+0.63%)
Mar 14, 2019 113.73 113.96 112.20 113.16 1,020,424 -0.65(-0.57%)
Mar 13, 2019 113.67 115.49 113.03 113.81 1,024,539 +0.81(+0.71%)
Mar 12, 2019 114.02 114.02 112.11 113.00 929,218 -0.57(-0.50%)
Mar 11, 2019 113.35 113.98 112.93 113.57 762,454 +0.33(+0.29%)
Mar 08, 2019 111.75 113.37 111.32 113.24 1,078,412 +0.81(+0.72%)
Mar 07, 2019 113.72 113.79 111.75 112.44 1,826,844 -1.34(-1.18%)
Mar 06, 2019 115.25 115.91 113.69 113.78 1,080,782 -1.57(-1.36%)
Mar 05, 2019 114.13 115.89 114.02 115.35 1,231,442 +1.67(+1.47%)
Mar 04, 2019 115.14 115.63 112.55 113.68 1,323,603 -1.30(-1.13%)
Mar 01, 2019 115.89 117.13 114.58 114.98 1,427,418 +0.53(+0.46%)
Feb 28, 2019 114.19 115.37 113.30 114.45 1,096,566 +0.02(+0.02%)
Feb 27, 2019 114.95 115.84 113.23 114.43 1,312,299 -1.16(-1.00%)
Feb 26, 2019 115.94 116.68 115.33 115.59 941,579 -0.87(-0.75%)
Feb 25, 2019 117.65 117.65 116.38 116.46 903,650 -0.36(-0.31%)
Feb 22, 2019 116.92 117.31 116.26 116.82 867,693 -0.04(-0.03%)
Feb 21, 2019 118.85 120.03 116.41 116.86 2,043,455 +0.14(+0.12%)
Feb 20, 2019 115.40 117.17 115.18 116.72 1,158,945 +1.42(+1.23%)
Feb 19, 2019 113.58 116.63 113.58 115.30 2,003,444 +1.34(+1.18%)
Feb 15, 2019 113.89 114.39 113.25 113.96 1,372,036 +0.72(+0.64%)
Feb 14, 2019 113.02 113.59 112.05 113.24 1,005,137 -0.60(-0.53%)
Feb 13, 2019 113.76 114.70 113.43 113.83 1,342,057 +1.50(+1.33%)
Feb 12, 2019 112.69 112.85 111.42 112.34 1,833,235 +0.18(+0.16%)
Feb 11, 2019 112.16 113.12 111.71 112.15 1,624,374 +1.22(+1.10%)
Feb 08, 2019 110.44 111.83 108.98 110.94 2,197,183 -0.81(-0.73%)
Feb 07, 2019 113.41 113.41 110.51 111.75 1,748,249 -2.39(-2.09%)
Feb 06, 2019 112.97 114.48 112.94 114.13 2,956,638 -0.07(-0.06%)
Feb 05, 2019 115.30 116.17 113.70 114.20 2,142,861 -0.75(-0.66%)
Feb 04, 2019 114.29 115.44 113.87 114.95 1,450,029 +0.67(+0.58%)
Feb 01, 2019 116.44 116.89 113.83 114.29 2,114,161 -1.68(-1.45%)
Jan 31, 2019 116.57 117.33 115.15 115.97 2,641,663 -0.90(-0.77%)
Jan 30, 2019 112.88 117.30 112.54 116.87 4,989,452 +8.63(+7.97%)
Jan 29, 2019 108.23 109.07 107.39 108.24 2,386,824 -0.16(-0.14%)
Jan 28, 2019 106.87 108.84 106.54 108.40 1,522,467 +0.45(+0.42%)
Jan 25, 2019 107.23 108.11 106.61 107.94 1,256,716 +1.92(+1.81%)
Jan 24, 2019 105.14 106.10 104.60 106.02 999,769 +1.39(+1.33%)
Jan 23, 2019 105.31 106.65 103.26 104.63 1,558,836 -0.31(-0.30%)
Jan 22, 2019 105.31 106.05 104.17 104.94 2,139,104 -0.69(-0.66%)
Jan 18, 2019 104.40 106.42 103.95 105.63 1,943,769 +2.23(+2.16%)
Jan 17, 2019 101.38 104.03 101.26 103.40 1,096,443 +1.33(+1.31%)
Jan 16, 2019 102.09 103.11 101.44 102.07 1,212,788 +0.04(+0.04%)
Jan 15, 2019 101.83 102.19 99.97 102.03 1,503,799 +0.63(+0.62%)
Jan 14, 2019 101.46 102.37 100.71 101.40 1,171,475 -1.40(-1.36%)
Jan 11, 2019 100.56 102.83 100.42 102.80 1,351,435 +1.47(+1.45%)
Jan 10, 2019 99.89 101.82 98.74 101.33 1,729,558 +0.52(+0.52%)
Jan 09, 2019 101.06 101.51 99.55 100.81 1,505,134 +0.42(+0.41%)
Jan 08, 2019 100.21 101.25 99.05 100.40 1,948,557 +2.03(+2.06%)
Jan 07, 2019 96.28 99.22 95.45 98.37 2,225,948 +2.97(+3.11%)
Jan 04, 2019 91.58 96.52 91.29 95.40 2,340,867 +6.00(+6.71%)
Jan 03, 2019 93.41 94.00 88.76 89.40 2,906,553 -5.06(-5.36%)
Jan 02, 2019 93.12 95.16 92.69 94.47 1,399,781 +0.00(+0.00%)
Dec 31, 2018 93.31 94.65 92.74 94.47 1,945,218 +1.69(+1.82%)
Dec 28, 2018 91.95 93.91 91.17 92.78 1,764,371 +1.24(+1.35%)
Dec 27, 2018 89.74 91.58 87.81 91.54 1,323,468 +0.28(+0.31%)
Dec 26, 2018 87.91 91.30 86.47 91.26 1,650,105 +4.82(+5.58%)
Dec 24, 2018 88.46 88.96 86.44 86.44 1,439,012 -2.94(-3.29%)
Dec 21, 2018 93.97 94.94 89.31 89.38 3,409,490 -4.54(-4.83%)
Dec 20, 2018 95.24 97.77 91.83 93.92 3,923,583 -4.57(-4.64%)
Dec 19, 2018 101.76 103.30 97.98 98.48 3,126,849 -2.73(-2.70%)
Dec 18, 2018 102.94 103.99 100.70 101.22 1,905,246 -0.83(-0.82%)
Dec 17, 2018 102.52 104.36 101.23 102.05 2,234,765 -0.71(-0.69%)
Dec 14, 2018 100.20 103.64 99.62 102.76 1,566,904 +1.94(+1.92%)
Dec 13, 2018 101.83 102.33 99.94 100.83 851,348 -0.51(-0.50%)
Dec 12, 2018 101.46 102.94 100.73 101.33 1,006,197 +1.52(+1.52%)
Dec 11, 2018 102.58 103.51 99.65 99.82 1,422,004 -0.81(-0.80%)
Dec 10, 2018 100.78 103.04 99.13 100.62 1,605,439 -0.06(-0.06%)
Dec 07, 2018 105.15 106.02 100.46 100.68 1,478,951 -5.11(-4.83%)
Dec 06, 2018 103.13 105.83 101.92 105.79 1,664,831 +1.06(+1.02%)
Dec 04, 2018 108.65 109.16 104.18 104.72 1,703,003 -4.91(-4.48%)
Dec 03, 2018 109.62 111.77 108.80 109.63 2,156,263 +1.13(+1.04%)
Nov 30, 2018 106.71 108.59 106.21 108.50 1,641,102 +1.38(+1.29%)
Nov 29, 2018 108.48 108.85 106.92 107.12 1,780,149 -0.87(-0.81%)
Nov 28, 2018 106.88 109.06 106.10 107.99 1,550,887 +1.73(+1.63%)
Nov 27, 2018 106.06 106.84 105.00 106.27 999,353 -0.69(-0.65%)
Nov 26, 2018 106.55 107.67 106.14 106.96 1,343,659 +1.13(+1.07%)
Nov 23, 2018 102.77 106.55 102.67 105.83 778,033 +2.79(+2.71%)
Nov 21, 2018 103.03 103.03 103.03 0 +0.10(+0.10%)
Nov 20, 2018 100.55 103.55 99.50 102.93 2,000,873 +0.23(+0.22%)
Nov 19, 2018 105.26 105.74 102.10 102.70 964,542 -2.85(-2.70%)
Nov 16, 2018 104.86 106.46 104.66 105.55 1,563,778 +0.12(+0.12%)
Nov 15, 2018 101.55 105.54 101.24 105.42 2,571,657 +3.22(+3.15%)
Nov 14, 2018 103.04 103.46 101.01 102.21 1,516,006 +0.26(+0.25%)
Nov 13, 2018 101.06 104.02 100.76 101.95 1,815,232 +1.51(+1.50%)
Nov 12, 2018 102.37 102.78 100.23 100.44 1,263,777 -2.40(-2.33%)
Nov 09, 2018 102.97 104.11 102.26 102.84 1,682,161 -0.50(-0.48%)
Nov 08, 2018 104.69 106.22 102.72 103.34 2,042,914 -1.29(-1.23%)
Nov 07, 2018 102.48 104.88 101.19 104.62 2,196,480 +2.79(+2.74%)
Nov 06, 2018 101.12 102.03 100.44 101.83 1,493,337 +0.29(+0.28%)
Nov 05, 2018 101.53 102.19 100.54 101.55 1,420,582 +0.02(+0.02%)
Nov 02, 2018 104.55 104.76 100.53 101.53 2,219,469 -2.54(-2.44%)
Nov 01, 2018 100.77 104.39 100.45 104.07 2,268,057 +3.57(+3.55%)
Oct 31, 2018 99.57 102.12 99.57 100.50 2,694,428 +2.80(+2.87%)
Oct 30, 2018 95.49 97.95 94.28 97.70 3,051,447 +2.20(+2.30%)
Oct 29, 2018 100.05 101.08 93.54 95.50 3,259,481 -3.41(-3.44%)
Oct 26, 2018 101.77 108.69 98.24 98.91 3,857,237 -4.67(-4.51%)
Oct 25, 2018 103.64 105.09 98.90 103.58 5,643,286 +0.93(+0.91%)
Oct 24, 2018 109.65 110.16 102.24 102.65 3,103,168 -7.56(-6.86%)
Oct 23, 2018 107.96 110.73 106.09 110.21 2,758,353 +0.23(+0.21%)
Oct 22, 2018 111.40 111.63 109.88 109.98 2,417,829 -0.55(-0.49%)
Oct 19, 2018 111.98 113.24 110.00 110.53 2,541,374 -1.39(-1.24%)
Oct 18, 2018 115.69 115.78 111.67 111.92 1,697,630 -3.80(-3.28%)
Oct 17, 2018 116.40 116.96 115.08 115.72 919,760 -0.98(-0.84%)
Oct 16, 2018 114.06 116.94 113.92 116.70 1,207,802 +3.67(+3.25%)
Oct 15, 2018 114.06 115.42 112.99 113.02 1,581,326 -1.22(-1.07%)
Oct 12, 2018 114.32 114.68 112.27 114.24 1,313,778 +2.11(+1.88%)
Oct 11, 2018 114.00 114.15 111.18 112.13 2,103,476 -1.81(-1.59%)
Oct 10, 2018 117.71 117.98 113.88 113.94 1,765,758 -4.17(-3.53%)
Oct 09, 2018 119.03 119.63 117.71 118.12 1,086,452 -1.31(-1.10%)
Oct 08, 2018 118.66 119.89 117.89 119.43 1,230,025 +0.76(+0.64%)
Oct 05, 2018 120.55 121.56 117.91 118.67 1,818,259 -1.76(-1.47%)
Oct 04, 2018 122.33 122.64 118.86 120.44 2,394,450 -2.46(-2.00%)
Oct 03, 2018 123.54 123.86 122.52 122.90 1,145,585 -0.32(-0.26%)
Oct 02, 2018 124.80 124.94 123.02 123.21 1,244,174 -1.19(-0.96%)
Oct 01, 2018 125.06 126.17 124.09 124.40 1,258,378 -0.29(-0.23%)
Sep 28, 2018 124.09 125.70 123.83 124.69 1,589,414 +0.59(+0.48%)
Sep 27, 2018 119.91 124.36 118.27 124.09 4,578,075 +0.02(+0.02%)
Sep 26, 2018 124.75 126.00 123.89 124.08 1,915,569 -0.12(-0.09%)
Sep 25, 2018 125.11 125.22 123.99 124.19 1,631,802 -0.58(-0.46%)
Sep 24, 2018 125.99 125.99 124.16 124.77 1,524,223 -1.39(-1.10%)
Sep 21, 2018 128.17 128.20 125.83 126.16 2,513,029 -0.64(-0.51%)
Sep 20, 2018 126.02 127.12 125.31 126.80 1,694,547 +1.53(+1.23%)
Sep 19, 2018 125.01 125.70 123.77 125.27 1,419,318 +0.23(+0.18%)
Sep 18, 2018 123.08 125.66 121.45 125.04 2,291,758 +2.16(+1.76%)
Sep 17, 2018 122.97 124.74 122.67 122.88 1,714,777 -0.53(-0.43%)
Sep 14, 2018 120.36 124.03 120.30 123.41 2,637,455 +3.27(+2.73%)
Sep 13, 2018 118.45 120.60 118.31 120.13 1,808,822 +2.06(+1.75%)
Sep 12, 2018 117.23 118.62 116.22 118.07 1,537,552 +1.13(+0.96%)
Sep 11, 2018 117.37 117.58 116.48 116.94 1,399,071 -1.34(-1.13%)
Sep 10, 2018 119.31 120.09 118.16 118.28 1,465,931 -0.42(-0.35%)
Sep 07, 2018 117.83 118.87 117.56 118.70 1,222,445 +0.30(+0.26%)
Sep 06, 2018 116.80 118.80 116.45 118.39 2,479,306 +3.06(+2.65%)
Sep 05, 2018 115.63 116.07 114.51 115.34 1,197,588 -0.30(-0.26%)
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.