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: 6:30 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 (%)
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%)
Sep 01, 2021 83.44 83.79 81.89 82.24 3,513,336 -0.49(-0.59%)
Aug 31, 2021 81.55 83.42 81.48 82.73 2,923,521 +0.84(+1.03%)
Aug 30, 2021 83.71 83.80 81.19 81.89 2,962,437 -1.37(-1.65%)
Aug 27, 2021 81.04 83.70 80.77 83.26 3,203,878 +2.44(+3.02%)
Aug 26, 2021 82.89 83.30 80.18 80.82 3,310,228 -2.59(-3.11%)
Aug 25, 2021 82.95 84.22 81.20 83.41 3,808,109 +0.55(+0.66%)
Aug 24, 2021 81.00 83.54 81.00 82.86 5,128,238 +2.61(+3.25%)
Aug 23, 2021 79.17 80.97 78.85 80.25 4,636,438 +2.04(+2.61%)
Aug 20, 2021 76.18 78.38 76.01 78.21 3,815,236 +1.71(+2.24%)
Aug 19, 2021 76.00 76.78 73.51 76.50 5,516,337 -0.71(-0.92%)
Aug 18, 2021 75.75 78.59 74.40 77.21 3,811,784 +1.19(+1.57%)
Aug 17, 2021 77.05 77.39 75.19 76.02 2,843,761 -2.41(-3.07%)
Aug 16, 2021 77.96 78.74 76.05 78.43 2,678,630 -0.46(-0.58%)
Aug 13, 2021 80.09 80.39 78.22 78.89 2,998,885 -1.45(-1.80%)
Aug 12, 2021 81.59 81.65 78.85 80.34 2,605,028 -1.45(-1.77%)
Aug 11, 2021 79.85 82.00 78.61 81.79 4,310,311 +1.04(+1.29%)
Aug 10, 2021 77.64 81.35 77.22 80.75 3,797,066 +3.36(+4.34%)
Aug 09, 2021 78.27 78.46 75.79 77.39 3,299,655 -1.53(-1.94%)
Aug 06, 2021 78.76 79.08 76.52 78.92 4,235,451 +0.82(+1.05%)
Aug 05, 2021 72.60 78.43 72.57 78.10 6,754,041 +5.45(+7.50%)
Aug 04, 2021 73.15 74.23 70.74 72.65 7,718,499 -1.84(-2.47%)
Aug 03, 2021 75.10 75.17 71.79 74.49 6,009,782 -0.99(-1.31%)
Aug 02, 2021 76.97 79.33 75.08 75.48 5,209,470 -1.39(-1.81%)
Jul 30, 2021 78.73 79.47 76.41 76.87 5,983,235 -3.15(-3.94%)
Jul 29, 2021 80.94 82.12 79.93 80.02 3,354,934 -0.07(-0.09%)
Jul 28, 2021 81.13 81.77 78.07 80.09 2,933,133 -0.47(-0.58%)
Jul 27, 2021 79.96 80.92 78.99 80.56 3,944,811 -0.32(-0.40%)
Jul 26, 2021 77.43 80.89 77.09 80.88 4,648,875 +3.16(+4.07%)
Jul 23, 2021 78.04 78.86 76.96 77.72 4,575,248 -0.04(-0.05%)
Jul 22, 2021 78.00 78.36 76.30 77.76 4,791,362 -1.14(-1.44%)
Jul 21, 2021 75.63 79.16 75.63 78.90 7,356,040 +4.01(+5.35%)
Jul 20, 2021 69.60 75.31 69.35 74.89 7,747,731 +5.38(+7.74%)
Jul 19, 2021 69.11 70.83 66.90 69.51 10,443,029 -2.88(-3.98%)
Jul 16, 2021 75.89 76.48 72.02 72.39 5,115,497 -1.82(-2.45%)
Jul 15, 2021 75.10 75.62 72.38 74.21 6,555,501 -1.99(-2.61%)
Jul 14, 2021 79.00 79.90 75.97 76.20 4,169,702 -2.31(-2.94%)
Jul 13, 2021 80.49 80.63 78.43 78.51 2,887,294 -3.03(-3.72%)
Jul 12, 2021 81.23 81.99 80.02 81.54 2,415,105 -0.79(-0.96%)
Jul 09, 2021 80.37 82.54 79.79 82.33 2,876,762 +2.88(+3.62%)
Jul 08, 2021 78.45 80.52 77.11 79.45 4,498,040 -1.01(-1.26%)
Jul 07, 2021 82.41 83.43 80.30 80.46 5,202,397 -2.51(-3.03%)
Jul 06, 2021 87.50 87.82 82.58 82.97 4,843,664 -3.07(-3.57%)
Jul 02, 2021 86.36 86.36 84.98 86.04 2,259,618 +0.15(+0.17%)
Jul 01, 2021 85.90 87.10 85.33 85.89 2,580,583 +0.61(+0.72%)
Jun 30, 2021 83.43 85.39 82.80 85.28 3,728,889 +2.28(+2.75%)
Jun 29, 2021 83.51 84.77 82.43 83.00 5,372,006 -0.45(-0.54%)
Jun 28, 2021 88.00 88.36 82.85 83.45 9,621,047 -5.77(-6.47%)
Jun 25, 2021 87.30 89.89 86.74 89.22 5,350,307 +2.25(+2.59%)
Jun 24, 2021 86.99 88.07 85.97 86.97 3,581,565 +0.81(+0.94%)
Jun 23, 2021 85.71 86.83 85.71 86.16 1,938,343 +0.50(+0.58%)
Jun 22, 2021 86.80 86.94 84.52 85.66 3,142,578 -1.74(-1.99%)
Jun 21, 2021 86.21 87.53 84.96 87.40 2,821,768 +1.76(+2.06%)
Jun 18, 2021 85.41 86.63 84.50 85.64 4,091,225 -0.77(-0.89%)
Jun 17, 2021 88.27 89.82 85.97 86.41 3,479,986 -2.11(-2.38%)
Jun 16, 2021 87.82 89.05 86.95 88.52 3,327,318 +1.59(+1.83%)
Jun 15, 2021 88.42 88.96 86.69 86.93 2,430,411 -1.02(-1.16%)
Jun 14, 2021 90.00 90.36 87.39 87.95 3,045,758 -2.14(-2.38%)
Jun 11, 2021 88.44 90.73 88.14 90.09 3,900,146 -0.54(-0.60%)
Jun 10, 2021 93.00 93.00 89.59 90.63 4,138,785 -2.16(-2.33%)
Jun 09, 2021 95.32 95.47 92.56 92.79 2,570,730 -2.16(-2.27%)
Jun 08, 2021 94.95 95.98 93.94 94.95 3,252,108 +0.47(+0.50%)
Jun 07, 2021 94.62 96.17 94.24 94.48 3,014,228 +0.41(+0.44%)
Jun 04, 2021 95.75 95.83 93.30 94.07 2,721,385 -0.65(-0.69%)
Jun 03, 2021 96.00 96.11 93.92 94.72 3,449,336 -2.26(-2.33%)
Jun 02, 2021 96.50 97.72 95.35 96.98 3,572,618 +0.73(+0.76%)
Jun 01, 2021 94.95 97.53 94.91 96.25 3,900,996 +2.98(+3.20%)
May 28, 2021 94.73 94.73 92.13 93.27 3,793,013 -1.49(-1.57%)
May 27, 2021 92.88 95.13 92.71 94.76 5,390,402 +2.27(+2.45%)
May 26, 2021 90.23 92.56 89.56 92.49 5,890,875 +3.49(+3.92%)
May 25, 2021 87.00 90.64 86.99 89.00 7,161,492 +3.13(+3.65%)
May 24, 2021 83.47 86.11 82.25 85.87 4,095,673 +3.05(+3.68%)
May 21, 2021 85.40 85.88 82.68 82.82 3,707,248 -1.84(-2.17%)
May 20, 2021 84.75 84.97 82.93 84.66 3,144,755 +0.67(+0.80%)
May 19, 2021 82.56 84.05 81.56 83.99 2,822,596 -0.99(-1.16%)
May 18, 2021 84.86 87.27 83.95 84.98 3,450,249 +0.44(+0.52%)
May 17, 2021 84.02 84.76 82.71 84.54 2,395,961 +0.27(+0.32%)
May 14, 2021 79.71 84.49 79.55 84.27 4,401,716 +5.81(+7.41%)
May 13, 2021 78.84 79.99 76.13 78.46 3,788,733 +0.41(+0.53%)
May 12, 2021 80.12 81.00 77.80 78.05 3,675,225 -3.23(-3.97%)
May 11, 2021 81.03 82.97 79.83 81.28 3,633,897 -2.65(-3.16%)
May 10, 2021 83.90 84.86 83.03 83.93 3,587,300 -0.36(-0.43%)
May 07, 2021 81.09 84.56 80.45 84.29 3,668,939 +3.59(+4.45%)
May 06, 2021 83.11 83.87 79.02 80.70 5,476,519 -2.30(-2.77%)
May 05, 2021 84.08 84.80 82.40 83.00 3,114,133 -0.99(-1.18%)
May 04, 2021 87.00 87.10 82.93 83.99 4,688,563 -3.92(-4.46%)
May 03, 2021 87.46 88.69 86.69 87.91 2,748,894 +0.96(+1.10%)
Apr 30, 2021 84.15 87.47 83.81 86.95 3,741,200 +2.05(+2.41%)
Apr 29, 2021 90.06 92.45 84.71 84.90 6,559,452 -2.57(-2.94%)
Apr 28, 2021 87.26 88.43 86.59 87.47 1,941,383 -0.16(-0.18%)
Apr 27, 2021 87.01 88.22 85.82 87.63 2,112,424 +0.69(+0.79%)
Apr 26, 2021 87.39 88.84 86.67 86.94 2,229,049 +1.13(+1.32%)
Apr 23, 2021 84.65 85.96 83.28 85.81 2,513,400 +1.63(+1.94%)
Apr 22, 2021 84.40 86.55 83.61 84.18 2,980,550 -0.51(-0.60%)
Apr 21, 2021 81.15 84.72 80.05 84.69 3,265,217 +3.62(+4.47%)
Apr 20, 2021 83.00 83.01 79.03 81.07 4,626,235 -2.71(-3.23%)
Apr 19, 2021 85.12 85.74 83.41 83.78 2,563,119 -1.61(-1.89%)
Apr 16, 2021 85.23 86.82 84.70 85.39 2,459,000 +0.89(+1.05%)
Apr 15, 2021 87.07 87.08 83.85 84.50 3,443,457 -2.03(-2.35%)
Apr 14, 2021 86.75 88.73 86.36 86.53 2,275,380 +0.00(+0.00%)
Apr 13, 2021 84.88 86.85 83.60 86.53 3,993,516 -0.53(-0.61%)
Apr 12, 2021 89.03 89.03 85.73 87.06 3,543,213 -2.82(-3.14%)
Apr 09, 2021 89.38 90.47 88.67 89.88 2,348,700 +0.09(+0.10%)
Apr 08, 2021 90.93 90.93 87.43 89.79 4,799,914 -1.25(-1.37%)
Apr 07, 2021 93.00 95.30 90.90 91.04 5,526,719 +0.28(+0.31%)
Apr 06, 2021 89.15 92.30 88.58 90.76 3,556,396 +1.61(+1.81%)
Apr 05, 2021 89.44 91.30 88.72 89.15 4,768,798 +2.48(+2.86%)
Apr 01, 2021 86.50 87.82 85.48 86.67 2,397,500 +1.06(+1.24%)
Mar 31, 2021 85.13 86.84 84.44 85.61 3,188,593 +0.26(+0.30%)
Mar 30, 2021 83.14 85.97 83.06 85.35 2,713,448 +2.48(+2.99%)
Mar 29, 2021 84.65 85.20 81.60 82.87 2,534,486 -1.69(-2.00%)
Mar 26, 2021 84.96 86.33 81.68 84.56 3,321,400 +1.11(+1.33%)
Mar 25, 2021 80.00 84.25 78.86 83.45 4,896,186 +1.87(+2.29%)
Mar 24, 2021 86.00 89.10 80.56 81.58 8,637,524 -2.32(-2.77%)
Mar 23, 2021 87.39 88.06 83.04 83.90 6,072,465 -5.00(-5.62%)
Mar 22, 2021 89.46 90.26 87.85 88.90 3,827,513 -1.82(-2.01%)
Mar 19, 2021 88.57 91.04 86.53 90.72 6,079,400 +2.31(+2.61%)
Mar 18, 2021 91.63 92.16 88.22 88.41 4,035,698 -3.04(-3.32%)
Mar 17, 2021 89.56 91.45 87.92 91.45 3,983,569 +1.93(+2.16%)
Mar 16, 2021 93.51 94.00 88.34 89.52 5,414,008 -5.03(-5.32%)
Mar 15, 2021 92.25 96.90 92.00 94.55 8,001,241 +4.33(+4.80%)
Mar 12, 2021 87.73 90.32 87.65 90.22 3,922,600 +2.23(+2.53%)
Mar 11, 2021 88.56 89.67 86.30 87.99 4,743,813 +0.67(+0.77%)
Mar 10, 2021 89.26 92.09 86.46 87.32 5,551,507 -2.24(-2.50%)
Mar 09, 2021 89.00 90.25 85.40 89.56 3,770,409 +1.65(+1.88%)
Mar 08, 2021 88.00 89.61 85.24 87.91 4,825,109 +1.40(+1.62%)
Mar 05, 2021 89.91 90.55 80.55 86.51 9,546,000 -5.10(-5.57%)
Mar 04, 2021 95.94 96.38 87.89 91.61 6,495,237 -2.87(-3.04%)
Mar 03, 2021 94.06 97.36 93.93 94.48 8,763,031 +0.86(+0.92%)
Mar 02, 2021 92.70 95.50 91.99 93.62 19,521,476 +2.27(+2.48%)
Mar 01, 2021 92.78 93.12 89.71 91.35 14,424,462 -1.92(-2.06%)
Feb 26, 2021 91.00 94.23 89.27 93.27 5,564,400 +1.64(+1.79%)
Feb 25, 2021 98.01 99.24 88.51 91.63 10,337,650 -5.03(-5.20%)
Feb 24, 2021 91.67 97.08 91.62 96.66 9,795,409 +6.61(+7.34%)
Feb 23, 2021 86.89 90.47 82.77 90.05 10,116,913 +3.82(+4.43%)
Feb 22, 2021 79.65 88.75 79.01 86.23 15,136,062 +7.36(+9.33%)
Feb 19, 2021 76.62 79.73 76.50 78.87 5,659,900 +3.75(+4.99%)
Feb 18, 2021 74.31 75.98 72.90 75.12 3,583,572 +0.01(+0.01%)
Feb 17, 2021 73.36 76.65 72.49 75.11 5,980,286 +0.91(+1.23%)
Feb 16, 2021 69.00 74.76 68.38 74.20 9,392,757 +6.57(+9.71%)
Feb 12, 2021 66.66 68.30 66.65 67.63 3,173,400 -0.36(-0.53%)
Feb 11, 2021 69.00 69.83 67.41 67.99 3,255,209 -0.78(-1.13%)
Feb 10, 2021 69.25 70.69 68.54 68.77 4,414,055 -0.12(-0.17%)
Feb 09, 2021 70.75 70.75 68.31 68.89 3,012,141 -1.81(-2.56%)
Feb 08, 2021 72.50 72.50 70.58 70.70 2,694,126 -0.88(-1.23%)
Feb 05, 2021 71.67 72.99 71.03 71.58 3,131,200 +0.74(+1.04%)
Feb 04, 2021 70.40 71.87 69.88 70.84 3,585,621 +1.42(+2.05%)
Feb 03, 2021 69.00 70.03 68.31 69.42 2,897,891 +0.74(+1.08%)
Feb 02, 2021 66.87 68.91 65.84 68.68 3,831,972 +2.93(+4.46%)
Feb 01, 2021 65.95 66.55 64.66 65.75 3,544,356 +0.75(+1.15%)
Jan 29, 2021 68.65 69.33 64.26 65.00 5,937,700 -4.05(-5.87%)
Jan 28, 2021 69.27 70.58 67.45 69.05 5,088,234 +2.87(+4.34%)
Jan 27, 2021 65.43 68.53 64.34 66.18 4,551,691 -0.32(-0.48%)
Jan 26, 2021 69.00 69.09 66.48 66.50 4,740,777 -1.92(-2.81%)
Jan 25, 2021 70.73 70.86 66.91 68.42 7,681,273 -3.54(-4.92%)
Jan 22, 2021 71.67 72.28 70.66 71.96 2,636,500 -0.70(-0.96%)
Jan 21, 2021 72.50 73.51 71.02 72.66 3,098,379 -0.16(-0.22%)
Jan 20, 2021 74.04 75.16 72.27 72.82 2,416,320 -0.66(-0.90%)
Jan 19, 2021 74.00 74.67 72.46 73.48 2,499,337 +0.56(+0.77%)
Jan 15, 2021 75.04 76.29 72.87 72.92 3,124,900 -2.92(-3.85%)
Jan 14, 2021 73.59 76.53 73.37 75.84 5,215,528 +3.59(+4.97%)
Jan 13, 2021 71.78 72.51 70.77 72.25 2,770,348 -0.22(-0.30%)
Jan 12, 2021 72.14 72.71 70.81 72.47 2,761,620 +0.35(+0.49%)
Jan 11, 2021 71.30 73.10 70.85 72.12 2,723,434 -0.85(-1.16%)
Jan 08, 2021 74.91 75.49 71.96 72.97 3,104,100 -1.01(-1.37%)
Jan 07, 2021 72.64 75.44 72.64 73.98 3,990,524 +1.78(+2.47%)
Jan 06, 2021 72.70 74.07 71.14 72.20 3,607,186 -0.35(-0.48%)
Jan 05, 2021 70.50 73.27 70.43 72.55 4,024,608 +1.83(+2.59%)
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.