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

Totalenergies Se ADR (NY: TOT )

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 (%)
Sep 30, 2019 51.96 52.28 51.87 52.00 4,659,521 +0.14(+0.27%)
Sep 27, 2019 51.69 52.16 51.61 51.86 4,425,400 +0.17(+0.33%)
Sep 26, 2019 51.08 51.88 50.93 51.69 3,382,868 +0.90(+1.77%)
Sep 25, 2019 50.80 51.01 50.48 50.79 2,784,289 -1.15(-2.21%)
Sep 24, 2019 53.45 53.50 51.90 51.94 2,780,348 -1.73(-3.22%)
Sep 23, 2019 53.36 54.05 53.27 53.67 1,794,519 -0.17(-0.32%)
Sep 20, 2019 54.03 54.48 53.84 53.84 2,658,200 +0.98(+1.85%)
Sep 19, 2019 53.55 53.56 52.47 52.86 1,240,318 +0.03(+0.06%)
Sep 18, 2019 52.93 53.34 52.58 52.83 1,295,438 +0.01(+0.02%)
Sep 17, 2019 53.74 53.78 52.37 52.82 3,060,520 +0.18(+0.34%)
Sep 16, 2019 52.72 53.32 52.57 52.64 2,590,165 +0.79(+1.52%)
Sep 13, 2019 51.89 51.94 51.41 51.85 1,314,100 +0.15(+0.29%)
Sep 12, 2019 50.98 51.77 50.79 51.70 1,099,604 +0.26(+0.51%)
Sep 11, 2019 52.01 52.27 51.31 51.44 1,254,469 -0.43(-0.83%)
Sep 10, 2019 52.14 52.45 51.71 51.87 1,869,707 +0.95(+1.87%)
Sep 09, 2019 50.94 51.28 50.86 50.92 1,639,350 +0.40(+0.79%)
Sep 06, 2019 50.35 50.66 50.17 50.52 1,130,900 +0.11(+0.22%)
Sep 05, 2019 50.80 51.03 50.40 50.41 1,613,995 +0.49(+0.98%)
Sep 04, 2019 49.84 50.08 49.75 49.92 1,083,721 +0.63(+1.28%)
Sep 03, 2019 48.81 49.39 48.74 49.29 3,134,421 -0.63(-1.26%)
Aug 30, 2019 50.25 50.26 49.55 49.92 1,398,200 +0.39(+0.79%)
Aug 29, 2019 49.80 49.88 49.52 49.53 1,119,326 +0.43(+0.88%)
Aug 28, 2019 48.78 49.26 48.60 49.10 1,299,352 +0.37(+0.76%)
Aug 27, 2019 48.98 49.14 48.44 48.73 1,163,294 +0.21(+0.43%)
Aug 26, 2019 48.89 48.98 48.42 48.52 1,414,465 +0.40(+0.83%)
Aug 23, 2019 48.63 49.00 48.00 48.12 1,535,100 -0.85(-1.74%)
Aug 22, 2019 49.37 49.41 48.80 48.97 866,840 -0.15(-0.31%)
Aug 21, 2019 49.36 49.41 49.04 49.12 988,109 +0.55(+1.13%)
Aug 20, 2019 48.64 48.64 48.11 48.57 1,678,655 -0.34(-0.70%)
Aug 19, 2019 48.88 49.08 48.73 48.91 1,878,156 +0.90(+1.87%)
Aug 16, 2019 47.77 48.23 47.70 48.01 1,519,600 -0.04(-0.08%)
Aug 15, 2019 48.00 48.44 47.86 48.05 1,351,599 -0.27(-0.56%)
Aug 14, 2019 48.51 48.79 48.32 48.32 4,206,086 -1.11(-2.25%)
Aug 13, 2019 48.85 49.94 48.73 49.43 5,128,996 +0.80(+1.65%)
Aug 12, 2019 48.49 48.67 48.39 48.63 1,765,754 -0.16(-0.33%)
Aug 09, 2019 48.95 49.03 48.58 48.79 1,031,900 -0.53(-1.07%)
Aug 08, 2019 48.90 49.34 48.73 49.32 1,211,004 +0.56(+1.15%)
Aug 07, 2019 48.21 49.05 47.91 48.76 1,306,567 -0.21(-0.43%)
Aug 06, 2019 49.23 49.34 48.61 48.97 2,437,549 -0.17(-0.35%)
Aug 05, 2019 49.09 49.34 48.92 49.14 3,653,632 -0.25(-0.51%)
Aug 02, 2019 50.36 50.47 49.18 49.39 4,046,100 -1.54(-3.02%)
Aug 01, 2019 51.27 51.63 50.44 50.93 2,811,194 -0.81(-1.57%)
Jul 31, 2019 52.60 52.63 51.56 51.74 3,663,094 -1.41(-2.65%)
Jul 30, 2019 52.65 53.25 52.48 53.15 3,365,943 -0.52(-0.97%)
Jul 29, 2019 53.94 53.94 53.58 53.67 1,453,559 +0.04(+0.07%)
Jul 26, 2019 53.86 53.87 53.39 53.63 818,600 +0.34(+0.64%)
Jul 25, 2019 53.89 53.94 53.21 53.29 876,081 -0.47(-0.87%)
Jul 24, 2019 53.72 54.22 53.68 53.76 2,529,859 -0.54(-0.99%)
Jul 23, 2019 54.62 54.76 54.29 54.30 1,032,257 -0.11(-0.20%)
Jul 22, 2019 54.35 54.54 54.03 54.41 1,550,931 -0.09(-0.17%)
Jul 19, 2019 54.07 54.54 53.84 54.50 1,488,100 +0.05(+0.09%)
Jul 18, 2019 54.22 54.46 53.83 54.45 2,529,782 -0.18(-0.33%)
Jul 17, 2019 54.82 54.87 54.50 54.63 3,494,598 -0.96(-1.73%)
Jul 16, 2019 55.80 56.25 55.40 55.59 2,201,069 -0.99(-1.75%)
Jul 15, 2019 56.46 56.81 56.22 56.58 2,682,517 +0.13(+0.23%)
Jul 12, 2019 56.02 56.50 55.95 56.45 2,183,200 +0.02(+0.04%)
Jul 11, 2019 56.51 56.57 56.07 56.43 1,034,114 +0.13(+0.23%)
Jul 10, 2019 56.17 56.36 55.85 56.30 979,145 +0.82(+1.48%)
Jul 09, 2019 55.44 55.58 55.24 55.48 797,354 -0.12(-0.22%)
Jul 08, 2019 55.57 55.79 55.46 55.60 783,244 +0.23(+0.42%)
Jul 05, 2019 55.46 55.58 55.07 55.37 575,200 -0.14(-0.25%)
Jul 03, 2019 55.34 55.53 55.05 55.51 1,286,200 -0.43(-0.77%)
Jul 02, 2019 56.43 56.47 55.85 55.94 769,333 -0.09(-0.16%)
Jul 01, 2019 56.51 56.54 55.83 56.03 957,448 +0.24(+0.43%)
Jun 28, 2019 55.86 56.14 55.74 55.79 759,100 +0.19(+0.34%)
Jun 27, 2019 55.95 56.00 55.55 55.60 617,336 -0.48(-0.86%)
Jun 26, 2019 56.17 56.54 56.01 56.08 1,319,440 +0.63(+1.14%)
Jun 25, 2019 55.86 55.89 55.38 55.45 838,196 -0.30(-0.54%)
Jun 24, 2019 55.78 55.93 55.55 55.75 1,115,733 +0.38(+0.69%)
Jun 21, 2019 55.41 55.67 55.37 55.37 1,027,400 +0.42(+0.76%)
Jun 20, 2019 55.18 55.39 54.77 54.95 1,494,730 +0.89(+1.65%)
Jun 19, 2019 54.00 54.29 53.87 54.06 2,856,739 +0.37(+0.69%)
Jun 18, 2019 53.66 54.05 53.58 53.69 1,986,964 +1.06(+2.01%)
Jun 17, 2019 52.91 53.21 52.56 52.63 1,659,798 -0.55(-1.03%)
Jun 14, 2019 52.87 53.18 52.74 53.18 2,181,600 +0.35(+0.66%)
Jun 13, 2019 53.22 53.28 52.76 52.83 3,152,783 +0.02(+0.04%)
Jun 12, 2019 53.48 53.61 52.71 52.81 3,708,683 -1.70(-3.12%)
Jun 11, 2019 54.77 54.91 54.37 54.51 1,840,259 +0.78(+1.45%)
Jun 10, 2019 53.65 54.00 53.51 53.73 1,771,825 +0.35(+0.66%)
Jun 07, 2019 53.28 53.73 53.19 53.38 1,588,900 +0.03(+0.06%)
Jun 06, 2019 53.17 53.43 52.94 53.35 2,335,225 +1.03(+1.97%)
Jun 05, 2019 53.17 53.20 52.23 52.32 2,445,321 -0.40(-0.76%)
Jun 04, 2019 52.88 53.09 52.60 52.72 1,527,944 +0.44(+0.84%)
Jun 03, 2019 52.30 52.54 52.02 52.28 1,273,143 +0.78(+1.51%)
May 31, 2019 51.53 52.02 51.44 51.50 1,706,500 -0.52(-1.00%)
May 30, 2019 52.33 52.41 51.82 52.02 1,436,227 -0.49(-0.93%)
May 29, 2019 51.89 52.62 51.76 52.51 1,020,721 -0.39(-0.74%)
May 28, 2019 53.75 53.85 52.90 52.90 1,181,245 -0.52(-0.97%)
May 24, 2019 53.34 53.55 53.00 53.42 888,700 +0.43(+0.81%)
May 23, 2019 53.16 53.16 52.68 52.99 1,055,284 -1.14(-2.11%)
May 22, 2019 54.66 54.88 54.09 54.13 1,208,619 -0.93(-1.69%)
May 21, 2019 55.22 55.51 54.95 55.06 1,430,636 +0.17(+0.31%)
May 20, 2019 54.75 55.20 54.64 54.89 1,799,466 +0.08(+0.15%)
May 17, 2019 54.63 55.02 54.44 54.81 2,569,800 +0.53(+0.98%)
May 16, 2019 53.76 54.45 53.76 54.28 1,405,183 +0.83(+1.55%)
May 15, 2019 53.06 53.81 52.95 53.45 1,112,504 +0.45(+0.85%)
May 14, 2019 52.94 53.49 52.90 53.00 1,045,034 +0.47(+0.89%)
May 13, 2019 53.01 53.12 52.35 52.53 1,744,427 -0.73(-1.37%)
May 10, 2019 52.56 53.46 52.54 53.26 1,332,300 +0.47(+0.89%)
May 09, 2019 52.39 52.98 52.34 52.79 1,244,795 +0.27(+0.51%)
May 08, 2019 52.47 52.83 52.38 52.52 1,314,905 +0.05(+0.10%)
May 07, 2019 53.11 53.14 52.16 52.47 2,419,684 -1.52(-2.82%)
May 06, 2019 53.50 54.09 53.45 53.99 3,380,542 -1.19(-2.16%)
May 03, 2019 55.32 55.46 55.05 55.18 1,056,200 +0.09(+0.16%)
May 02, 2019 55.59 55.59 55.05 55.09 2,083,915 +0.10(+0.18%)
May 01, 2019 55.78 55.78 54.90 54.99 819,157 -0.68(-1.22%)
Apr 30, 2019 55.05 55.68 54.89 55.67 1,787,022 +0.97(+1.77%)
Apr 29, 2019 54.31 54.78 54.09 54.70 2,624,079 -0.47(-0.85%)
Apr 26, 2019 55.35 55.35 54.87 55.17 2,069,300 -0.72(-1.29%)
Apr 25, 2019 55.76 55.98 55.35 55.89 1,195,055 +0.29(+0.52%)
Apr 24, 2019 56.35 56.35 55.59 55.60 2,095,256 -1.78(-3.10%)
Apr 23, 2019 57.41 57.66 57.27 57.38 1,318,588 -0.47(-0.81%)
Apr 22, 2019 57.22 57.99 57.15 57.85 1,193,762 +1.12(+1.97%)
Apr 18, 2019 56.63 56.77 56.44 56.73 1,005,600 +0.29(+0.51%)
Apr 17, 2019 56.49 56.84 56.25 56.44 1,921,328 +0.76(+1.36%)
Apr 16, 2019 56.11 56.11 55.67 55.68 1,177,608 -0.68(-1.21%)
Apr 15, 2019 56.70 56.71 56.36 56.36 1,079,151 +0.02(+0.04%)
Apr 12, 2019 56.89 56.92 56.13 56.34 1,429,500 -0.04(-0.07%)
Apr 11, 2019 56.60 56.76 56.14 56.38 912,472 -0.40(-0.70%)
Apr 10, 2019 56.55 57.14 56.48 56.78 1,086,346 +0.34(+0.60%)
Apr 09, 2019 57.09 57.09 56.43 56.44 710,010 -0.62(-1.09%)
Apr 08, 2019 56.77 57.11 56.77 57.06 1,320,052 +0.33(+0.58%)
Apr 05, 2019 56.36 56.74 56.28 56.73 1,122,700 +0.70(+1.25%)
Apr 04, 2019 55.80 56.13 55.67 56.03 615,160 +0.17(+0.30%)
Apr 03, 2019 56.42 56.53 55.80 55.86 1,432,959 -0.10(-0.18%)
Apr 02, 2019 56.15 56.21 55.88 55.96 1,325,026 -0.26(-0.46%)
Apr 01, 2019 56.12 56.32 55.96 56.22 1,680,809 +0.57(+1.02%)
Mar 29, 2019 55.77 55.83 55.32 55.65 965,300 +0.08(+0.14%)
Mar 28, 2019 55.39 55.60 55.26 55.57 1,255,935 -0.17(-0.30%)
Mar 27, 2019 55.94 56.01 55.43 55.74 2,026,144 -0.45(-0.80%)
Mar 26, 2019 56.12 56.28 56.01 56.19 2,330,032 +0.48(+0.86%)
Mar 25, 2019 56.02 56.12 55.59 55.71 703,771 -0.30(-0.54%)
Mar 22, 2019 56.55 56.61 55.69 56.01 2,822,600 -1.49(-2.59%)
Mar 21, 2019 57.71 57.76 57.31 57.50 1,172,470 -0.42(-0.73%)
Mar 20, 2019 57.71 58.20 57.20 57.92 1,336,846 +0.23(+0.40%)
Mar 19, 2019 58.76 58.82 57.55 57.69 1,925,616 -0.96(-1.64%)
Mar 18, 2019 58.03 58.71 58.03 58.65 888,198 +0.83(+1.44%)
Mar 15, 2019 57.96 58.02 57.69 57.82 1,081,100 -0.55(-0.94%)
Mar 14, 2019 58.11 58.50 58.09 58.37 1,669,398 +0.02(+0.03%)
Mar 13, 2019 57.49 58.47 57.49 58.35 1,648,895 +1.46(+2.57%)
Mar 12, 2019 56.93 57.28 56.87 56.89 1,179,624 -0.04(-0.07%)
Mar 11, 2019 56.91 57.13 56.87 56.93 1,113,502 +0.29(+0.51%)
Mar 08, 2019 56.60 56.83 56.31 56.64 3,020,000 -0.46(-0.81%)
Mar 07, 2019 57.42 57.47 56.98 57.10 1,675,003 -0.45(-0.78%)
Mar 06, 2019 57.88 57.89 57.33 57.55 3,115,168 -0.28(-0.48%)
Mar 05, 2019 57.44 57.85 57.16 57.83 3,990,952 +0.29(+0.50%)
Mar 04, 2019 57.22 57.55 56.92 57.54 2,762,910 +0.33(+0.58%)
Mar 01, 2019 56.91 57.29 56.78 57.21 1,816,100 +0.30(+0.53%)
Feb 28, 2019 56.78 57.13 56.56 56.91 1,120,304 +0.21(+0.37%)
Feb 27, 2019 56.86 57.10 56.70 56.70 1,122,925 +0.04(+0.07%)
Feb 26, 2019 56.33 56.99 56.24 56.66 1,651,056 +0.17(+0.30%)
Feb 25, 2019 56.61 56.72 56.22 56.49 1,271,564 -0.34(-0.60%)
Feb 22, 2019 56.77 56.98 56.61 56.83 1,885,800 +0.74(+1.32%)
Feb 21, 2019 56.24 56.39 56.00 56.09 1,142,203 -0.27(-0.48%)
Feb 20, 2019 56.17 56.69 56.10 56.36 1,214,336 -0.03(-0.05%)
Feb 19, 2019 55.83 56.50 55.80 56.39 746,700 +0.10(+0.18%)
Feb 15, 2019 55.97 56.34 55.92 56.29 1,047,000 +0.92(+1.66%)
Feb 14, 2019 55.20 55.75 55.15 55.37 1,903,466 +0.49(+0.89%)
Feb 13, 2019 55.34 55.58 54.88 54.88 2,401,106 -0.73(-1.31%)
Feb 12, 2019 55.56 55.78 55.26 55.61 2,175,900 +0.46(+0.83%)
Feb 11, 2019 55.00 55.24 54.92 55.15 746,793 -0.01(-0.02%)
Feb 08, 2019 55.01 55.27 54.63 55.16 1,400,100 +0.60(+1.10%)
Feb 07, 2019 54.92 55.08 54.34 54.56 2,068,514 -1.06(-1.91%)
Feb 06, 2019 55.55 55.86 55.43 55.62 2,025,552 -0.27(-0.48%)
Feb 05, 2019 55.56 55.99 55.54 55.89 1,182,145 +0.38(+0.68%)
Feb 04, 2019 54.91 55.51 54.50 55.51 1,066,288 +0.20(+0.36%)
Feb 01, 2019 55.10 55.46 54.96 55.31 1,233,800 +0.58(+1.06%)
Jan 31, 2019 54.94 55.19 54.56 54.73 1,259,325 +0.56(+1.03%)
Jan 30, 2019 53.72 54.29 53.50 54.17 2,250,249 +0.10(+0.18%)
Jan 29, 2019 54.05 54.34 53.95 54.07 1,938,566 +0.48(+0.90%)
Jan 28, 2019 53.39 53.89 53.26 53.59 2,181,427 -0.62(-1.14%)
Jan 25, 2019 53.97 54.39 53.78 54.21 2,060,400 +0.87(+1.63%)
Jan 24, 2019 53.13 53.65 53.05 53.34 798,572 +0.39(+0.74%)
Jan 23, 2019 53.42 53.46 52.88 52.95 1,308,965 -0.53(-0.99%)
Jan 22, 2019 53.21 53.63 53.09 53.48 1,702,288 -1.08(-1.98%)
Jan 18, 2019 54.52 54.68 54.21 54.56 1,164,400 +0.80(+1.49%)
Jan 17, 2019 53.34 54.00 53.31 53.76 1,165,936 +0.16(+0.30%)
Jan 16, 2019 53.37 53.91 53.30 53.60 1,304,738 -0.21(-0.39%)
Jan 15, 2019 53.59 54.03 53.43 53.81 2,061,981 -0.49(-0.90%)
Jan 14, 2019 53.65 54.38 53.61 54.30 1,219,414 +0.41(+0.76%)
Jan 11, 2019 53.87 54.13 53.55 53.89 2,297,200 -1.07(-1.95%)
Jan 10, 2019 54.45 54.99 54.41 54.96 949,223 -0.42(-0.76%)
Jan 09, 2019 54.90 55.49 54.87 55.38 2,029,452 +1.19(+2.20%)
Jan 08, 2019 54.28 54.43 54.01 54.19 2,322,029 -0.17(-0.31%)
Jan 07, 2019 53.78 54.55 53.55 54.36 1,222,350 -0.10(-0.18%)
Jan 04, 2019 53.68 54.46 53.56 54.46 1,703,100 +1.55(+2.93%)
Jan 03, 2019 52.95 53.05 52.32 52.91 1,099,615 +0.12(+0.23%)
Jan 02, 2019 51.81 53.29 51.61 52.79 1,212,549 +0.61(+1.17%)
Dec 31, 2018 52.52 52.95 52.11 52.18 1,206,300 -0.21(-0.40%)
Dec 28, 2018 53.03 53.10 52.30 52.39 2,590,600 +0.04(+0.08%)
Dec 27, 2018 51.63 52.42 51.07 52.35 1,857,443 +0.21(+0.40%)
Dec 26, 2018 50.30 52.24 49.70 52.14 1,497,964 +1.92(+3.82%)
Dec 24, 2018 51.53 51.89 50.22 50.22 930,200 -1.56(-3.01%)
Dec 21, 2018 51.81 52.49 51.48 51.78 2,044,600 -0.46(-0.88%)
Dec 20, 2018 52.49 52.94 51.97 52.24 2,971,443 +0.03(+0.06%)
Dec 19, 2018 53.25 53.72 51.92 52.21 2,681,867 -0.49(-0.93%)
Dec 18, 2018 53.96 54.02 52.39 52.70 2,193,398 -1.30(-2.41%)
Dec 17, 2018 54.63 54.69 53.79 54.00 1,442,502 -0.36(-0.66%)
Dec 14, 2018 54.79 55.14 54.21 54.36 1,056,000 -1.29(-2.32%)
Dec 13, 2018 55.15 55.68 55.04 55.65 2,018,317 +1.10(+2.02%)
Dec 12, 2018 55.07 55.19 54.51 54.55 933,368 +0.73(+1.36%)
Dec 11, 2018 54.61 54.78 53.66 53.82 1,360,100 -0.27(-0.50%)
Dec 10, 2018 54.32 54.39 53.53 54.09 1,425,300 -0.24(-0.44%)
Dec 07, 2018 55.51 56.14 54.24 54.33 1,563,600 -0.26(-0.48%)
Dec 06, 2018 54.35 54.67 53.58 54.59 2,192,750 -0.92(-1.66%)
Dec 04, 2018 56.49 56.56 55.38 55.51 1,210,500 -1.45(-2.55%)
Dec 03, 2018 56.97 57.13 56.45 56.96 1,231,850 +1.35(+2.43%)
Nov 30, 2018 55.65 55.80 55.33 55.61 1,693,100 +0.28(+0.51%)
Nov 29, 2018 55.27 55.63 55.04 55.33 1,292,297 -0.09(-0.16%)
Nov 28, 2018 54.53 55.42 54.19 55.42 1,428,208 +1.16(+2.14%)
Nov 27, 2018 54.28 54.46 53.82 54.26 1,726,595 -0.49(-0.89%)
Nov 26, 2018 54.81 55.08 54.57 54.75 1,180,892 +0.77(+1.43%)
Nov 23, 2018 53.96 54.22 53.70 53.98 2,566,700 -2.61(-4.61%)
Nov 21, 2018 56.59 56.59 56.59 0 +1.31(+2.37%)
Nov 20, 2018 56.11 56.20 55.02 55.28 1,358,040 -1.36(-2.40%)
Nov 19, 2018 56.82 56.98 56.41 56.64 901,863 -0.47(-0.82%)
Nov 16, 2018 56.84 57.34 56.65 57.11 1,802,900 -0.02(-0.04%)
Nov 15, 2018 56.20 57.27 55.88 57.13 1,918,229 +1.17(+2.09%)
Nov 14, 2018 56.58 56.68 55.68 55.96 2,033,801 +1.11(+2.02%)
Nov 13, 2018 55.51 56.04 54.79 54.85 2,983,980 -1.46(-2.59%)
Nov 12, 2018 57.24 57.40 56.18 56.31 1,183,818 -1.09(-1.90%)
Nov 09, 2018 57.04 57.61 56.85 57.40 2,163,900 -0.43(-0.74%)
Nov 08, 2018 59.07 59.17 57.77 57.83 1,322,157 -1.49(-2.51%)
Nov 07, 2018 59.53 59.56 59.03 59.32 953,848 +0.75(+1.28%)
Nov 06, 2018 58.41 58.61 57.99 58.57 876,082 +0.10(+0.17%)
Nov 05, 2018 58.76 58.91 58.23 58.47 965,881 +1.17(+2.04%)
Nov 02, 2018 58.05 58.22 56.75 57.30 1,605,300 -0.52(-0.90%)
Nov 01, 2018 58.17 58.25 57.31 57.82 1,965,829 -0.78(-1.33%)
Oct 31, 2018 58.21 59.10 58.11 58.60 1,894,458 +0.72(+1.24%)
Oct 30, 2018 57.37 57.98 57.11 57.88 2,105,859 +0.59(+1.03%)
Oct 29, 2018 58.31 58.40 56.86 57.29 1,709,661 -0.55(-0.95%)
Oct 26, 2018 56.52 58.29 56.46 57.84 2,819,200 -0.33(-0.57%)
Oct 25, 2018 58.34 58.88 57.93 58.17 2,250,139 +1.21(+2.12%)
Oct 24, 2018 58.65 58.74 56.84 56.96 2,519,976 -1.96(-3.33%)
Oct 23, 2018 58.80 59.23 58.22 58.92 2,883,127 -0.88(-1.47%)
Oct 22, 2018 60.26 60.30 59.61 59.80 1,060,182 -1.01(-1.66%)
Oct 19, 2018 60.65 61.08 60.59 60.81 2,130,400 +0.28(+0.46%)
Oct 18, 2018 60.88 61.27 60.34 60.53 2,221,609 -1.15(-1.86%)
Oct 17, 2018 62.10 62.10 61.18 61.68 1,039,646 -0.32(-0.52%)
Oct 16, 2018 61.64 62.54 61.55 62.00 1,444,949 -0.12(-0.19%)
Oct 15, 2018 62.28 62.40 61.87 62.12 2,030,924 +0.54(+0.88%)
Oct 12, 2018 62.18 62.18 60.88 61.58 2,951,300 +0.01(+0.02%)
Oct 11, 2018 62.66 62.74 61.05 61.57 1,525,256 -1.46(-2.32%)
Oct 10, 2018 64.08 64.13 62.84 63.03 2,334,671 -0.16(-0.25%)
Oct 09, 2018 62.46 63.62 62.31 63.19 1,452,087 +0.90(+1.44%)
Oct 08, 2018 62.05 62.51 61.80 62.29 1,290,853 -1.29(-2.03%)
Oct 05, 2018 64.19 64.26 63.18 63.58 875,000 -0.82(-1.27%)
Oct 04, 2018 64.88 64.97 64.05 64.40 1,552,797 -0.49(-0.76%)
Oct 03, 2018 65.10 65.31 64.61 64.89 1,131,997 -0.02(-0.03%)
Oct 02, 2018 65.13 65.22 64.70 64.91 873,627 -0.53(-0.81%)
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.