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 UNCHANGED
Streaming Delayed 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 31, 2022 42.82 42.94 40.53 40.85 5,399,871 -0.89(-2.13%)
Aug 30, 2022 43.15 43.99 40.84 41.74 5,802,366 -0.45(-1.07%)
Aug 29, 2022 41.40 42.92 41.10 42.19 4,578,057 -0.11(-0.26%)
Aug 26, 2022 43.99 44.93 42.28 42.30 6,261,127 -1.82(-4.13%)
Aug 25, 2022 42.48 44.64 42.37 44.12 7,880,531 +2.18(+5.20%)
Aug 24, 2022 39.01 41.99 38.99 41.94 6,618,521 +2.98(+7.65%)
Aug 23, 2022 38.25 39.60 38.23 38.96 5,466,221 +1.18(+3.12%)
Aug 22, 2022 38.33 38.44 37.72 37.78 7,179,820 -1.87(-4.72%)
Aug 19, 2022 40.73 41.07 39.02 39.65 6,228,102 -2.16(-5.17%)
Aug 18, 2022 41.68 41.87 40.55 41.81 3,681,729 -0.05(-0.12%)
Aug 17, 2022 42.76 43.11 41.20 41.86 6,148,908 -2.22(-5.04%)
Aug 16, 2022 42.30 44.41 41.62 44.08 7,473,694 +1.69(+3.99%)
Aug 15, 2022 41.90 43.03 41.37 42.39 5,060,032 +0.02(+0.05%)
Aug 12, 2022 42.02 42.53 41.63 42.37 5,768,003 +0.65(+1.56%)
Aug 11, 2022 43.35 43.93 41.35 41.72 7,515,021 +0.04(+0.10%)
Aug 10, 2022 39.82 42.53 39.42 41.68 9,307,104 +3.71(+9.77%)
Aug 09, 2022 38.92 39.40 37.29 37.97 6,009,196 -2.26(-5.62%)
Aug 08, 2022 40.45 42.25 39.98 40.23 7,455,919 +0.56(+1.41%)
Aug 05, 2022 38.76 40.96 38.36 39.67 6,861,097 +0.22(+0.56%)
Aug 04, 2022 39.12 39.76 38.09 39.45 8,290,536 +0.61(+1.57%)
Aug 03, 2022 37.05 39.09 36.96 38.84 10,952,427 +2.18(+5.95%)
Aug 02, 2022 35.40 37.75 35.10 36.66 16,424,802 +0.87(+2.43%)
Aug 01, 2022 36.77 37.30 34.51 35.79 23,154,272 -2.92(-7.54%)
Jul 29, 2022 37.00 38.75 36.38 38.71 6,717,584 +0.85(+2.25%)
Jul 28, 2022 36.36 38.29 35.34 37.86 10,530,342 +2.95(+8.45%)
Jul 27, 2022 34.12 34.95 33.53 34.91 7,176,388 +1.79(+5.40%)
Jul 26, 2022 34.07 34.17 33.00 33.12 4,362,577 -1.30(-3.78%)
Jul 25, 2022 34.90 34.98 33.31 34.42 4,801,939 -0.45(-1.29%)
Jul 22, 2022 36.46 36.46 34.44 34.87 6,227,544 -0.88(-2.46%)
Jul 21, 2022 35.98 36.50 35.05 35.75 10,378,035 -3.21(-8.24%)
Jul 20, 2022 36.27 39.09 36.10 38.96 7,481,896 +2.60(+7.15%)
Jul 19, 2022 35.75 36.86 35.65 36.36 7,956,313 +2.00(+5.82%)
Jul 18, 2022 33.94 35.82 33.94 34.36 8,295,118 +1.60(+4.88%)
Jul 15, 2022 31.83 32.78 31.10 32.76 5,724,552 +1.48(+4.73%)
Jul 14, 2022 31.96 32.70 31.09 31.28 6,275,687 -1.34(-4.11%)
Jul 13, 2022 32.24 33.20 31.76 32.62 5,788,238 -0.71(-2.13%)
Jul 12, 2022 32.40 34.03 32.01 33.33 7,714,272 +0.74(+2.27%)
Jul 11, 2022 33.97 34.07 32.26 32.59 5,916,622 -1.85(-5.37%)
Jul 08, 2022 35.22 35.87 33.89 34.44 5,903,103 -1.06(-2.99%)
Jul 07, 2022 34.42 35.83 34.27 35.50 7,568,641 +1.81(+5.37%)
Jul 06, 2022 36.00 36.70 33.67 33.69 7,563,615 -2.61(-7.19%)
Jul 05, 2022 33.97 36.48 32.64 36.30 9,218,342 +1.01(+2.86%)
Jul 01, 2022 34.87 35.84 34.07 35.29 6,908,858 +0.38(+1.09%)
Jun 30, 2022 35.18 35.48 33.00 34.91 9,472,398 -1.11(-3.08%)
Jun 29, 2022 38.72 38.75 35.55 36.02 11,795,951 -4.12(-10.26%)
Jun 28, 2022 40.71 42.81 39.97 40.14 6,076,515 -0.19(-0.47%)
Jun 27, 2022 41.74 41.84 38.92 40.33 7,120,794 -1.43(-3.42%)
Jun 24, 2022 36.56 41.80 36.08 41.76 12,593,551 +5.69(+15.77%)
Jun 23, 2022 36.47 36.96 34.86 36.07 6,032,363 -0.62(-1.69%)
Jun 22, 2022 36.31 37.72 36.03 36.69 5,538,883 -0.34(-0.92%)
Jun 21, 2022 37.82 38.00 36.41 37.03 7,078,457 -0.27(-0.72%)
Jun 17, 2022 35.51 37.46 34.10 37.30 11,850,946 +2.14(+6.09%)
Jun 16, 2022 38.36 38.52 34.84 35.16 10,112,492 -4.53(-11.41%)
Jun 15, 2022 39.92 40.41 38.80 39.69 8,610,407 +0.20(+0.51%)
Jun 14, 2022 41.89 42.17 39.00 39.49 6,802,315 -1.81(-4.38%)
Jun 13, 2022 44.17 44.22 40.92 41.30 7,560,659 -4.45(-9.73%)
Jun 10, 2022 48.05 49.47 45.62 45.75 9,518,539 -3.62(-7.33%)
Jun 09, 2022 53.70 53.73 49.35 49.37 6,630,064 -4.46(-8.29%)
Jun 08, 2022 55.75 56.45 53.78 53.83 4,860,603 -2.91(-5.13%)
Jun 07, 2022 55.76 57.19 55.43 56.74 5,214,188 -0.06(-0.11%)
Jun 06, 2022 57.01 57.47 55.90 56.80 1,827,739 +0.47(+0.83%)
Jun 03, 2022 56.69 57.25 55.52 56.33 3,366,002 -1.42(-2.46%)
Jun 02, 2022 55.51 57.79 55.30 57.75 3,028,024 +2.18(+3.92%)
Jun 01, 2022 58.09 59.13 54.55 55.57 3,681,604 -2.50(-4.31%)
May 31, 2022 57.78 58.82 57.42 58.07 4,564,696 -0.12(-0.21%)
May 27, 2022 56.25 58.21 56.25 58.19 4,039,445 +2.66(+4.79%)
May 26, 2022 52.00 56.17 51.91 55.53 5,498,856 +4.44(+8.69%)
May 25, 2022 49.12 51.72 48.90 51.09 5,942,478 +1.36(+2.73%)
May 24, 2022 54.39 54.43 49.17 49.73 5,995,337 -5.65(-10.20%)
May 23, 2022 55.41 56.19 53.57 55.38 3,406,748 -0.03(-0.05%)
May 20, 2022 58.10 59.00 53.58 55.41 4,822,628 -2.02(-3.52%)
May 19, 2022 58.60 59.79 57.27 57.43 5,053,567 -2.17(-3.64%)
May 18, 2022 62.12 63.16 58.95 59.60 3,196,037 -4.32(-6.76%)
May 17, 2022 63.10 64.46 61.90 63.92 3,118,397 +2.53(+4.12%)
May 16, 2022 61.56 63.04 61.13 61.39 3,495,162 -0.24(-0.39%)
May 13, 2022 59.17 62.57 58.68 61.63 4,633,598 +3.85(+6.66%)
May 12, 2022 58.65 60.34 56.15 57.78 5,533,493 -2.16(-3.60%)
May 11, 2022 61.34 64.54 59.82 59.94 4,235,794 -0.98(-1.61%)
May 10, 2022 65.80 66.27 60.07 60.92 5,047,874 -0.49(-0.80%)
May 09, 2022 68.73 68.73 61.17 61.41 5,971,791 -8.44(-12.08%)
May 06, 2022 72.54 73.19 69.75 69.85 3,808,244 -3.74(-5.08%)
May 05, 2022 77.59 78.97 72.97 73.59 4,510,149 -4.22(-5.42%)
May 04, 2022 77.72 78.12 74.08 77.81 3,795,388 +0.21(+0.27%)
May 03, 2022 79.00 79.29 76.31 77.60 2,405,562 -0.78(-1.00%)
May 02, 2022 77.77 78.80 76.14 78.38 3,003,086 +0.65(+0.84%)
Apr 29, 2022 80.60 81.51 77.12 77.73 2,865,984 -2.96(-3.67%)
Apr 28, 2022 80.94 81.33 78.61 80.69 2,386,195 +1.09(+1.37%)
Apr 27, 2022 78.80 80.43 77.85 79.60 2,028,246 +0.93(+1.18%)
Apr 26, 2022 81.90 82.15 78.58 78.67 2,366,668 -3.71(-4.50%)
Apr 25, 2022 80.07 82.47 79.65 82.38 2,632,050 +0.66(+0.81%)
Apr 22, 2022 83.00 83.70 81.13 81.72 1,900,291 -1.68(-2.01%)
Apr 21, 2022 87.05 87.58 83.09 83.40 4,373,274 -0.95(-1.13%)
Apr 20, 2022 84.48 85.98 84.00 84.35 1,867,337 -0.13(-0.15%)
Apr 19, 2022 82.03 84.90 82.03 84.48 2,437,731 +3.16(+3.89%)
Apr 18, 2022 81.97 82.93 80.98 81.32 1,513,983 -1.26(-1.53%)
Apr 14, 2022 82.50 84.89 82.35 82.58 2,276,849 +0.61(+0.74%)
Apr 13, 2022 80.19 82.54 80.12 81.97 2,497,026 +3.19(+4.05%)
Apr 12, 2022 79.39 80.28 78.48 78.78 1,934,842 +0.03(+0.04%)
Apr 11, 2022 77.00 79.98 76.53 78.75 1,829,394 +0.89(+1.14%)
Apr 08, 2022 78.99 79.16 77.05 77.86 1,999,568 -1.33(-1.68%)
Apr 07, 2022 80.11 80.30 76.79 79.19 3,077,029 -1.11(-1.38%)
Apr 06, 2022 81.95 82.04 78.83 80.30 3,153,212 -3.14(-3.76%)
Apr 05, 2022 85.91 87.62 82.94 83.44 3,647,776 +0.02(+0.02%)
Apr 04, 2022 83.22 83.77 82.13 83.42 2,244,141 -0.24(-0.29%)
Apr 01, 2022 84.34 84.51 82.56 83.66 2,556,884 -0.12(-0.14%)
Mar 31, 2022 81.46 85.40 81.46 83.78 5,445,401 +2.30(+2.82%)
Mar 30, 2022 80.40 81.69 79.91 81.48 3,418,670 +0.53(+0.65%)
Mar 29, 2022 80.00 81.20 79.03 80.95 3,382,221 +2.41(+3.07%)
Mar 28, 2022 77.29 78.76 76.90 78.54 1,992,621 +1.60(+2.08%)
Mar 25, 2022 76.87 77.80 76.35 76.94 2,887,048 +0.07(+0.09%)
Mar 24, 2022 75.72 77.00 74.98 76.87 2,452,953 +1.41(+1.87%)
Mar 23, 2022 76.00 77.08 75.09 75.46 3,186,695 -1.44(-1.87%)
Mar 22, 2022 75.73 77.75 74.99 76.90 3,119,327 +1.25(+1.65%)
Mar 21, 2022 75.30 75.84 74.25 75.65 3,160,027 -0.53(-0.70%)
Mar 18, 2022 74.51 76.85 73.59 76.18 4,270,450 +1.22(+1.63%)
Mar 17, 2022 72.45 74.96 71.82 74.96 2,734,881 +0.41(+0.55%)
Mar 16, 2022 72.01 74.72 71.66 74.55 4,871,405 +3.85(+5.45%)
Mar 15, 2022 69.39 71.72 68.99 70.70 3,835,810 +2.58(+3.79%)
Mar 14, 2022 68.12 70.45 66.50 68.12 3,949,944 -0.31(-0.45%)
Mar 11, 2022 70.44 70.44 68.29 68.43 2,865,147 -1.09(-1.57%)
Mar 10, 2022 67.00 69.52 4,324,667 +1.46(+2.15%)
Mar 09, 2022 68.51 70.48 67.25 68.06 4,940,229 +3.52(+5.45%)
Mar 08, 2022 64.78 67.07 61.45 64.54 6,766,858 +1.26(+1.99%)
Mar 07, 2022 68.31 69.48 63.05 63.28 9,464,026 -6.32(-9.08%)
Mar 04, 2022 70.00 71.02 68.21 69.60 5,650,370 -2.25(-3.13%)
Mar 03, 2022 76.09 77.18 71.64 71.85 5,126,567 -3.60(-4.77%)
Mar 02, 2022 74.73 75.98 73.86 75.45 4,283,650 +1.78(+2.42%)
Mar 01, 2022 79.47 79.47 73.05 73.67 7,782,018 -7.05(-8.73%)
Feb 28, 2022 81.87 82.20 79.10 80.72 4,965,356 -3.04(-3.63%)
Feb 25, 2022 82.01 83.81 80.86 83.76 3,125,752 +2.38(+2.92%)
Feb 24, 2022 75.73 81.59 75.55 81.38 4,646,156 +1.33(+1.66%)
Feb 23, 2022 84.12 84.55 79.82 80.05 4,592,369 -3.00(-3.61%)
Feb 22, 2022 82.29 84.77 82.00 83.05 3,491,099 -0.64(-0.76%)
Feb 18, 2022 83.69 0 -1.45(-1.70%)
Feb 17, 2022 85.44 86.26 84.54 85.14 2,701,515 -1.92(-2.21%)
Feb 16, 2022 85.84 88.80 85.50 87.06 4,235,960 +0.79(+0.92%)
Feb 15, 2022 85.66 86.90 83.82 86.27 3,551,580 +3.52(+4.25%)
Feb 14, 2022 84.41 86.19 82.57 82.75 4,023,504 -1.21(-1.44%)
Feb 11, 2022 88.13 89.49 83.78 83.96 5,555,640 -3.87(-4.41%)
Feb 10, 2022 87.36 90.55 86.76 87.83 5,278,477 -0.22(-0.25%)
Feb 09, 2022 87.00 89.60 86.98 88.05 5,730,975 +1.77(+2.05%)
Feb 08, 2022 83.42 86.57 82.02 86.28 6,360,222 +4.32(+5.27%)
Feb 07, 2022 76.72 82.88 76.72 81.96 6,926,658 +6.38(+8.44%)
Feb 04, 2022 78.14 78.69 74.91 75.58 8,205,753 -3.78(-4.76%)
Feb 03, 2022 80.45 81.23 78.99 79.36 4,820,557 -1.88(-2.31%)
Feb 02, 2022 80.74 81.96 79.72 81.24 3,427,020 +0.01(+0.01%)
Feb 01, 2022 77.94 81.83 77.77 81.23 4,676,481 +3.42(+4.40%)
Jan 31, 2022 74.25 77.95 77.81 3,953,058 +3.29(+4.41%)
Jan 28, 2022 75.67 76.45 71.91 74.52 5,426,561 -1.45(-1.91%)
Jan 27, 2022 81.88 82.28 75.49 75.97 4,027,595 -5.14(-6.34%)
Jan 26, 2022 81.50 83.93 80.39 81.11 4,343,214 +2.26(+2.87%)
Jan 25, 2022 77.55 80.66 75.89 78.85 4,161,405 +0.12(+0.15%)
Jan 24, 2022 77.12 78.90 73.47 78.73 5,615,514 -0.36(-0.46%)
Jan 21, 2022 80.83 80.96 77.55 79.09 5,059,297 -2.09(-2.57%)
Jan 20, 2022 81.59 85.15 80.92 81.18 5,001,198 -0.45(-0.55%)
Jan 19, 2022 82.39 82.80 80.71 81.63 3,083,479 -0.70(-0.85%)
Jan 18, 2022 83.00 84.33 81.92 82.33 2,632,838 -1.82(-2.16%)
Jan 14, 2022 84.15 0 +0.66(+0.79%)
Jan 13, 2022 82.47 85.32 82.30 83.49 4,270,732 +1.23(+1.50%)
Jan 12, 2022 82.04 82.67 80.65 82.26 2,598,594 +0.53(+0.65%)
Jan 11, 2022 79.45 82.33 78.57 81.73 2,988,577 +1.81(+2.26%)
Jan 10, 2022 81.67 81.76 77.19 79.92 4,034,817 -1.10(-1.36%)
Jan 07, 2022 78.79 82.50 78.40 81.02 5,106,952 +3.10(+3.98%)
Jan 06, 2022 81.34 82.87 77.47 77.92 5,827,526 -2.69(-3.34%)
Jan 05, 2022 84.00 84.00 79.91 80.61 3,361,126 -1.77(-2.15%)
Jan 04, 2022 82.23 83.53 81.73 82.38 4,513,793 +1.55(+1.92%)
Jan 03, 2022 77.57 81.75 77.57 80.83 4,677,100 +3.93(+5.11%)
Dec 31, 2021 76.64 78.19 76.23 76.90 3,085,431 -0.45(-0.58%)
Dec 30, 2021 78.08 79.94 76.71 77.35 5,286,969 -0.87(-1.11%)
Dec 29, 2021 77.44 78.78 76.36 78.22 3,037,391 -0.03(-0.04%)
Dec 28, 2021 77.54 80.05 77.53 78.25 2,363,477 -0.21(-0.27%)
Dec 27, 2021 76.78 78.78 75.55 78.46 2,967,097 -1.07(-1.35%)
Dec 23, 2021 80.48 80.57 77.83 79.53 3,859,500 +0.07(+0.09%)
Dec 22, 2021 76.35 79.96 75.57 79.46 4,268,152 +2.89(+3.77%)
Dec 21, 2021 74.30 77.21 74.16 76.57 6,778,217 +3.91(+5.38%)
Dec 20, 2021 70.15 74.56 69.66 72.66 6,111,236 +0.25(+0.35%)
Dec 17, 2021 68.61 73.24 68.60 72.41 7,901,074 +3.61(+5.25%)
Dec 16, 2021 71.20 72.35 68.37 68.80 5,150,112 -1.83(-2.59%)
Dec 15, 2021 71.23 71.41 68.17 70.63 4,383,285 -0.97(-1.35%)
Dec 14, 2021 71.12 73.30 71.08 71.60 4,254,354 -0.55(-0.76%)
Dec 13, 2021 73.89 74.10 70.89 72.15 4,252,643 -3.35(-4.44%)
Dec 10, 2021 75.70 75.99 73.48 75.50 3,503,924 +0.80(+1.07%)
Dec 09, 2021 73.24 75.42 73.24 74.70 2,757,787 -0.67(-0.89%)
Dec 08, 2021 73.21 77.50 72.65 75.37 6,853,568 +3.73(+5.21%)
Dec 07, 2021 72.96 74.45 71.06 71.64 5,287,090 -0.61(-0.84%)
Dec 06, 2021 68.70 74.43 67.72 72.25 8,182,171 +5.49(+8.22%)
Dec 03, 2021 68.00 69.11 66.17 66.76 4,668,714 -2.12(-3.08%)
Dec 02, 2021 66.00 69.30 64.25 68.88 7,044,389 +4.61(+7.17%)
Dec 01, 2021 71.01 72.38 64.20 64.27 9,692,342 -5.55(-7.95%)
Nov 30, 2021 68.78 70.16 66.88 69.82 8,622,437 -0.07(-0.10%)
Nov 29, 2021 72.13 72.52 68.06 69.89 7,836,378 +1.91(+2.81%)
Nov 26, 2021 71.03 71.53 67.92 67.98 10,722,944 -10.36(-13.22%)
Nov 24, 2021 78.18 79.95 77.10 78.34 2,147,994 -0.50(-0.63%)
Nov 23, 2021 79.96 80.47 78.25 78.84 2,262,564 -0.43(-0.54%)
Nov 22, 2021 81.00 81.82 78.90 79.27 3,096,781 -1.20(-1.49%)
Nov 19, 2021 82.00 82.02 78.70 80.47 4,432,606 -2.47(-2.98%)
Nov 18, 2021 83.75 83.96 82.58 82.94 2,290,321 -0.33(-0.40%)
Nov 17, 2021 82.95 84.00 82.02 83.27 2,417,086 -0.07(-0.08%)
Nov 16, 2021 85.00 85.06 82.80 83.34 3,483,056 -1.92(-2.25%)
Nov 15, 2021 85.20 86.93 85.01 85.26 3,020,564 +0.69(+0.82%)
Nov 12, 2021 86.34 86.64 83.47 84.57 3,909,175 -1.73(-2.00%)
Nov 11, 2021 89.00 89.07 86.17 86.30 2,755,412 -2.45(-2.76%)
Nov 10, 2021 90.06 88.75 2,735,274 -2.60(-2.85%)
Nov 09, 2021 92.18 93.00 90.44 91.35 3,736,620 -2.36(-2.52%)
Nov 08, 2021 97.34 98.27 93.23 93.71 4,916,268 -2.96(-3.06%)
Nov 05, 2021 93.54 98.05 93.39 96.67 10,283,894 +7.94(+8.95%)
Nov 04, 2021 90.26 90.88 88.20 88.73 1,781,403 -1.04(-1.16%)
Nov 03, 2021 87.17 90.34 86.75 89.77 2,828,400 +1.99(+2.27%)
Nov 02, 2021 87.74 88.56 86.40 87.78 2,175,517 -0.50(-0.57%)
Nov 01, 2021 84.43 88.42 86.26 88.28 3,314,539 +3.85(+4.56%)
Oct 29, 2021 84.00 86.31 83.53 84.43 3,366,340 +0.18(+0.21%)
Oct 28, 2021 83.41 84.77 82.52 84.25 1,894,961 +0.76(+0.91%)
Oct 27, 2021 84.70 85.13 83.41 83.49 1,987,153 -0.93(-1.10%)
Oct 26, 2021 86.27 84.38 84.42 2,231,495 -0.49(-0.58%)
Oct 25, 2021 84.58 85.60 84.04 84.91 1,906,637 +0.28(+0.33%)
Oct 22, 2021 83.24 84.87 82.86 84.63 2,315,786 +0.90(+1.07%)
Oct 21, 2021 84.11 84.92 83.21 83.73 1,792,210 -0.18(-0.21%)
Oct 20, 2021 84.50 85.42 83.62 83.91 2,365,783 -0.56(-0.66%)
Oct 19, 2021 85.98 85.98 84.10 84.47 2,912,016 -1.41(-1.64%)
Oct 18, 2021 86.19 86.62 84.59 85.88 2,508,405 -0.44(-0.51%)
Oct 15, 2021 87.56 88.59 86.27 86.32 3,269,858 -0.58(-0.67%)
Oct 14, 2021 87.33 88.14 86.74 86.90 2,070,471 +0.17(+0.20%)
Oct 13, 2021 88.50 88.60 86.44 86.73 2,753,948 -1.94(-2.19%)
Oct 12, 2021 87.45 89.24 87.03 88.67 2,996,942 +1.35(+1.55%)
Oct 11, 2021 87.51 88.72 86.50 87.32 2,253,183 -0.41(-0.47%)
Oct 08, 2021 89.17 90.05 87.59 87.73 2,565,688 -1.06(-1.19%)
Oct 07, 2021 90.89 90.89 88.53 88.79 3,003,192 -1.28(-1.42%)
Oct 06, 2021 89.33 90.72 88.43 90.07 2,421,792 -0.94(-1.03%)
Oct 05, 2021 91.75 92.55 90.41 91.01 2,252,904 -0.05(-0.05%)
Oct 04, 2021 92.03 93.19 90.39 91.06 3,289,973 -1.27(-1.38%)
Oct 01, 2021 92.30 93.92 91.42 92.33 5,114,426 +3.38(+3.80%)
Sep 30, 2021 90.32 90.32 88.27 88.95 3,207,254 -1.72(-1.90%)
Sep 29, 2021 92.45 92.93 90.15 90.67 3,247,581 -1.30(-1.41%)
Sep 28, 2021 92.08 94.62 91.68 91.97 4,018,710 -0.44(-0.48%)
Sep 27, 2021 91.96 95.23 91.84 92.41 6,274,452 +1.72(+1.90%)
Sep 24, 2021 88.16 91.32 87.80 90.69 5,984,124 +2.53(+2.87%)
Sep 23, 2021 86.63 89.23 86.27 88.16 5,090,130 +2.83(+3.32%)
Sep 22, 2021 83.30 86.19 83.30 85.33 4,820,460 +2.41(+2.91%)
Sep 21, 2021 83.77 84.89 82.22 82.92 2,974,383 -0.04(-0.05%)
Sep 20, 2021 81.69 83.38 80.75 82.96 3,455,557 -0.83(-0.99%)
Sep 17, 2021 82.52 84.96 82.52 83.79 5,452,699 +1.25(+1.51%)
Sep 16, 2021 83.06 83.75 82.29 82.54 2,281,244 -0.72(-0.86%)
Sep 15, 2021 82.00 83.55 80.73 83.26 2,192,089 +0.84(+1.02%)
Sep 14, 2021 83.54 84.92 81.97 82.42 2,538,942 -1.42(-1.69%)
Sep 13, 2021 82.35 84.69 80.13 83.84 4,023,037 +2.28(+2.80%)
Sep 10, 2021 82.44 83.29 81.47 81.56 3,084,086 -0.09(-0.11%)
Sep 09, 2021 80.15 82.94 79.88 81.65 2,798,096 +1.36(+1.69%)
Sep 08, 2021 81.44 82.68 79.77 80.29 2,429,937 -1.16(-1.42%)
Sep 07, 2021 78.00 81.71 77.42 81.45 4,218,772 +2.02(+2.54%)
Sep 03, 2021 82.51 82.89 78.69 79.43 5,112,565 -3.50(-4.22%)
Sep 02, 2021 82.61 83.95 80.77 82.93 4,048,041 +0.69(+0.84%)
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.