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

Rio Tinto Plc ADR (NY: RIO )

70.19 +0.37 (+0.53%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 7, 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 (%)
May 31, 2022 64.08 64.38 63.26 63.53 5,395,799 +0.22(+0.34%)
May 27, 2022 63.15 63.38 62.84 63.31 2,503,602 +0.92(+1.47%)
May 26, 2022 61.96 62.47 61.79 62.40 2,948,426 +0.21(+0.33%)
May 25, 2022 61.68 62.41 61.45 62.19 3,391,847 +0.54(+0.87%)
May 24, 2022 60.56 61.70 60.44 61.65 2,966,126 +0.47(+0.76%)
May 23, 2022 61.39 61.62 60.60 61.19 3,479,011 +1.03(+1.71%)
May 20, 2022 60.30 60.43 58.76 60.16 3,670,379 +1.39(+2.37%)
May 19, 2022 58.10 59.19 58.06 58.76 3,424,002 +1.09(+1.89%)
May 18, 2022 58.80 58.88 57.47 57.67 2,941,409 -1.98(-3.32%)
May 17, 2022 59.66 59.83 58.99 59.66 4,264,302 +2.07(+3.59%)
May 16, 2022 57.62 57.97 56.96 57.59 3,669,866 +0.66(+1.15%)
May 13, 2022 56.41 57.28 56.31 56.93 3,530,626 +1.20(+2.16%)
May 12, 2022 55.11 56.02 54.65 55.73 5,715,265 -0.86(-1.53%)
May 11, 2022 57.53 58.46 56.56 56.59 4,755,008 +0.28(+0.49%)
May 10, 2022 56.79 56.95 55.45 56.32 4,225,466 +0.11(+0.20%)
May 09, 2022 56.87 57.06 55.89 56.20 5,686,548 -2.68(-4.55%)
May 06, 2022 58.89 59.34 57.98 58.89 4,376,527 -0.78(-1.30%)
May 05, 2022 61.27 61.62 59.02 59.66 5,768,882 -2.46(-3.95%)
May 04, 2022 60.54 62.29 59.78 62.12 4,543,621 +0.60(+0.97%)
May 03, 2022 61.87 62.28 61.19 61.52 3,771,951 +0.15(+0.24%)
May 02, 2022 61.28 61.81 60.36 61.38 4,263,580 -0.15(-0.24%)
Apr 29, 2022 62.73 63.32 61.47 61.52 3,358,508 -0.34(-0.55%)
Apr 28, 2022 61.78 62.08 61.01 61.86 3,949,334 -0.34(-0.54%)
Apr 27, 2022 62.20 62.94 61.21 62.20 4,912,182 +2.73(+4.60%)
Apr 26, 2022 60.29 60.96 59.40 59.46 5,359,736 -1.82(-2.96%)
Apr 25, 2022 60.87 61.48 59.44 61.28 6,138,621 -1.58(-2.52%)
Apr 22, 2022 64.47 64.77 62.78 62.86 4,442,085 -1.85(-2.86%)
Apr 21, 2022 66.24 66.54 64.34 64.72 5,519,875 -3.26(-4.80%)
Apr 20, 2022 67.51 68.01 65.76 67.98 7,467,833 -1.83(-2.63%)
Apr 19, 2022 70.21 70.59 69.47 69.81 3,125,457 -1.47(-2.06%)
Apr 18, 2022 71.33 71.98 70.88 71.28 2,977,532 +0.46(+0.65%)
Apr 14, 2022 70.94 71.28 70.61 70.82 3,057,008 -0.06(-0.09%)
Apr 13, 2022 69.87 70.94 69.85 70.88 3,111,220 +1.25(+1.80%)
Apr 12, 2022 69.96 70.88 69.41 69.63 3,845,423 +0.65(+0.94%)
Apr 11, 2022 69.72 69.77 68.75 68.98 3,069,793 -0.47(-0.67%)
Apr 08, 2022 70.30 70.49 69.30 69.45 3,201,713 -0.49(-0.70%)
Apr 07, 2022 69.71 70.32 68.88 69.94 3,394,352 +0.24(+0.35%)
Apr 06, 2022 69.72 70.00 69.06 69.70 4,254,478 +0.07(+0.10%)
Apr 05, 2022 70.08 70.39 69.27 69.63 3,307,355 -0.77(-1.09%)
Apr 04, 2022 70.82 70.97 69.99 70.40 3,237,069 -1.12(-1.57%)
Apr 01, 2022 70.49 71.70 70.42 71.52 3,867,555 +1.97(+2.84%)
Mar 31, 2022 70.62 70.87 69.47 69.55 3,220,443 -0.09(-0.12%)
Mar 30, 2022 68.82 70.15 68.73 69.64 3,534,327 +1.83(+2.70%)
Mar 29, 2022 66.84 67.83 66.41 67.80 4,091,838 -0.13(-0.19%)
Mar 28, 2022 67.93 68.00 67.08 67.93 2,976,053 -0.86(-1.24%)
Mar 25, 2022 68.27 68.85 68.10 68.79 3,341,488 +1.06(+1.56%)
Mar 24, 2022 68.08 68.26 67.46 67.73 3,472,041 +0.36(+0.54%)
Mar 23, 2022 66.57 67.54 66.26 67.37 4,454,712 +1.22(+1.84%)
Mar 22, 2022 68.12 68.19 66.01 66.15 4,239,691 -1.06(-1.57%)
Mar 21, 2022 66.70 67.29 66.53 67.21 4,396,062 +1.95(+3.00%)
Mar 18, 2022 64.70 65.51 64.49 65.25 5,360,222 +0.51(+0.79%)
Mar 17, 2022 63.43 64.75 63.27 64.74 5,515,220 +1.83(+2.92%)
Mar 16, 2022 61.07 62.98 61.07 62.91 7,878,807 +3.15(+5.27%)
Mar 15, 2022 58.75 59.87 58.39 59.76 10,366,751 -0.25(-0.42%)
Mar 14, 2022 61.45 61.69 59.65 60.01 10,350,287 -2.90(-4.61%)
Mar 11, 2022 63.25 64.33 62.87 62.91 5,392,188 -1.84(-2.85%)
Mar 10, 2022 63.12 64.78 64.75 7,850,725 +1.66(+2.63%)
Mar 09, 2022 61.43 63.30 60.92 63.09 9,489,322 +0.15(+0.25%)
Mar 08, 2022 63.54 64.29 62.68 62.94 9,295,778 -1.63(-2.53%)
Mar 07, 2022 65.64 66.13 64.10 64.57 7,598,599 -1.90(-2.86%)
Mar 04, 2022 65.87 66.56 65.58 66.47 12,827,066 -1.72(-2.52%)
Mar 03, 2022 68.54 68.75 67.12 68.19 7,723,312 +0.37(+0.55%)
Mar 02, 2022 67.15 68.01 66.82 67.81 8,056,085 +2.85(+4.39%)
Mar 01, 2022 65.14 66.12 64.20 64.96 6,563,206 +1.18(+1.85%)
Feb 28, 2022 62.63 64.24 62.59 63.79 5,849,036 +0.50(+0.80%)
Feb 25, 2022 60.75 63.34 62.16 63.28 6,439,250 +2.06(+3.37%)
Feb 24, 2022 60.37 61.33 59.75 61.22 7,780,295 -1.69(-2.68%)
Feb 23, 2022 62.66 62.97 61.84 62.91 6,742,402 -0.22(-0.35%)
Feb 22, 2022 63.50 64.20 62.78 63.13 8,301,545 +0.11(+0.18%)
Feb 18, 2022 63.02 0 +0.77(+1.24%)
Feb 17, 2022 62.72 62.98 61.89 62.25 5,230,039 -1.53(-2.39%)
Feb 16, 2022 62.63 63.84 62.59 63.77 3,792,630 +1.16(+1.85%)
Feb 15, 2022 62.60 62.89 61.79 62.61 4,930,668 -1.01(-1.58%)
Feb 14, 2022 63.63 63.81 63.04 63.62 3,780,029 +0.47(+0.75%)
Feb 11, 2022 63.33 64.35 62.97 63.15 5,166,393 -0.95(-1.48%)
Feb 10, 2022 63.81 65.30 63.80 64.10 5,346,493 +0.51(+0.80%)
Feb 09, 2022 63.36 63.67 62.77 63.58 6,205,871 +0.19(+0.29%)
Feb 08, 2022 62.71 63.46 61.96 63.40 5,682,848 +1.19(+1.91%)
Feb 07, 2022 60.63 62.50 60.33 62.21 7,849,808 +2.23(+3.72%)
Feb 04, 2022 60.04 60.16 59.55 59.98 5,259,787 +0.34(+0.57%)
Feb 03, 2022 60.39 59.62 59.64 5,823,245 -0.67(-1.10%)
Feb 02, 2022 60.02 60.41 59.54 60.31 5,110,033 +0.07(+0.12%)
Feb 01, 2022 58.80 60.29 58.76 60.23 5,317,237 +2.27(+3.92%)
Jan 31, 2022 57.76 58.10 57.03 57.96 6,434,719 -1.40(-2.37%)
Jan 28, 2022 60.76 60.81 58.33 59.36 7,473,279 -1.59(-2.61%)
Jan 27, 2022 61.32 62.00 60.55 60.95 5,442,750 +0.86(+1.43%)
Jan 26, 2022 60.88 61.14 59.55 60.09 4,983,808 +0.28(+0.48%)
Jan 25, 2022 59.05 60.00 58.45 59.81 4,558,070 +0.33(+0.56%)
Jan 24, 2022 58.09 59.49 57.51 59.48 7,763,188 -0.88(-1.47%)
Jan 21, 2022 60.62 61.08 60.09 60.36 7,526,224 -1.46(-2.36%)
Jan 20, 2022 63.56 63.61 61.80 61.82 7,419,056 -1.43(-2.26%)
Jan 19, 2022 63.24 63.93 63.11 63.25 7,503,899 +1.78(+2.89%)
Jan 18, 2022 60.65 61.63 60.44 61.47 7,454,872 +0.27(+0.44%)
Jan 14, 2022 61.21 0 -0.21(-0.34%)
Jan 13, 2022 61.85 62.25 61.34 61.42 6,000,059 -0.33(-0.54%)
Jan 12, 2022 61.75 62.24 61.40 61.75 7,348,920 +1.34(+2.22%)
Jan 11, 2022 58.89 60.42 58.67 60.41 6,965,148 +1.39(+2.35%)
Jan 10, 2022 58.37 59.10 58.04 59.02 6,842,800 +0.38(+0.65%)
Jan 07, 2022 57.79 58.71 57.75 58.64 6,670,218 +1.79(+3.14%)
Jan 06, 2022 57.16 57.30 56.38 56.86 6,152,216 +1.08(+1.94%)
Jan 05, 2022 55.47 56.54 55.44 55.78 5,069,110 +0.97(+1.76%)
Jan 04, 2022 54.55 55.47 54.49 54.81 3,675,345 +0.64(+1.18%)
Jan 03, 2022 54.79 54.85 53.92 54.17 4,469,927 -0.17(-0.31%)
Dec 31, 2021 54.25 54.50 54.01 54.34 1,844,403 +0.14(+0.25%)
Dec 30, 2021 54.55 54.97 54.20 54.20 3,054,127 +0.53(+0.98%)
Dec 29, 2021 53.58 54.10 53.54 53.67 2,406,610 +0.16(+0.30%)
Dec 28, 2021 53.72 54.06 53.41 53.51 3,530,293 -0.40(-0.74%)
Dec 27, 2021 53.60 53.96 53.15 53.91 2,393,465 +0.16(+0.30%)
Dec 23, 2021 53.70 54.08 53.53 53.75 1,925,549 +0.27(+0.50%)
Dec 22, 2021 52.89 53.55 52.42 53.48 5,376,123 -0.11(-0.20%)
Dec 21, 2021 53.28 53.73 53.17 53.58 3,281,186 +1.36(+2.61%)
Dec 20, 2021 52.40 52.44 51.53 52.22 3,728,693 -0.47(-0.89%)
Dec 17, 2021 53.54 53.59 52.69 52.69 3,796,284 -0.72(-1.35%)
Dec 16, 2021 53.30 53.90 53.30 53.41 4,787,208 +1.01(+1.94%)
Dec 15, 2021 52.15 52.46 51.51 52.40 3,929,168 -0.12(-0.23%)
Dec 14, 2021 52.35 53.36 52.31 52.52 4,422,246 +0.40(+0.76%)
Dec 13, 2021 52.53 52.58 51.71 52.12 3,225,659 +0.08(+0.16%)
Dec 10, 2021 52.42 52.51 51.70 52.04 3,336,241 +0.11(+0.20%)
Dec 09, 2021 51.50 51.98 51.38 51.94 5,382,820 +0.08(+0.16%)
Dec 08, 2021 51.74 51.93 51.52 51.85 3,135,623 -0.23(-0.44%)
Dec 07, 2021 52.02 52.67 51.90 52.08 4,338,196 +1.68(+3.33%)
Dec 06, 2021 49.90 50.62 49.54 50.40 4,856,382 +0.62(+1.24%)
Dec 03, 2021 50.55 50.82 49.31 49.78 4,966,155 -2.27(-4.37%)
Dec 02, 2021 51.14 52.25 51.03 52.06 5,213,804 +1.60(+3.17%)
Dec 01, 2021 51.01 51.82 50.46 50.46 6,865,710 -0.43(-0.85%)
Nov 30, 2021 51.47 51.76 50.18 50.89 5,387,367 -0.20(-0.40%)
Nov 29, 2021 51.31 51.61 50.57 51.09 5,574,877 +0.50(+0.98%)
Nov 26, 2021 49.37 50.72 49.30 50.60 3,847,937 -1.15(-2.23%)
Nov 24, 2021 52.19 52.50 51.72 51.75 3,096,029 -0.07(-0.14%)
Nov 23, 2021 51.27 52.00 51.19 51.82 4,836,843 +1.49(+2.95%)
Nov 22, 2021 49.61 50.65 49.47 50.34 4,062,074 +1.06(+2.14%)
Nov 19, 2021 49.22 49.89 49.07 49.28 4,518,630 +0.66(+1.35%)
Nov 18, 2021 48.71 48.69 48.53 48.62 4,456,859 -0.63(-1.27%)
Nov 17, 2021 49.44 49.71 49.12 49.25 3,838,989 +0.10(+0.20%)
Nov 16, 2021 49.63 49.77 49.14 49.15 4,328,952 -0.87(-1.74%)
Nov 15, 2021 50.03 50.12 49.73 50.02 3,651,426 -0.58(-1.15%)
Nov 12, 2021 50.42 50.91 50.20 50.60 4,622,872 -0.54(-1.05%)
Nov 11, 2021 50.51 51.25 50.49 51.14 6,203,375 +2.16(+4.41%)
Nov 10, 2021 49.35 48.96 48.98 3,972,490 -0.86(-1.73%)
Nov 09, 2021 49.94 50.24 49.30 49.84 3,910,770 -0.72(-1.43%)
Nov 08, 2021 49.51 50.56 49.46 50.56 5,048,387 +1.36(+2.75%)
Nov 05, 2021 49.13 49.29 48.84 49.21 3,844,816 -0.19(-0.39%)
Nov 04, 2021 49.83 49.93 49.16 49.40 4,769,729 -1.01(-2.01%)
Nov 03, 2021 50.50 50.60 49.98 50.42 5,341,889 +0.14(+0.27%)
Nov 02, 2021 49.91 50.51 49.70 50.28 4,931,322 -1.18(-2.29%)
Nov 01, 2021 51.34 51.68 51.20 51.46 3,365,751 +0.10(+0.19%)
Oct 29, 2021 51.64 51.78 51.24 51.36 3,486,300 -1.00(-1.91%)
Oct 28, 2021 52.07 52.59 52.03 52.36 5,659,352 +0.05(+0.09%)
Oct 27, 2021 52.76 53.06 52.31 52.31 4,026,727 -1.29(-2.41%)
Oct 26, 2021 54.18 53.60 3,993,020 -0.65(-1.20%)
Oct 25, 2021 53.83 54.36 53.79 54.25 3,027,531 +0.77(+1.44%)
Oct 22, 2021 53.49 53.92 52.91 53.48 4,394,978 +0.28(+0.52%)
Oct 21, 2021 53.69 53.79 52.66 53.20 5,867,453 -2.10(-3.80%)
Oct 20, 2021 55.28 55.71 54.38 55.30 7,025,101 -2.24(-3.89%)
Oct 19, 2021 57.02 57.82 56.95 57.55 3,757,196 +0.58(+1.01%)
Oct 18, 2021 56.82 57.14 56.39 56.97 3,396,800 -0.20(-0.35%)
Oct 15, 2021 57.39 57.60 56.92 57.17 3,588,076 -0.54(-0.93%)
Oct 14, 2021 57.30 57.91 57.25 57.71 3,791,913 +1.66(+2.95%)
Oct 13, 2021 55.35 56.08 55.23 56.05 4,376,040 -0.19(-0.35%)
Oct 12, 2021 56.25 56.51 55.92 56.25 4,183,042 -0.42(-0.74%)
Oct 11, 2021 57.42 57.92 56.64 56.67 3,519,910 +1.09(+1.96%)
Oct 08, 2021 55.67 55.86 55.31 55.58 4,105,061 +0.28(+0.50%)
Oct 07, 2021 55.78 56.20 55.16 55.30 5,248,153 +0.86(+1.58%)
Oct 06, 2021 53.43 54.45 53.19 54.44 3,952,072 +0.56(+1.04%)
Oct 05, 2021 53.40 54.15 52.93 53.88 3,682,150 -0.15(-0.27%)
Oct 04, 2021 54.36 54.79 53.96 54.03 3,771,027 -0.20(-0.37%)
Oct 01, 2021 54.19 54.44 53.44 54.23 3,818,876 -0.01(-0.01%)
Sep 30, 2021 54.39 54.91 54.19 54.24 4,362,982 +0.88(+1.64%)
Sep 29, 2021 53.08 53.54 52.87 53.36 5,718,858 -0.07(-0.14%)
Sep 28, 2021 53.55 53.68 52.99 53.44 6,455,696 -1.39(-2.53%)
Sep 27, 2021 54.09 54.82 54.07 54.83 4,343,336 +0.62(+1.15%)
Sep 24, 2021 54.16 54.77 54.08 54.20 4,554,657 -0.23(-0.42%)
Sep 23, 2021 54.84 55.13 54.38 54.43 4,988,023 +0.37(+0.69%)
Sep 22, 2021 54.53 54.86 53.98 54.05 7,937,803 +0.99(+1.87%)
Sep 21, 2021 53.93 53.95 52.86 53.06 8,868,223 -0.57(-1.06%)
Sep 20, 2021 52.19 53.66 52.19 53.63 9,749,539 -1.60(-2.90%)
Sep 17, 2021 55.01 55.34 54.26 55.23 8,616,188 -1.70(-2.99%)
Sep 16, 2021 58.24 58.28 56.68 56.94 4,679,896 -2.78(-4.65%)
Sep 15, 2021 59.30 60.13 59.24 59.71 2,935,720 +0.70(+1.18%)
Sep 14, 2021 59.98 60.00 58.90 59.01 3,578,092 -0.88(-1.46%)
Sep 13, 2021 60.05 60.43 59.59 59.89 10,247,147 +0.49(+0.82%)
Sep 10, 2021 59.93 60.43 59.40 59.40 3,928,736 +0.91(+1.55%)
Sep 09, 2021 59.03 59.30 58.36 58.49 4,200,546 -1.21(-2.03%)
Sep 08, 2021 60.39 60.53 59.66 59.70 3,371,273 -0.82(-1.35%)
Sep 07, 2021 61.21 61.50 60.49 60.52 2,655,836 -1.06(-1.73%)
Sep 03, 2021 61.97 62.29 61.40 61.59 2,526,430 +0.48(+0.78%)
Sep 02, 2021 60.87 61.80 60.76 61.11 2,813,070 +0.30(+0.49%)
Sep 01, 2021 60.14 61.08 59.96 60.81 3,023,333 -0.13(-0.21%)
Aug 31, 2021 61.44 61.56 60.56 60.94 2,736,719 -0.80(-1.30%)
Aug 30, 2021 62.17 62.22 61.67 61.74 1,530,878 +0.19(+0.30%)
Aug 27, 2021 60.53 61.77 60.48 61.56 2,287,740 +1.47(+2.45%)
Aug 26, 2021 60.16 60.54 59.92 60.09 2,282,834 -1.12(-1.83%)
Aug 25, 2021 61.08 61.51 60.74 61.21 1,815,410 +0.25(+0.41%)
Aug 24, 2021 60.61 61.44 60.55 60.95 3,168,822 +1.70(+2.86%)
Aug 23, 2021 59.26 59.62 59.13 59.26 2,434,587 +0.39(+0.66%)
Aug 20, 2021 58.19 59.00 58.10 58.87 3,332,644 +0.08(+0.14%)
Aug 19, 2021 58.67 59.10 58.14 58.79 6,409,844 -1.39(-2.31%)
Aug 18, 2021 60.82 61.11 60.09 60.18 4,238,628 -2.19(-3.51%)
Aug 17, 2021 62.42 62.67 61.52 62.37 4,055,008 -0.97(-1.54%)
Aug 16, 2021 63.08 63.58 62.52 63.34 3,845,300 -1.14(-1.77%)
Aug 13, 2021 64.15 65.01 64.08 64.49 2,911,412 +0.23(+0.35%)
Aug 12, 2021 64.56 64.59 63.96 64.26 3,639,819 -1.08(-1.65%)
Aug 11, 2021 65.17 65.73 64.59 65.34 4,746,916 -0.64(-0.97%)
Aug 10, 2021 64.68 66.08 64.63 65.98 2,773,662 +1.04(+1.60%)
Aug 09, 2021 64.48 65.17 64.32 64.94 2,729,657 +0.46(+0.71%)
Aug 06, 2021 64.58 64.88 64.20 64.48 2,206,837 +0.17(+0.27%)
Aug 05, 2021 64.44 64.97 63.95 64.31 4,696,258 -2.88(-4.28%)
Aug 04, 2021 67.35 67.67 67.04 67.18 2,799,560 -0.65(-0.96%)
Aug 03, 2021 66.95 67.83 66.42 67.83 3,219,764 +1.59(+2.39%)
Aug 02, 2021 66.83 67.24 66.15 66.25 3,204,159 +0.75(+1.15%)
Jul 30, 2021 65.52 66.35 65.18 65.50 3,084,034 -1.79(-2.66%)
Jul 29, 2021 67.24 67.93 66.94 67.29 4,278,628 +1.56(+2.37%)
Jul 28, 2021 64.49 66.04 64.09 65.73 3,887,975 +2.91(+4.64%)
Jul 27, 2021 63.82 64.77 61.96 62.82 4,871,917 -2.48(-3.80%)
Jul 26, 2021 64.35 65.38 64.32 65.30 2,498,181 +2.49(+3.96%)
Jul 23, 2021 62.75 62.92 61.98 62.81 2,199,268 +0.52(+0.84%)
Jul 22, 2021 62.43 62.57 61.58 62.29 1,906,826 -0.65(-1.04%)
Jul 21, 2021 62.74 63.28 62.38 62.94 2,203,555 +1.13(+1.83%)
Jul 20, 2021 60.07 61.83 59.91 61.81 3,244,658 +0.93(+1.52%)
Jul 19, 2021 60.81 61.16 60.20 60.88 3,418,446 -1.94(-3.09%)
Jul 16, 2021 63.73 63.89 62.60 62.83 4,530,075 -2.63(-4.01%)
Jul 15, 2021 64.88 65.82 64.63 65.45 1,842,320 +0.39(+0.61%)
Jul 14, 2021 65.23 65.52 64.62 65.06 2,432,749 +0.42(+0.65%)
Jul 13, 2021 64.78 65.16 64.55 64.64 1,524,675 -0.64(-0.99%)
Jul 12, 2021 64.58 65.49 64.43 65.28 1,646,195 +0.03(+0.05%)
Jul 09, 2021 63.81 65.44 63.58 65.25 2,636,475 +2.66(+4.26%)
Jul 08, 2021 61.95 62.95 61.46 62.59 3,037,607 -1.40(-2.19%)
Jul 07, 2021 63.82 64.30 63.30 63.99 3,114,243 +1.43(+2.29%)
Jul 06, 2021 63.76 63.81 62.16 62.56 2,216,191 -0.90(-1.42%)
Jul 02, 2021 63.01 63.59 62.52 63.46 1,722,102 +0.69(+1.10%)
Jul 01, 2021 63.77 63.89 62.61 62.77 2,139,260 -0.89(-1.39%)
Jun 30, 2021 63.81 64.16 63.22 63.66 1,637,924 -0.55(-0.85%)
Jun 29, 2021 64.43 64.66 63.90 64.21 1,736,976 +0.11(+0.18%)
Jun 28, 2021 64.77 64.87 63.91 64.09 1,752,556 -0.42(-0.66%)
Jun 25, 2021 64.75 65.08 64.52 64.52 1,417,724 +0.15(+0.24%)
Jun 24, 2021 64.04 64.63 63.89 64.37 1,805,758 +0.83(+1.31%)
Jun 23, 2021 64.04 64.27 63.38 63.53 2,561,684 +0.46(+0.73%)
Jun 22, 2021 62.63 63.24 62.21 63.07 1,775,506 +0.77(+1.24%)
Jun 21, 2021 61.39 62.61 61.17 62.30 2,885,006 +0.80(+1.30%)
Jun 18, 2021 62.68 63.05 61.49 61.50 6,084,190 -1.50(-2.39%)
Jun 17, 2021 63.40 63.77 62.54 63.00 4,603,690 -1.24(-1.94%)
Jun 16, 2021 64.72 65.33 64.03 64.25 2,913,939 -1.34(-2.04%)
Jun 15, 2021 65.49 65.75 64.78 65.58 2,821,435 -0.42(-0.63%)
Jun 14, 2021 66.17 66.41 65.84 66.00 2,002,253 -0.39(-0.58%)
Jun 11, 2021 66.57 66.90 66.16 66.39 1,995,879 +0.44(+0.67%)
Jun 10, 2021 65.89 66.24 65.34 65.95 2,685,546 +0.02(+0.03%)
Jun 09, 2021 66.40 66.49 65.66 65.92 2,964,200 -1.32(-1.96%)
Jun 08, 2021 67.16 67.56 66.54 67.24 2,048,843 +0.37(+0.56%)
Jun 07, 2021 67.83 67.90 66.59 66.87 3,603,479 -1.24(-1.82%)
Jun 04, 2021 67.83 68.18 67.30 68.11 3,255,798 +0.94(+1.40%)
Jun 03, 2021 67.35 67.38 66.65 67.17 3,698,228 -1.30(-1.90%)
Jun 02, 2021 68.30 68.83 67.97 68.46 3,151,916 -0.44(-0.64%)
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.