Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.21 -0.09 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.667 3.696 3.588 3.599 53,373,236 -0.18(-4.74%)
Jan 28, 2021 3.807 3.843 3.725 3.778 63,777,008 +0.08(+2.03%)
Jan 27, 2021 3.682 3.825 3.592 3.703 87,492,024 -0.00(-0.10%)
Jan 26, 2021 3.725 3.785 3.685 3.707 91,552,800 +0.09(+2.58%)
Jan 25, 2021 3.621 3.624 3.513 3.614 50,734,532 -0.04(-0.98%)
Jan 22, 2021 3.635 3.699 3.596 3.649 90,169,952 -0.12(-3.23%)
Jan 21, 2021 3.886 3.886 3.735 3.771 41,393,992 -0.11(-2.77%)
Jan 20, 2021 3.957 3.964 3.868 3.879 48,899,996 -0.02(-0.46%)
Jan 19, 2021 3.918 3.929 3.832 3.896 61,361,708 -0.01(-0.18%)
Jan 15, 2021 3.954 3.990 3.886 3.904 99,756,776 -0.23(-5.46%)
Jan 14, 2021 4.025 4.151 3.993 4.129 77,600,304 +0.11(+2.85%)
Jan 13, 2021 4.151 4.161 3.993 4.015 72,500,744 -0.18(-4.35%)
Jan 12, 2021 4.144 4.212 4.097 4.197 82,115,192 +0.11(+2.81%)
Jan 11, 2021 4.075 4.133 4.036 4.083 42,276,572 -0.10(-2.48%)
Jan 08, 2021 4.247 4.255 4.126 4.187 54,986,072 +0.00(+0.00%)
Jan 07, 2021 4.233 4.240 4.144 4.187 60,567,500 +0.03(+0.60%)
Jan 06, 2021 4.169 4.258 4.122 4.161 73,758,504 +0.04(+0.87%)
Jan 05, 2021 3.911 4.169 3.907 4.126 76,265,928 +0.12(+2.95%)
Jan 04, 2021 4.093 4.154 3.964 4.007 84,317,824 -0.01(-0.36%)
Dec 31, 2020 4.022 4.022 4.022 48,243,236 +0.01(+0.18%)
Dec 30, 2020 3.954 4.029 3.954 4.015 48,243,236 +0.06(+1.45%)
Dec 29, 2020 3.979 3.993 3.925 3.957 36,903,432 +0.02(+0.55%)
Dec 28, 2020 3.936 3.975 3.907 3.936 38,947,016 +0.01(+0.18%)
Dec 24, 2020 3.932 3.932 3.857 3.929 20,687,910 +0.01(+0.27%)
Dec 23, 2020 3.896 3.993 3.889 3.918 34,479,448 +0.04(+1.02%)
Dec 22, 2020 3.886 3.904 3.839 3.879 40,379,232 +0.03(+0.65%)
Dec 21, 2020 3.843 3.918 3.818 3.853 59,906,772 -0.19(-4.69%)
Dec 18, 2020 4.068 4.097 4.024 4.043 41,078,160 -0.03(-0.70%)
Dec 17, 2020 4.086 4.129 4.050 4.072 54,649,744 +0.03(+0.71%)
Dec 16, 2020 3.964 4.058 3.918 4.043 54,055,040 +0.05(+1.35%)
Dec 15, 2020 3.936 4.007 3.900 3.990 46,766,580 +0.09(+2.20%)
Dec 14, 2020 4.011 4.043 3.893 3.904 53,975,792 -0.08(-2.07%)
Dec 11, 2020 3.961 4.000 3.921 3.986 66,228,452 -0.05(-1.15%)
Dec 10, 2020 3.861 4.079 3.828 4.033 90,972,192 +0.25(+6.63%)
Dec 09, 2020 3.839 3.871 3.732 3.782 73,535,000 -0.03(-0.66%)
Dec 08, 2020 3.850 3.921 3.800 3.807 51,422,308 -0.05(-1.30%)
Dec 07, 2020 3.925 3.947 3.816 3.857 97,439,840 -0.05(-1.37%)
Dec 04, 2020 3.857 3.943 3.857 3.911 82,485,248 +0.13(+3.51%)
Dec 03, 2020 3.725 3.861 3.714 3.778 71,868,552 +0.13(+3.53%)
Dec 02, 2020 3.574 3.735 3.571 3.649 83,288,192 +0.03(+0.89%)
Dec 01, 2020 3.538 3.621 3.528 3.617 67,692,232 +0.19(+5.54%)
Nov 30, 2020 3.510 3.560 3.417 3.427 84,085,464 -0.13(-3.72%)
Nov 27, 2020 3.481 3.560 3.474 3.560 45,544,172 -0.03(-0.90%)
Nov 25, 2020 3.563 3.639 3.524 3.592 62,263,656 +0.01(+0.30%)
Nov 24, 2020 3.528 3.614 3.488 3.581 121,182,792 +0.23(+6.95%)
Nov 23, 2020 3.338 3.359 3.298 3.348 71,258,696 +0.10(+3.09%)
Nov 20, 2020 3.270 3.298 3.227 3.248 40,285,980 -0.05(-1.41%)
Nov 19, 2020 3.270 3.320 3.252 3.295 41,867,268 +0.05(+1.43%)
Nov 18, 2020 3.313 3.352 3.248 3.248 77,142,664 -0.02(-0.55%)
Nov 17, 2020 3.144 3.323 3.141 3.266 78,421,288 +0.10(+3.17%)
Nov 16, 2020 3.212 3.227 3.134 3.166 70,222,416 +0.11(+3.63%)
Nov 13, 2020 2.983 3.076 2.969 3.055 75,073,632 +0.09(+3.02%)
Nov 12, 2020 3.055 3.091 2.947 2.965 58,669,524 -0.18(-5.69%)
Nov 11, 2020 3.080 3.148 3.055 3.144 77,137,472 -0.00(-0.11%)
Nov 10, 2020 3.015 3.152 3.001 3.148 143,338,096 +0.21(+7.33%)
Nov 09, 2020 2.987 3.008 2.854 2.933 140,888,240 +0.29(+11.13%)
Nov 06, 2020 2.571 2.650 2.555 2.639 46,242,248 +0.06(+2.50%)
Nov 05, 2020 2.553 2.593 2.543 2.575 46,666,124 +0.08(+3.16%)
Nov 04, 2020 2.467 2.543 2.417 2.496 52,644,748 +0.03(+1.31%)
Nov 03, 2020 2.496 2.503 2.421 2.464 74,471,304 +0.06(+2.38%)
Nov 02, 2020 2.403 2.428 2.342 2.407 44,273,448 +0.03(+1.36%)
Oct 30, 2020 2.382 2.423 2.362 2.374 64,514,532 -0.02(-0.90%)
Oct 29, 2020 2.235 2.425 2.202 2.396 112,793,936 +0.08(+3.40%)
Oct 28, 2020 2.407 2.421 2.313 2.317 99,931,664 -0.18(-7.31%)
Oct 27, 2020 2.532 2.534 2.496 2.500 51,201,404 -0.08(-2.92%)
Oct 26, 2020 2.600 2.604 2.532 2.575 45,022,296 -0.05(-1.78%)
Oct 23, 2020 2.690 2.697 2.600 2.621 47,356,096 -0.05(-1.75%)
Oct 22, 2020 2.582 2.668 2.571 2.668 51,234,072 +0.09(+3.62%)
Oct 21, 2020 2.564 2.596 2.528 2.575 57,419,800 -0.01(-0.55%)
Oct 20, 2020 2.518 2.604 2.510 2.589 72,180,744 +0.10(+3.88%)
Oct 19, 2020 2.475 2.561 2.457 2.493 65,114,568 +0.04(+1.46%)
Oct 16, 2020 2.514 2.518 2.453 2.457 57,554,156 -0.06(-2.42%)
Oct 15, 2020 2.507 2.536 2.485 2.518 53,498,308 -0.04(-1.68%)
Oct 14, 2020 2.604 2.632 2.557 2.561 49,744,212 -0.03(-1.11%)
Oct 13, 2020 2.561 2.600 2.528 2.589 39,800,180 -0.03(-0.96%)
Oct 12, 2020 2.596 2.621 2.564 2.614 21,147,166 +0.02(+0.69%)
Oct 09, 2020 2.632 2.639 2.575 2.596 57,554,712 -0.05(-1.76%)
Oct 08, 2020 2.553 2.647 2.546 2.643 51,389,868 +0.10(+3.80%)
Oct 07, 2020 2.557 2.579 2.496 2.546 42,140,132 -0.02(-0.84%)
Oct 06, 2020 2.690 2.693 2.553 2.568 53,500,788 -0.01(-0.55%)
Oct 05, 2020 2.493 2.611 2.464 2.582 84,204,752 +0.13(+5.41%)
Oct 02, 2020 2.471 2.507 2.433 2.450 76,491,848 -0.08(-3.25%)
Oct 01, 2020 2.489 2.546 2.446 2.532 92,623,808 -0.02(-0.70%)
Sep 30, 2020 2.543 2.575 2.516 2.550 74,771,072 +0.05(+1.86%)
Sep 29, 2020 2.553 2.586 2.489 2.503 69,501,112 -0.08(-2.92%)
Sep 28, 2020 2.707 2.729 2.575 2.579 72,296,072 -0.09(-3.49%)
Sep 25, 2020 2.636 2.693 2.621 2.672 72,478,464 -0.06(-2.23%)
Sep 24, 2020 2.672 2.761 2.621 2.733 72,166,384 +0.06(+2.28%)
Sep 23, 2020 2.754 2.783 2.668 2.672 77,238,656 -0.14(-4.85%)
Sep 22, 2020 2.861 2.886 2.775 2.808 46,421,236 -0.02(-0.63%)
Sep 21, 2020 2.844 2.847 2.775 2.826 56,084,280 -0.11(-3.90%)
Sep 18, 2020 3.012 3.035 2.919 2.940 79,469,560 -0.13(-4.31%)
Sep 17, 2020 2.958 3.073 2.947 3.073 74,205,528 +0.06(+1.90%)
Sep 16, 2020 2.980 3.062 2.955 3.015 47,292,468 +0.05(+1.81%)
Sep 15, 2020 3.005 3.026 2.938 2.962 50,830,596 -0.00(-0.12%)
Sep 14, 2020 2.965 2.980 2.901 2.965 57,441,936 +0.00(+0.00%)
Sep 11, 2020 2.994 3.026 2.951 2.965 69,559,392 -0.02(-0.72%)
Sep 10, 2020 3.083 3.094 2.983 2.987 61,172,076 -0.11(-3.70%)
Sep 09, 2020 3.094 3.125 3.073 3.101 40,333,460 +0.09(+3.10%)
Sep 08, 2020 3.005 3.037 2.944 3.008 54,538,432 -0.15(-4.65%)
Sep 04, 2020 3.173 3.202 3.094 3.155 72,759,376 +0.00(+0.11%)
Sep 03, 2020 3.152 3.212 3.109 3.152 79,982,696 +0.04(+1.15%)
Sep 02, 2020 3.123 3.130 3.066 3.116 57,832,180 +0.01(+0.23%)
Sep 01, 2020 3.033 3.126 3.001 3.109 59,720,624 +0.18(+6.24%)
Aug 31, 2020 2.994 3.005 2.919 2.926 46,113,580 -0.12(-3.88%)
Aug 28, 2020 2.958 3.057 2.940 3.044 54,145,868 +0.11(+3.91%)
Aug 27, 2020 2.955 2.958 2.890 2.929 45,802,212 +0.02(+0.74%)
Aug 26, 2020 3.037 3.037 2.886 2.908 47,407,184 -0.13(-4.36%)
Aug 25, 2020 3.033 3.055 2.983 3.041 27,119,314 +0.01(+0.47%)
Aug 24, 2020 3.001 3.037 2.990 3.026 41,270,424 +0.07(+2.42%)
Aug 21, 2020 2.969 2.972 2.915 2.955 30,854,972 -0.05(-1.55%)
Aug 20, 2020 2.947 3.023 2.901 3.001 77,967,208 -0.05(-1.64%)
Aug 19, 2020 3.105 3.144 3.048 3.051 39,977,132 -0.05(-1.62%)
Aug 18, 2020 3.098 3.159 3.083 3.101 34,788,512 +0.08(+2.49%)
Aug 17, 2020 3.080 3.098 2.987 3.026 46,893,012 -0.06(-1.86%)
Aug 14, 2020 3.101 3.144 3.067 3.083 37,955,804 -0.03(-0.92%)
Aug 13, 2020 3.191 3.223 3.105 3.112 44,263,744 -0.04(-1.14%)
Aug 12, 2020 3.184 3.198 3.103 3.148 46,908,832 +0.00(+0.11%)
Aug 11, 2020 3.245 3.248 3.144 3.144 51,250,140 -0.02(-0.57%)
Aug 10, 2020 3.144 3.166 3.064 3.162 72,697,944 +0.08(+2.44%)
Aug 07, 2020 3.091 3.110 3.055 3.087 37,111,132 -0.10(-3.04%)
Aug 06, 2020 3.212 3.232 3.166 3.184 38,906,268 -0.01(-0.45%)
Aug 05, 2020 3.202 3.252 3.159 3.198 67,947,584 +0.18(+6.06%)
Aug 04, 2020 2.976 3.053 2.951 3.015 87,025,384 +0.01(+0.36%)
Aug 03, 2020 3.091 3.091 3.005 3.005 67,245,952 -0.10(-3.23%)
Jul 31, 2020 3.245 3.273 3.098 3.105 62,738,348 -0.15(-4.52%)
Jul 30, 2020 3.252 3.257 3.177 3.252 54,389,512 -0.07(-2.05%)
Jul 29, 2020 3.302 3.327 3.259 3.320 40,664,068 +0.05(+1.42%)
Jul 28, 2020 3.252 3.302 3.245 3.273 32,226,570 -0.06(-1.72%)
Jul 27, 2020 3.191 3.334 3.166 3.331 45,687,292 +0.11(+3.33%)
Jul 24, 2020 3.216 3.271 3.148 3.223 47,283,220 +0.01(+0.45%)
Jul 23, 2020 3.291 3.300 3.193 3.209 61,288,640 -0.09(-2.67%)
Jul 22, 2020 3.283 3.315 3.258 3.297 59,428,288 +0.04(+1.31%)
Jul 21, 2020 3.230 3.325 3.226 3.254 111,972,632 +0.13(+4.08%)
Jul 20, 2020 3.091 3.152 3.070 3.127 44,504,472 +0.01(+0.46%)
Jul 17, 2020 3.173 3.191 3.102 3.113 56,015,316 -0.02(-0.57%)
Jul 16, 2020 3.155 3.190 3.114 3.130 46,502,820 -0.06(-1.78%)
Jul 15, 2020 3.198 3.219 3.132 3.187 55,585,512 +0.05(+1.47%)
Jul 14, 2020 2.957 3.168 2.937 3.141 65,379,868 +0.12(+3.99%)
Jul 13, 2020 3.063 3.102 3.017 3.020 60,743,356 -0.06(-2.07%)
Jul 10, 2020 3.010 3.088 2.989 3.084 44,708,616 +0.06(+1.99%)
Jul 09, 2020 3.141 3.148 3.006 3.024 58,205,572 -0.08(-2.63%)
Jul 08, 2020 3.056 3.113 3.052 3.106 39,685,504 +0.11(+3.55%)
Jul 07, 2020 3.056 3.095 2.996 2.999 52,012,896 -0.07(-2.42%)
Jul 06, 2020 3.095 3.166 3.035 3.074 66,423,164 +0.07(+2.24%)
Jul 02, 2020 3.020 3.081 2.989 3.006 57,877,856 +0.01(+0.35%)
Jul 01, 2020 2.967 3.052 2.960 2.996 54,270,392 +0.06(+2.18%)
Jun 30, 2020 2.875 2.960 2.833 2.932 45,460,784 -0.00(-0.12%)
Jun 29, 2020 2.903 2.951 2.861 2.935 34,727,720 +0.09(+3.11%)
Jun 26, 2020 2.918 2.927 2.829 2.847 60,855,152 -0.13(-4.40%)
Jun 25, 2020 2.921 2.978 2.875 2.978 47,626,592 +0.06(+2.19%)
Jun 24, 2020 3.049 3.049 2.886 2.914 62,646,092 -0.19(-6.06%)
Jun 23, 2020 3.031 3.173 3.010 3.102 69,752,144 +0.15(+5.04%)
Jun 22, 2020 3.020 3.045 2.939 2.953 54,649,320 -0.03(-0.95%)
Jun 19, 2020 3.067 3.067 2.942 2.981 58,590,940 -0.01(-0.24%)
Jun 18, 2020 2.935 3.024 2.932 2.989 38,934,852 -0.03(-0.94%)
Jun 17, 2020 3.024 3.091 2.978 3.017 46,788,644 -0.01(-0.35%)
Jun 16, 2020 3.120 3.173 3.006 3.028 87,531,608 +0.06(+1.91%)
Jun 15, 2020 2.769 3.024 2.673 2.971 88,149,000 -0.04(-1.18%)
Jun 12, 2020 3.013 3.088 2.891 3.006 94,836,176 +0.14(+4.82%)
Jun 11, 2020 2.907 3.031 2.847 2.868 122,029,072 -0.28(-9.00%)
Jun 10, 2020 3.318 3.318 3.152 3.152 95,304,232 -0.14(-4.31%)
Jun 09, 2020 3.276 3.322 3.247 3.293 82,320,336 -0.15(-4.42%)
Jun 08, 2020 3.311 3.446 3.247 3.446 88,369,080 +0.15(+4.63%)
Jun 05, 2020 3.311 3.338 3.247 3.293 90,548,072 +0.20(+6.54%)
Jun 04, 2020 3.045 3.150 2.981 3.091 105,562,016 -0.02(-0.57%)
Jun 03, 2020 3.109 3.152 3.067 3.109 96,689,064 +0.14(+4.65%)
Jun 02, 2020 2.843 2.978 2.825 2.971 85,850,528 +0.20(+7.30%)
Jun 01, 2020 2.730 2.794 2.705 2.769 58,011,676 +0.06(+2.36%)
May 29, 2020 2.677 2.740 2.620 2.705 80,879,104 +0.00(+0.13%)
May 28, 2020 2.769 2.785 2.687 2.701 63,085,904 -0.08(-2.81%)
May 27, 2020 2.776 2.797 2.652 2.779 72,153,096 +0.08(+3.02%)
May 26, 2020 2.751 2.755 2.666 2.698 81,054,544 +0.19(+7.79%)
May 22, 2020 2.464 2.528 2.418 2.503 65,309,968 -0.04(-1.67%)
May 21, 2020 2.563 2.600 2.492 2.545 68,145,760 +0.07(+2.72%)
May 20, 2020 2.460 2.528 2.457 2.478 69,059,128 +0.10(+4.02%)
May 19, 2020 2.432 2.446 2.379 2.382 81,459,072 -0.04(-1.75%)
May 18, 2020 2.358 2.432 2.322 2.425 112,013,816 +0.26(+12.13%)
May 15, 2020 2.216 2.315 2.163 2.163 83,345,848 +0.02(+0.99%)
May 14, 2020 2.102 2.155 2.035 2.141 148,529,104 -0.03(-1.31%)
May 13, 2020 2.294 2.294 2.159 2.170 68,434,072 -0.12(-5.26%)
May 12, 2020 2.397 2.411 2.287 2.290 70,323,320 -0.04(-1.52%)
May 11, 2020 2.389 2.434 2.322 2.326 73,650,512 -0.11(-4.37%)
May 08, 2020 2.304 2.439 2.297 2.432 75,633,632 +0.19(+8.37%)
May 07, 2020 2.226 2.294 2.209 2.244 90,883,232 +0.00(+0.00%)
May 06, 2020 2.336 2.368 2.237 2.244 72,848,672 -0.14(-5.94%)
May 05, 2020 2.414 2.469 2.365 2.386 77,462,688 +0.07(+2.91%)
May 04, 2020 2.287 2.347 2.269 2.319 56,068,824 -0.01(-0.46%)
May 01, 2020 2.393 2.393 2.260 2.329 58,833,244 -0.12(-4.92%)
Apr 30, 2020 2.482 2.514 2.421 2.450 92,230,712 -0.08(-3.22%)
Apr 29, 2020 2.397 2.560 2.397 2.531 108,352,208 +0.21(+8.84%)
Apr 28, 2020 2.223 2.333 2.180 2.326 114,466,880 +0.23(+10.99%)
Apr 27, 2020 2.036 2.095 1.987 2.095 68,400,160 +0.12(+6.01%)
Apr 24, 2020 2.113 2.137 1.924 1.977 153,849,808 -0.23(-10.30%)
Apr 23, 2020 2.263 2.305 2.183 2.204 87,115,048 -0.01(-0.47%)
Apr 22, 2020 2.162 2.228 2.158 2.214 92,409,536 +0.10(+4.79%)
Apr 21, 2020 2.095 2.134 2.064 2.113 104,259,824 -0.08(-3.51%)
Apr 20, 2020 2.106 2.256 2.092 2.190 143,547,328 -0.06(-2.79%)
Apr 17, 2020 2.190 2.256 2.127 2.252 104,070,288 +0.11(+5.05%)
Apr 16, 2020 2.235 2.235 2.113 2.144 57,736,696 -0.05(-2.38%)
Apr 15, 2020 2.197 2.256 2.162 2.197 72,709,400 -0.14(-5.84%)
Apr 14, 2020 2.361 2.403 2.287 2.333 71,531,416 -0.01(-0.45%)
Apr 13, 2020 2.333 2.350 2.252 2.343 83,528,928 -0.00(-0.15%)
Apr 09, 2020 2.476 2.605 2.298 2.347 152,769,104 -0.03(-1.32%)
Apr 08, 2020 2.235 2.424 2.235 2.378 90,781,688 +0.17(+7.75%)
Apr 07, 2020 2.326 2.340 2.204 2.207 118,690,288 +0.06(+2.93%)
Apr 06, 2020 2.078 2.158 2.046 2.144 111,059,088 +0.13(+6.60%)
Apr 03, 2020 2.127 2.151 1.949 2.011 108,544,032 -0.02(-0.86%)
Apr 02, 2020 2.029 2.242 1.980 2.029 174,245,248 +0.14(+7.39%)
Apr 01, 2020 1.809 1.931 1.795 1.889 76,930,992 -0.03(-1.64%)
Mar 31, 2020 1.858 1.998 1.858 1.921 106,007,464 +0.10(+5.36%)
Mar 30, 2020 1.798 1.851 1.702 1.823 74,059,072 +0.01(+0.58%)
Mar 27, 2020 1.868 1.875 1.802 1.812 100,788,944 -0.22(-10.67%)
Mar 26, 2020 2.085 2.149 1.945 2.029 118,243,072 +0.00(+0.17%)
Mar 25, 2020 1.893 2.113 1.819 2.025 139,921,072 +0.13(+6.81%)
Mar 24, 2020 1.767 1.914 1.718 1.896 117,344,760 +0.34(+21.75%)
Mar 23, 2020 1.610 1.708 1.554 1.558 102,609,760 -0.14(-8.04%)
Mar 20, 2020 1.865 1.882 1.648 1.694 109,467,528 -0.07(-4.15%)
Mar 19, 2020 1.537 1.784 1.432 1.767 161,246,080 +0.26(+17.40%)
Mar 18, 2020 1.592 1.683 1.400 1.505 140,336,592 -0.38(-20.19%)
Mar 17, 2020 1.889 1.977 1.795 1.886 148,588,656 +0.05(+2.86%)
Mar 16, 2020 1.886 2.081 1.791 1.833 101,008,280 -0.46(-20.21%)
Mar 13, 2020 2.336 2.354 1.943 2.298 171,266,544 +0.39(+20.73%)
Mar 12, 2020 2.008 2.057 1.687 1.903 247,900,128 -0.49(-20.44%)
Mar 11, 2020 2.626 2.713 2.319 2.392 159,548,112 -0.41(-14.48%)
Mar 10, 2020 2.968 2.993 2.563 2.797 156,734,112 +0.26(+10.33%)
Mar 09, 2020 2.637 2.885 2.458 2.535 274,168,192 -1.14(-30.99%)
Mar 06, 2020 3.737 3.794 3.587 3.674 149,128,944 -0.43(-10.39%)
Mar 05, 2020 4.194 4.208 3.950 4.100 121,781,200 -0.21(-4.79%)
Mar 04, 2020 4.348 4.348 4.226 4.306 68,440,664 +0.06(+1.40%)
Mar 03, 2020 4.369 4.508 4.187 4.246 106,985,144 -0.12(-2.64%)
Mar 02, 2020 4.260 4.388 4.196 4.362 85,709,744 +0.14(+3.22%)
Feb 28, 2020 4.037 4.229 4.019 4.226 134,473,840 +0.01(+0.17%)
Feb 27, 2020 4.191 4.383 4.089 4.219 119,685,024 -0.16(-3.74%)
Feb 26, 2020 4.484 4.575 4.348 4.383 118,160,312 -0.09(-2.11%)
Feb 25, 2020 4.610 4.645 4.407 4.477 75,565,232 -0.09(-1.99%)
Feb 24, 2020 4.589 4.638 4.439 4.568 109,716,952 -0.33(-6.77%)
Feb 21, 2020 4.948 4.952 4.851 4.899 64,822,936 -0.13(-2.57%)
Feb 20, 2020 5.158 5.214 5.018 5.029 61,431,132 -0.17(-3.29%)
Feb 19, 2020 5.158 5.217 5.144 5.200 46,411,636 +0.12(+2.27%)
Feb 18, 2020 5.001 5.130 4.997 5.085 59,432,488 -0.03(-0.55%)
Feb 14, 2020 5.179 5.186 5.090 5.113 40,685,148 +0.00(+0.07%)
Feb 13, 2020 5.207 5.207 5.085 5.109 62,862,580 -0.10(-1.94%)
Feb 12, 2020 5.172 5.245 5.172 5.210 69,226,344 +0.03(+0.67%)
Feb 11, 2020 5.144 5.193 5.109 5.175 75,621,944 +0.15(+2.92%)
Feb 10, 2020 5.046 5.060 4.969 5.029 83,198,736 -0.06(-1.23%)
Feb 07, 2020 5.147 5.154 4.989 5.092 113,367,120 -0.02(-0.34%)
Feb 06, 2020 5.179 5.231 5.050 5.109 298,952,448 +0.07(+1.39%)
Feb 05, 2020 5.126 5.137 5.001 5.039 94,455,376 +0.02(+0.42%)
Feb 04, 2020 5.036 5.140 5.011 5.018 68,698,920 +0.06(+1.20%)
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.