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

Royal Dutch Shell Cl B ADR (NY: RDS-B )

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 (%)
Jul 31, 2020 29.08 29.08 28.11 28.30 4,496,800 -0.82(-2.82%)
Jul 30, 2020 29.53 29.68 28.66 29.12 6,237,822 -1.60(-5.21%)
Jul 29, 2020 30.64 30.75 30.47 30.72 2,563,677 +0.31(+1.02%)
Jul 28, 2020 30.53 30.84 30.35 30.41 4,065,791 -0.35(-1.14%)
Jul 27, 2020 30.83 30.83 30.42 30.76 2,282,860 +0.17(+0.56%)
Jul 24, 2020 30.56 30.87 30.44 30.59 2,530,600 -0.15(-0.49%)
Jul 23, 2020 30.57 30.81 30.40 30.74 3,757,650 -0.23(-0.74%)
Jul 22, 2020 30.92 31.01 30.56 30.97 2,747,034 -0.55(-1.74%)
Jul 21, 2020 30.89 31.91 30.84 31.52 3,129,120 +1.06(+3.48%)
Jul 20, 2020 30.80 30.98 30.44 30.46 3,144,489 -0.35(-1.14%)
Jul 17, 2020 31.14 31.32 30.75 30.81 2,747,700 -0.47(-1.50%)
Jul 16, 2020 31.48 31.61 31.15 31.28 1,878,965 -0.53(-1.67%)
Jul 15, 2020 31.83 32.02 31.51 31.81 2,395,550 +0.40(+1.27%)
Jul 14, 2020 30.50 31.42 30.42 31.41 2,815,671 +0.98(+3.22%)
Jul 13, 2020 30.77 30.95 30.30 30.43 3,478,778 +0.12(+0.40%)
Jul 10, 2020 29.86 30.32 29.80 30.31 3,424,600 +0.80(+2.71%)
Jul 09, 2020 30.65 30.67 29.45 29.51 4,551,426 -1.39(-4.50%)
Jul 08, 2020 30.64 31.11 30.60 30.90 3,014,997 +0.24(+0.78%)
Jul 07, 2020 31.28 31.30 30.60 30.66 2,792,193 -0.84(-2.67%)
Jul 06, 2020 31.79 31.89 31.22 31.50 5,203,976 +0.74(+2.41%)
Jul 02, 2020 31.19 31.40 30.71 30.76 5,247,800 +0.22(+0.72%)
Jul 01, 2020 30.78 31.25 30.47 30.54 4,825,209 +0.09(+0.30%)
Jun 30, 2020 30.30 30.68 29.96 30.45 6,114,461 -0.89(-2.84%)
Jun 29, 2020 31.13 31.47 30.97 31.34 4,271,705 +0.46(+1.49%)
Jun 26, 2020 31.66 31.73 30.71 30.88 4,997,400 -1.02(-3.20%)
Jun 25, 2020 31.29 31.90 31.17 31.90 3,139,590 +0.68(+2.18%)
Jun 24, 2020 32.26 32.26 31.20 31.22 4,014,743 -1.82(-5.51%)
Jun 23, 2020 33.29 33.45 32.94 33.04 2,770,130 +0.46(+1.41%)
Jun 22, 2020 32.39 32.62 32.22 32.58 2,127,368 +0.54(+1.69%)
Jun 19, 2020 32.92 32.95 31.95 32.04 2,780,800 -0.37(-1.14%)
Jun 18, 2020 32.01 32.50 31.90 32.41 2,057,555 +0.16(+0.50%)
Jun 17, 2020 33.00 33.10 32.23 32.25 2,318,534 -0.81(-2.45%)
Jun 16, 2020 33.69 33.98 32.75 33.06 6,100,362 +0.07(+0.21%)
Jun 15, 2020 31.69 33.21 31.42 32.99 3,277,551 +0.03(+0.09%)
Jun 12, 2020 33.11 33.45 32.08 32.96 4,928,100 +1.56(+4.97%)
Jun 11, 2020 32.93 33.34 31.38 31.40 6,455,543 -2.98(-8.67%)
Jun 10, 2020 35.16 35.17 34.36 34.38 3,584,987 -0.95(-2.69%)
Jun 09, 2020 35.78 35.91 35.16 35.33 5,617,277 -2.32(-6.16%)
Jun 08, 2020 37.37 37.66 36.47 37.65 6,613,920 +1.66(+4.61%)
Jun 05, 2020 35.64 36.34 35.61 35.99 7,353,800 +2.12(+6.26%)
Jun 04, 2020 33.34 34.07 33.01 33.87 4,749,188 +0.12(+0.36%)
Jun 03, 2020 33.47 34.02 33.36 33.75 4,549,855 +1.50(+4.65%)
Jun 02, 2020 32.17 32.43 32.00 32.25 3,339,199 +0.67(+2.12%)
Jun 01, 2020 30.66 31.63 30.54 31.58 4,064,074 +1.14(+3.75%)
May 29, 2020 30.27 30.52 29.94 30.44 5,040,400 -0.47(-1.52%)
May 28, 2020 31.50 31.50 30.81 30.91 6,239,082 -0.16(-0.51%)
May 27, 2020 31.62 31.68 30.42 31.07 6,094,924 +0.13(+0.42%)
May 26, 2020 31.17 31.31 30.75 30.94 5,110,248 +0.60(+1.98%)
May 22, 2020 30.64 30.64 29.74 30.34 4,410,400 -0.14(-0.46%)
May 21, 2020 31.17 31.37 30.26 30.48 4,181,805 -0.72(-2.31%)
May 20, 2020 31.15 31.52 31.01 31.20 5,159,012 +0.98(+3.24%)
May 19, 2020 31.13 31.13 30.20 30.22 5,730,172 -0.77(-2.48%)
May 18, 2020 30.36 31.14 30.33 30.99 6,552,853 +2.39(+8.36%)
May 15, 2020 28.73 29.13 28.43 28.60 4,650,300 -0.10(-0.35%)
May 14, 2020 28.32 28.81 27.60 28.70 6,068,731 -0.84(-2.84%)
May 13, 2020 30.58 30.64 29.31 29.54 6,780,211 -1.07(-3.50%)
May 12, 2020 31.23 31.32 30.61 30.61 3,892,037 -0.44(-1.42%)
May 11, 2020 31.46 31.48 30.90 31.05 3,508,102 -0.98(-3.06%)
May 08, 2020 31.35 32.11 31.32 32.03 3,882,100 +1.17(+3.79%)
May 07, 2020 31.20 31.63 30.73 30.86 3,571,615 +0.52(+1.71%)
May 06, 2020 31.40 31.51 30.33 30.34 4,218,563 -1.07(-3.41%)
May 05, 2020 32.49 33.05 31.35 31.41 6,706,658 +0.18(+0.58%)
May 04, 2020 30.32 31.34 30.10 31.23 8,239,913 +1.40(+4.69%)
May 01, 2020 30.70 30.95 29.68 29.83 9,021,100 -2.14(-6.69%)
Apr 30, 2020 32.02 32.66 31.00 31.97 16,104,180 -4.83(-13.12%)
Apr 29, 2020 35.87 36.97 35.78 36.80 4,756,863 +1.86(+5.32%)
Apr 28, 2020 34.88 35.28 34.36 34.94 4,097,466 +0.26(+0.75%)
Apr 27, 2020 33.61 34.78 33.20 34.68 3,815,596 +0.82(+2.42%)
Apr 24, 2020 34.55 34.64 33.34 33.86 4,492,400 -0.37(-1.08%)
Apr 23, 2020 33.98 35.15 33.93 34.23 5,218,793 +0.49(+1.45%)
Apr 22, 2020 33.51 33.84 33.01 33.74 5,172,464 +1.78(+5.57%)
Apr 21, 2020 31.53 32.22 31.13 31.96 7,377,216 -0.75(-2.29%)
Apr 20, 2020 33.00 33.83 32.37 32.71 9,287,660 -1.72(-5.00%)
Apr 17, 2020 33.05 34.48 32.90 34.43 5,810,800 +2.80(+8.85%)
Apr 16, 2020 32.11 32.30 31.33 31.63 7,540,652 -1.45(-4.38%)
Apr 15, 2020 33.81 33.81 32.50 33.08 10,789,583 -2.88(-8.01%)
Apr 14, 2020 36.10 36.57 35.34 35.96 5,154,802 -0.33(-0.91%)
Apr 13, 2020 37.49 37.75 35.96 36.29 5,820,362 -0.26(-0.71%)
Apr 09, 2020 37.21 37.78 35.66 36.55 7,104,000 -0.21(-0.57%)
Apr 08, 2020 36.14 36.80 35.60 36.76 5,818,889 +1.11(+3.11%)
Apr 07, 2020 36.50 37.17 35.51 35.65 5,962,267 -0.06(-0.17%)
Apr 06, 2020 34.95 35.78 34.46 35.71 5,819,616 +1.26(+3.66%)
Apr 03, 2020 35.65 35.94 33.91 34.45 7,242,400 -2.27(-6.18%)
Apr 02, 2020 36.28 38.20 35.17 36.72 9,991,812 +3.60(+10.87%)
Apr 01, 2020 34.49 34.54 32.80 33.12 13,909,355 +0.46(+1.41%)
Mar 31, 2020 33.45 33.87 32.02 32.66 11,623,035 +1.27(+4.05%)
Mar 30, 2020 31.01 31.50 30.28 31.39 8,847,328 +1.62(+5.44%)
Mar 27, 2020 31.23 31.31 29.70 29.77 15,988,600 -3.39(-10.22%)
Mar 26, 2020 32.14 33.65 32.01 33.16 9,059,737 +0.12(+0.36%)
Mar 25, 2020 32.20 34.70 30.62 33.04 12,661,579 +2.64(+8.68%)
Mar 24, 2020 28.86 31.02 28.32 30.40 12,607,196 +5.38(+21.50%)
Mar 23, 2020 25.36 25.45 24.38 25.02 12,364,630 +1.06(+4.42%)
Mar 20, 2020 24.36 25.11 23.17 23.96 19,675,200 +1.45(+6.44%)
Mar 19, 2020 21.81 24.10 21.02 22.51 21,723,644 +2.93(+14.96%)
Mar 18, 2020 22.09 22.36 19.19 19.58 19,116,294 -4.13(-17.42%)
Mar 17, 2020 24.87 25.11 23.25 23.71 22,839,016 -0.30(-1.25%)
Mar 16, 2020 25.31 25.94 24.00 24.01 16,831,280 -4.86(-16.83%)
Mar 13, 2020 30.73 30.82 26.50 28.87 26,029,100 +0.06(+0.21%)
Mar 12, 2020 31.20 32.50 28.02 28.81 15,433,644 -4.93(-14.61%)
Mar 11, 2020 34.72 35.13 33.34 33.74 9,725,595 -2.29(-6.36%)
Mar 10, 2020 37.32 37.48 34.55 36.03 12,045,032 +1.61(+4.68%)
Mar 09, 2020 36.28 36.88 34.18 34.42 15,134,139 -7.45(-17.79%)
Mar 06, 2020 43.15 43.38 41.76 41.87 8,762,200 -2.17(-4.93%)
Mar 05, 2020 44.58 44.78 43.74 44.04 4,686,891 -1.61(-3.53%)
Mar 04, 2020 45.50 45.66 44.91 45.65 3,686,431 +1.59(+3.61%)
Mar 03, 2020 45.90 46.30 43.85 44.06 9,047,195 -1.10(-2.44%)
Mar 02, 2020 44.37 45.22 43.74 45.16 6,713,417 +0.63(+1.41%)
Feb 28, 2020 43.17 44.54 42.28 44.53 10,336,300 +0.39(+0.88%)
Feb 27, 2020 45.10 45.49 44.06 44.14 10,898,356 -2.18(-4.71%)
Feb 26, 2020 46.57 46.83 46.26 46.32 7,809,393 +0.12(+0.26%)
Feb 25, 2020 47.42 47.49 45.96 46.20 6,275,980 -1.34(-2.82%)
Feb 24, 2020 47.28 47.76 47.14 47.54 8,811,645 -1.97(-3.98%)
Feb 21, 2020 49.58 49.64 49.18 49.51 6,441,900 -0.54(-1.08%)
Feb 20, 2020 50.42 50.62 50.01 50.05 5,082,154 -0.83(-1.63%)
Feb 19, 2020 50.80 50.99 50.63 50.88 3,900,450 -0.15(-0.29%)
Feb 18, 2020 50.71 51.14 50.64 51.03 2,824,785 -0.29(-0.57%)
Feb 14, 2020 51.45 51.51 50.86 51.32 3,580,300 -0.39(-0.75%)
Feb 13, 2020 51.92 52.06 51.58 51.71 3,693,916 -1.97(-3.67%)
Feb 12, 2020 53.32 53.78 53.16 53.68 4,212,980 +0.97(+1.84%)
Feb 11, 2020 52.33 52.77 52.17 52.71 3,146,214 +0.92(+1.78%)
Feb 10, 2020 51.68 51.80 51.49 51.79 3,212,057 -0.20(-0.38%)
Feb 07, 2020 52.14 52.29 51.95 51.99 3,677,700 -0.54(-1.03%)
Feb 06, 2020 53.16 53.18 52.37 52.53 4,345,973 -0.88(-1.65%)
Feb 05, 2020 53.50 53.62 53.17 53.41 4,830,318 +1.06(+2.02%)
Feb 04, 2020 52.65 52.98 52.27 52.35 4,105,473 +0.66(+1.28%)
Feb 03, 2020 52.34 52.47 51.58 51.69 6,117,285 -1.59(-2.98%)
Jan 31, 2020 53.77 53.94 53.00 53.28 5,262,600 -1.57(-2.86%)
Jan 30, 2020 54.90 54.97 54.12 54.85 5,246,591 -1.47(-2.61%)
Jan 29, 2020 56.50 56.57 56.06 56.32 4,219,949 -0.46(-0.81%)
Jan 28, 2020 56.76 56.96 56.67 56.78 4,860,527 -0.33(-0.58%)
Jan 27, 2020 57.26 57.55 56.85 57.11 3,353,569 -1.35(-2.31%)
Jan 24, 2020 58.66 58.68 58.18 58.46 2,195,500 -0.11(-0.19%)
Jan 23, 2020 58.14 58.65 57.80 58.57 2,689,296 +0.11(+0.19%)
Jan 22, 2020 58.74 58.75 58.28 58.46 4,405,242 -0.09(-0.15%)
Jan 21, 2020 58.99 59.02 58.53 58.55 6,330,027 -1.24(-2.07%)
Jan 17, 2020 60.00 60.05 59.76 59.79 2,898,800 -0.35(-0.58%)
Jan 16, 2020 60.54 60.65 59.85 60.14 3,215,371 -0.28(-0.46%)
Jan 15, 2020 60.31 60.49 60.02 60.42 2,392,158 +0.14(+0.23%)
Jan 14, 2020 60.06 60.31 59.76 60.28 2,080,725 +0.18(+0.30%)
Jan 13, 2020 59.90 60.26 59.64 60.10 2,947,130 +0.01(+0.02%)
Jan 10, 2020 60.47 60.47 60.06 60.09 1,692,500 -0.68(-1.12%)
Jan 09, 2020 60.50 60.87 60.10 60.77 2,063,390 -0.14(-0.23%)
Jan 08, 2020 60.96 61.01 60.54 60.91 3,524,423 -0.61(-0.99%)
Jan 07, 2020 61.38 61.54 60.93 61.52 2,339,372 -0.46(-0.74%)
Jan 06, 2020 61.97 62.27 61.73 61.98 2,316,414 +0.65(+1.06%)
Jan 03, 2020 60.78 61.42 60.76 61.33 3,229,700 +0.65(+1.07%)
Jan 02, 2020 60.37 60.69 60.12 60.68 1,557,249 +0.71(+1.18%)
Dec 31, 2019 59.52 59.99 59.52 59.97 1,168,900 +0.34(+0.57%)
Dec 30, 2019 59.95 60.04 59.55 59.63 1,688,712 -0.47(-0.78%)
Dec 27, 2019 60.34 60.37 60.04 60.10 1,492,200 +0.20(+0.33%)
Dec 26, 2019 59.65 60.11 59.61 59.90 982,742 +0.14(+0.23%)
Dec 24, 2019 59.56 59.80 59.55 59.76 1,178,900 +0.18(+0.30%)
Dec 23, 2019 58.94 59.59 58.88 59.58 1,751,853 +0.49(+0.83%)
Dec 20, 2019 59.35 59.43 58.92 59.09 2,626,400 -0.65(-1.09%)
Dec 19, 2019 59.90 59.95 59.68 59.74 2,632,762 +0.43(+0.73%)
Dec 18, 2019 59.41 59.76 59.24 59.31 4,693,405 +0.28(+0.47%)
Dec 17, 2019 58.99 59.27 58.83 59.03 5,525,969 +0.69(+1.18%)
Dec 16, 2019 58.50 58.63 58.12 58.34 2,467,811 +0.93(+1.62%)
Dec 13, 2019 57.93 58.15 57.28 57.41 2,302,400 -0.19(-0.33%)
Dec 12, 2019 57.33 57.89 57.25 57.60 3,528,084 +0.29(+0.51%)
Dec 11, 2019 57.25 57.50 57.08 57.31 2,268,881 -0.03(-0.05%)
Dec 10, 2019 57.54 57.59 57.24 57.34 1,417,542 +0.04(+0.07%)
Dec 09, 2019 57.34 57.63 57.17 57.30 1,523,598 -0.09(-0.16%)
Dec 06, 2019 57.26 57.68 57.19 57.39 1,816,100 +0.84(+1.49%)
Dec 05, 2019 56.96 57.09 56.49 56.55 1,520,152 -0.36(-0.63%)
Dec 04, 2019 56.94 57.12 56.82 56.91 1,495,465 +0.47(+0.83%)
Dec 03, 2019 56.59 56.70 56.21 56.44 1,980,125 -0.96(-1.67%)
Dec 02, 2019 58.00 58.04 57.31 57.40 1,547,496 -0.21(-0.36%)
Nov 29, 2019 57.74 57.81 57.44 57.61 807,000 -0.50(-0.86%)
Nov 27, 2019 58.23 58.25 57.83 58.11 1,213,000 -0.11(-0.19%)
Nov 26, 2019 58.77 58.77 58.08 58.22 1,620,099 -0.92(-1.56%)
Nov 25, 2019 59.44 59.44 58.97 59.14 1,302,521 +0.19(+0.32%)
Nov 22, 2019 59.39 59.48 58.91 58.95 1,176,200 -0.17(-0.29%)
Nov 21, 2019 58.91 59.14 58.62 59.12 1,797,156 +0.47(+0.80%)
Nov 20, 2019 58.66 59.12 58.46 58.65 2,082,815 -0.29(-0.49%)
Nov 19, 2019 60.11 60.11 58.87 58.94 2,863,176 -0.77(-1.29%)
Nov 18, 2019 59.85 59.97 59.62 59.71 1,296,073 -0.26(-0.43%)
Nov 15, 2019 59.67 60.15 59.67 59.97 1,137,100 +0.33(+0.55%)
Nov 14, 2019 59.98 60.16 59.49 59.64 1,184,892 -1.14(-1.88%)
Nov 13, 2019 60.40 60.83 60.30 60.78 1,529,966 +0.33(+0.55%)
Nov 12, 2019 60.83 60.92 60.42 60.45 1,194,258 -0.25(-0.41%)
Nov 11, 2019 60.26 60.86 60.15 60.70 1,056,757 +0.02(+0.03%)
Nov 08, 2019 60.63 60.74 60.41 60.68 1,373,000 -0.18(-0.30%)
Nov 07, 2019 60.86 60.96 60.51 60.86 1,151,775 +0.38(+0.63%)
Nov 06, 2019 60.78 61.08 60.33 60.48 1,620,398 -0.22(-0.36%)
Nov 05, 2019 60.79 60.82 60.37 60.70 1,262,867 +0.57(+0.95%)
Nov 04, 2019 60.28 60.46 60.09 60.13 1,264,597 +0.98(+1.66%)
Nov 01, 2019 58.68 59.37 58.56 59.15 1,752,300 +0.86(+1.48%)
Oct 31, 2019 58.73 58.91 57.94 58.29 3,103,743 -2.35(-3.88%)
Oct 30, 2019 60.69 60.74 60.31 60.64 1,169,820 -0.07(-0.12%)
Oct 29, 2019 60.22 61.00 60.12 60.71 1,546,611 +0.02(+0.03%)
Oct 28, 2019 60.86 60.96 60.58 60.69 1,248,940 +0.23(+0.38%)
Oct 25, 2019 59.95 60.57 59.93 60.46 1,568,800 +0.18(+0.30%)
Oct 24, 2019 60.72 60.76 59.96 60.28 1,085,051 -0.12(-0.20%)
Oct 23, 2019 59.75 60.41 59.65 60.40 3,345,990 +0.98(+1.65%)
Oct 22, 2019 59.24 59.90 59.04 59.42 1,163,595 +0.65(+1.11%)
Oct 21, 2019 58.42 58.86 58.38 58.77 885,830 +0.65(+1.12%)
Oct 18, 2019 58.50 58.60 58.06 58.12 1,186,000 -0.50(-0.85%)
Oct 17, 2019 58.63 58.78 58.41 58.62 1,213,212 +0.76(+1.31%)
Oct 16, 2019 58.11 58.30 57.81 57.86 1,397,636 -0.22(-0.38%)
Oct 15, 2019 58.16 58.48 57.87 58.08 1,668,295 -0.20(-0.34%)
Oct 14, 2019 58.02 58.42 57.95 58.28 875,055 -0.01(-0.02%)
Oct 11, 2019 58.26 58.66 58.22 58.29 1,685,500 +0.53(+0.92%)
Oct 10, 2019 57.50 57.85 57.36 57.76 1,592,139 +0.77(+1.35%)
Oct 09, 2019 57.23 57.31 56.91 56.99 1,463,805 +0.10(+0.18%)
Oct 08, 2019 57.36 57.48 56.87 56.89 1,629,272 -0.75(-1.30%)
Oct 07, 2019 57.90 58.15 57.62 57.64 1,359,079 -0.08(-0.14%)
Oct 04, 2019 57.53 57.77 57.29 57.72 1,481,300 +0.24(+0.42%)
Oct 03, 2019 56.90 57.49 56.57 57.48 3,190,705 +0.37(+0.65%)
Oct 02, 2019 57.55 57.64 56.82 57.11 5,015,226 -2.19(-3.69%)
Oct 01, 2019 59.43 59.55 59.05 59.30 4,943,829 -0.60(-1.00%)
Sep 30, 2019 59.23 59.93 59.17 59.90 4,419,957 +0.20(+0.34%)
Sep 27, 2019 59.17 59.71 59.04 59.70 2,876,500 +0.78(+1.32%)
Sep 26, 2019 58.50 58.96 58.42 58.92 2,090,694 +0.92(+1.59%)
Sep 25, 2019 58.00 58.14 57.77 58.00 1,722,666 -0.29(-0.50%)
Sep 24, 2019 58.51 58.52 58.03 58.29 3,165,990 -0.59(-1.00%)
Sep 23, 2019 58.75 59.09 58.65 58.88 1,337,005 +0.18(+0.31%)
Sep 20, 2019 58.88 58.97 58.57 58.70 1,392,500 -0.01(-0.02%)
Sep 19, 2019 59.10 59.23 58.71 58.71 1,350,474 +0.15(+0.26%)
Sep 18, 2019 58.46 58.80 58.34 58.56 1,740,338 +0.17(+0.29%)
Sep 17, 2019 58.86 58.90 57.73 58.39 2,508,793 +0.05(+0.09%)
Sep 16, 2019 58.85 58.89 58.00 58.34 3,003,104 +1.14(+1.99%)
Sep 13, 2019 57.39 57.46 57.00 57.20 1,293,400 +0.45(+0.79%)
Sep 12, 2019 56.45 56.88 56.15 56.75 1,320,265 +0.02(+0.04%)
Sep 11, 2019 57.17 57.39 56.60 56.73 1,828,170 -0.38(-0.67%)
Sep 10, 2019 57.27 57.80 56.98 57.11 1,730,643 +0.74(+1.31%)
Sep 09, 2019 56.18 56.48 56.06 56.37 1,857,544 +0.56(+1.00%)
Sep 06, 2019 55.80 56.03 55.54 55.81 1,555,200 -0.22(-0.39%)
Sep 05, 2019 56.33 56.63 55.97 56.03 1,594,144 +0.03(+0.05%)
Sep 04, 2019 55.86 56.13 55.75 56.00 1,136,780 +0.58(+1.05%)
Sep 03, 2019 54.91 55.43 54.64 55.42 2,363,725 -0.34(-0.61%)
Aug 30, 2019 56.10 56.11 55.43 55.76 2,307,200 -0.29(-0.52%)
Aug 29, 2019 56.37 56.53 56.04 56.05 1,503,968 +0.04(+0.07%)
Aug 28, 2019 55.72 56.23 55.46 56.01 1,501,977 +0.64(+1.16%)
Aug 27, 2019 56.02 56.09 55.22 55.37 1,367,222 -0.20(-0.36%)
Aug 26, 2019 55.90 55.98 55.47 55.57 1,136,749 +0.30(+0.54%)
Aug 23, 2019 55.85 56.32 55.17 55.27 1,968,300 -0.85(-1.51%)
Aug 22, 2019 56.31 56.41 55.86 56.12 1,567,402 -0.30(-0.53%)
Aug 21, 2019 56.64 56.64 56.23 56.42 1,341,042 +0.68(+1.22%)
Aug 20, 2019 55.71 55.98 55.40 55.74 1,976,598 -0.59(-1.05%)
Aug 19, 2019 56.56 56.56 56.17 56.33 2,010,031 +0.77(+1.39%)
Aug 16, 2019 55.28 55.70 55.11 55.56 2,173,300 +0.46(+0.83%)
Aug 15, 2019 55.02 55.38 54.78 55.10 6,342,900 -1.50(-2.65%)
Aug 14, 2019 56.64 56.94 56.35 56.60 2,893,031 -1.50(-2.58%)
Aug 13, 2019 57.18 58.30 57.05 58.10 1,939,936 +0.78(+1.36%)
Aug 12, 2019 57.57 57.65 57.27 57.32 1,210,168 -0.03(-0.05%)
Aug 09, 2019 56.81 57.60 56.60 57.35 4,026,100 -0.42(-0.73%)
Aug 08, 2019 57.10 57.79 56.93 57.77 2,428,876 +0.55(+0.96%)
Aug 07, 2019 57.00 57.43 56.59 57.22 2,880,960 -0.31(-0.54%)
Aug 06, 2019 57.50 57.67 56.93 57.53 2,771,166 +0.13(+0.23%)
Aug 05, 2019 58.00 58.14 57.20 57.40 3,099,227 -1.57(-2.66%)
Aug 02, 2019 59.35 59.49 58.52 58.97 2,458,200 -0.57(-0.96%)
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.