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

50.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 43.70 43.80 43.25 43.40 2,348,383 +0.00(+0.00%)
Dec 30, 2021 43.92 44.07 43.40 43.40 3,539,246 -0.28(-0.64%)
Dec 29, 2021 43.97 44.21 43.68 43.68 3,319,330 -0.34(-0.77%)
Dec 28, 2021 44.19 44.45 43.85 44.02 3,656,423 -0.31(-0.70%)
Dec 27, 2021 43.66 44.34 43.31 44.33 2,859,762 +0.49(+1.12%)
Dec 23, 2021 44.00 44.43 43.78 43.84 3,037,950 +0.32(+0.74%)
Dec 22, 2021 43.00 43.63 42.76 43.52 3,264,622 +0.47(+1.09%)
Dec 21, 2021 42.39 43.17 42.39 43.05 4,630,710 +1.12(+2.67%)
Dec 20, 2021 41.69 41.95 41.23 41.93 4,125,955 -0.18(-0.43%)
Dec 17, 2021 42.68 42.75 42.10 42.11 5,935,718 -0.75(-1.75%)
Dec 16, 2021 43.11 43.53 42.83 42.86 4,744,517 +0.03(+0.07%)
Dec 15, 2021 42.58 42.97 42.03 42.83 4,013,044 +0.15(+0.35%)
Dec 14, 2021 42.69 43.35 42.59 42.68 4,931,575 -0.15(-0.35%)
Dec 13, 2021 43.22 43.35 42.70 42.83 4,141,110 -1.32(-2.99%)
Dec 10, 2021 44.28 44.35 43.73 44.15 4,575,450 +0.12(+0.27%)
Dec 09, 2021 44.13 44.18 43.70 44.03 3,996,454 -0.57(-1.28%)
Dec 08, 2021 44.90 45.12 44.55 44.60 5,591,381 +0.16(+0.36%)
Dec 07, 2021 44.66 45.10 44.30 44.44 5,092,570 -0.05(-0.11%)
Dec 06, 2021 44.81 44.83 44.43 44.49 4,270,646 +0.91(+2.09%)
Dec 03, 2021 44.25 44.42 43.31 43.58 5,333,064 -0.29(-0.66%)
Dec 02, 2021 43.12 44.07 42.70 43.87 8,237,004 +2.28(+5.48%)
Dec 01, 2021 43.02 43.12 41.56 41.59 6,005,833 -0.45(-1.07%)
Nov 30, 2021 41.91 42.30 41.60 42.04 6,551,415 -0.41(-0.97%)
Nov 29, 2021 43.21 43.49 42.40 42.45 4,648,171 +0.38(+0.90%)
Nov 26, 2021 41.77 42.15 41.46 42.07 7,174,458 -2.17(-4.91%)
Nov 24, 2021 43.60 44.29 43.60 44.24 3,031,829 +0.16(+0.36%)
Nov 23, 2021 43.46 44.22 43.40 44.08 4,515,227 +0.95(+2.20%)
Nov 22, 2021 42.73 43.57 42.71 43.13 5,072,572 -0.08(-0.19%)
Nov 19, 2021 43.63 43.87 43.04 43.21 4,642,184 -1.86(-4.13%)
Nov 18, 2021 44.71 45.13 44.99 45.07 4,392,375 -0.27(-0.60%)
Nov 17, 2021 45.22 45.78 45.10 45.34 4,750,215 -0.25(-0.55%)
Nov 16, 2021 45.70 45.92 45.53 45.59 4,763,163 +0.31(+0.68%)
Nov 15, 2021 44.88 45.54 44.56 45.28 5,912,703 +1.11(+2.51%)
Nov 12, 2021 44.05 44.31 43.97 44.17 2,812,039 -0.08(-0.18%)
Nov 11, 2021 44.50 44.86 44.24 44.25 3,845,773 -0.20(-0.45%)
Nov 10, 2021 45.44 44.45 4,318,967 -1.59(-3.45%)
Nov 09, 2021 45.99 46.05 45.29 46.04 3,490,344 +0.25(+0.55%)
Nov 08, 2021 45.89 46.17 45.59 45.79 3,701,355 +0.03(+0.07%)
Nov 05, 2021 45.68 45.95 45.28 45.76 3,898,495 +0.89(+1.98%)
Nov 04, 2021 45.44 45.54 44.63 44.87 6,636,003 +0.08(+0.18%)
Nov 03, 2021 44.53 44.97 44.45 44.79 6,080,312 -0.61(-1.34%)
Nov 02, 2021 45.35 45.55 45.10 45.40 4,611,888 -0.76(-1.65%)
Nov 01, 2021 46.37 46.31 45.90 46.16 4,981,446 +0.24(+0.52%)
Oct 29, 2021 46.35 46.71 45.83 45.92 7,518,573 -1.52(-3.20%)
Oct 28, 2021 48.00 48.06 46.81 47.44 14,549,009 -2.53(-5.06%)
Oct 27, 2021 48.60 50.75 48.37 49.97 16,955,747 +1.11(+2.27%)
Oct 26, 2021 49.21 48.86 3,395,071 -0.20(-0.41%)
Oct 25, 2021 49.08 49.28 48.78 49.06 4,869,864 +0.37(+0.76%)
Oct 22, 2021 48.64 48.86 48.17 48.69 4,391,624 -0.16(-0.33%)
Oct 21, 2021 49.22 49.40 48.47 48.85 4,566,305 -0.59(-1.19%)
Oct 20, 2021 49.04 49.77 48.87 49.44 6,833,111 +0.15(+0.30%)
Oct 19, 2021 49.16 49.35 48.93 49.29 4,475,346 +0.69(+1.42%)
Oct 18, 2021 48.71 48.94 48.48 48.60 5,068,389 -0.11(-0.23%)
Oct 15, 2021 48.69 48.99 48.56 48.71 5,178,512 +0.62(+1.29%)
Oct 14, 2021 48.41 48.45 47.83 48.09 5,560,305 +0.62(+1.31%)
Oct 13, 2021 46.80 47.70 46.63 47.47 7,010,363 +0.46(+0.98%)
Oct 12, 2021 47.26 47.55 46.93 47.01 5,994,930 -0.11(-0.23%)
Oct 11, 2021 47.46 47.61 47.04 47.12 6,026,313 +0.55(+1.18%)
Oct 08, 2021 46.59 47.13 46.57 46.57 8,666,390 +0.54(+1.17%)
Oct 07, 2021 45.42 46.22 45.29 46.03 7,114,855 +0.57(+1.25%)
Oct 06, 2021 45.51 45.81 45.08 45.46 7,143,441 -1.07(-2.30%)
Oct 05, 2021 46.29 46.83 45.98 46.53 6,626,305 +0.85(+1.86%)
Oct 04, 2021 45.84 46.49 45.57 45.68 8,077,461 +0.29(+0.64%)
Oct 01, 2021 45.07 45.52 44.75 45.39 5,399,590 +0.82(+1.84%)
Sep 30, 2021 44.88 45.17 44.40 44.57 6,267,883 +0.00(+0.00%)
Sep 29, 2021 44.34 44.78 43.96 44.57 5,864,010 +0.10(+0.22%)
Sep 28, 2021 45.36 45.41 44.42 44.47 9,512,509 +0.30(+0.68%)
Sep 27, 2021 43.44 44.29 43.41 44.17 7,267,758 +2.19(+5.22%)
Sep 24, 2021 41.85 42.23 41.79 41.98 5,378,694 -0.31(-0.73%)
Sep 23, 2021 41.77 42.40 41.60 42.29 8,434,537 +1.05(+2.55%)
Sep 22, 2021 41.78 41.95 41.24 41.24 6,229,363 +0.27(+0.66%)
Sep 21, 2021 41.39 41.49 40.65 40.97 10,815,731 +1.48(+3.75%)
Sep 20, 2021 39.64 39.80 39.01 39.49 5,523,305 -0.87(-2.16%)
Sep 17, 2021 40.76 40.90 40.10 40.36 4,509,561 -0.50(-1.22%)
Sep 16, 2021 41.40 41.40 40.58 40.86 3,981,665 -0.63(-1.52%)
Sep 15, 2021 40.82 41.51 40.80 41.49 5,699,568 +1.38(+3.44%)
Sep 14, 2021 41.02 41.03 40.03 40.11 5,310,362 -0.21(-0.52%)
Sep 13, 2021 40.00 40.62 40.00 40.32 6,104,091 +0.85(+2.15%)
Sep 10, 2021 39.72 39.82 39.44 39.47 3,928,831 +0.12(+0.30%)
Sep 09, 2021 39.33 39.75 39.17 39.35 3,886,481 -0.18(-0.46%)
Sep 08, 2021 40.07 40.29 39.50 39.53 3,965,066 -0.56(-1.40%)
Sep 07, 2021 40.00 40.45 39.94 40.09 3,110,305 -0.06(-0.15%)
Sep 03, 2021 40.27 40.42 39.94 40.15 3,185,750 -0.16(-0.40%)
Sep 02, 2021 39.99 40.69 39.96 40.31 5,691,228 +0.71(+1.79%)
Sep 01, 2021 39.97 40.04 39.47 39.60 4,072,810 -0.16(-0.40%)
Aug 31, 2021 39.85 40.05 39.65 39.76 3,473,381 -0.18(-0.45%)
Aug 30, 2021 40.24 40.29 39.94 39.94 3,404,489 -0.36(-0.89%)
Aug 27, 2021 39.74 40.51 39.72 40.30 4,245,371 +0.88(+2.23%)
Aug 26, 2021 39.79 39.90 39.39 39.42 3,058,264 -0.28(-0.71%)
Aug 25, 2021 39.58 39.85 39.39 39.70 4,088,654 -0.03(-0.08%)
Aug 24, 2021 39.49 39.84 39.39 39.73 3,675,551 +0.24(+0.61%)
Aug 23, 2021 38.95 39.51 38.94 39.49 4,420,046 +1.31(+3.43%)
Aug 20, 2021 38.08 38.38 37.97 38.18 4,461,581 -0.16(-0.42%)
Aug 19, 2021 38.73 38.80 38.02 38.34 6,197,734 -0.89(-2.27%)
Aug 18, 2021 39.81 39.99 39.22 39.23 4,283,771 -0.56(-1.41%)
Aug 17, 2021 39.65 40.37 39.47 39.79 4,722,617 +0.08(+0.20%)
Aug 16, 2021 39.81 39.84 39.38 39.71 4,457,923 -0.74(-1.83%)
Aug 13, 2021 40.78 40.92 40.41 40.45 3,133,945 -0.65(-1.58%)
Aug 12, 2021 41.19 41.25 40.76 41.10 3,895,516 -0.76(-1.82%)
Aug 11, 2021 41.56 41.88 41.38 41.86 4,311,263 +0.36(+0.87%)
Aug 10, 2021 40.92 41.54 40.79 41.50 4,461,672 +0.46(+1.12%)
Aug 09, 2021 41.08 41.28 40.81 41.04 4,113,968 -0.31(-0.75%)
Aug 06, 2021 41.46 41.61 41.21 41.35 3,848,844 +0.15(+0.36%)
Aug 05, 2021 41.43 41.66 41.15 41.20 4,347,511 +0.53(+1.30%)
Aug 04, 2021 41.10 41.42 40.67 40.67 4,527,497 -0.95(-2.28%)
Aug 03, 2021 41.22 41.69 40.65 41.62 6,500,590 +1.05(+2.59%)
Aug 02, 2021 41.04 41.54 40.53 40.57 5,048,509 -0.05(-0.12%)
Jul 30, 2021 41.03 41.08 40.38 40.62 4,895,327 -0.33(-0.81%)
Jul 29, 2021 41.45 41.66 40.83 40.95 7,483,565 +1.44(+3.64%)
Jul 28, 2021 39.28 39.60 39.03 39.51 4,308,940 +0.23(+0.59%)
Jul 27, 2021 38.96 39.44 38.78 39.28 4,434,859 +0.03(+0.08%)
Jul 26, 2021 38.53 39.27 38.51 39.25 4,496,756 +1.38(+3.64%)
Jul 23, 2021 38.15 38.31 37.67 37.87 3,112,848 -0.22(-0.58%)
Jul 22, 2021 38.44 38.44 37.80 38.09 4,946,130 -0.39(-1.01%)
Jul 21, 2021 37.99 38.65 37.93 38.48 5,126,099 +1.33(+3.58%)
Jul 20, 2021 36.59 37.28 36.32 37.15 5,575,007 +0.07(+0.19%)
Jul 19, 2021 37.46 37.76 36.71 37.08 6,520,310 -1.30(-3.39%)
Jul 16, 2021 39.35 39.45 38.28 38.38 6,143,020 -0.66(-1.69%)
Jul 15, 2021 39.16 39.58 38.94 39.04 4,901,204 -0.93(-2.33%)
Jul 14, 2021 40.91 41.17 39.86 39.97 3,920,458 -0.37(-0.92%)
Jul 13, 2021 40.79 40.84 40.28 40.34 4,012,041 -0.22(-0.54%)
Jul 12, 2021 40.47 40.98 40.26 40.56 3,318,248 -0.39(-0.95%)
Jul 09, 2021 40.58 40.97 40.34 40.95 2,878,617 +0.56(+1.39%)
Jul 08, 2021 39.81 40.65 39.67 40.39 5,411,285 +0.04(+0.10%)
Jul 07, 2021 40.59 41.09 39.94 40.35 5,659,885 -0.40(-0.98%)
Jul 06, 2021 41.67 41.67 40.35 40.75 5,336,939 -0.58(-1.40%)
Jul 02, 2021 41.17 41.37 40.85 41.33 3,473,535 -0.11(-0.27%)
Jul 01, 2021 41.34 41.63 41.15 41.44 4,508,803 +1.04(+2.57%)
Jun 30, 2021 40.28 40.66 40.15 40.40 3,475,811 +0.31(+0.77%)
Jun 29, 2021 40.68 40.89 40.07 40.09 3,492,554 -0.26(-0.64%)
Jun 28, 2021 41.29 41.30 40.19 40.35 5,031,446 -1.54(-3.68%)
Jun 25, 2021 42.08 42.23 41.67 41.89 4,145,389 +0.08(+0.19%)
Jun 24, 2021 41.75 41.87 41.45 41.81 3,927,977 +0.53(+1.28%)
Jun 23, 2021 41.96 42.28 41.21 41.28 4,725,334 +0.27(+0.66%)
Jun 22, 2021 40.66 41.13 40.33 41.01 5,647,221 +0.53(+1.31%)
Jun 21, 2021 39.55 40.54 39.50 40.48 5,458,995 +1.40(+3.58%)
Jun 18, 2021 39.35 39.81 39.08 39.08 10,959,507 -2.17(-5.26%)
Jun 17, 2021 41.94 42.27 40.64 41.25 11,619,883 -0.42(-1.01%)
Jun 16, 2021 42.17 42.22 41.51 41.67 5,137,957 -0.69(-1.63%)
Jun 15, 2021 41.59 42.38 41.59 42.36 5,078,385 +1.11(+2.69%)
Jun 14, 2021 41.13 41.78 40.99 41.25 4,782,678 +0.83(+2.05%)
Jun 11, 2021 40.54 40.59 40.29 40.42 3,424,050 +0.31(+0.77%)
Jun 10, 2021 40.38 40.78 39.92 40.11 4,640,404 +0.29(+0.73%)
Jun 09, 2021 39.91 40.21 39.78 39.82 4,725,700 +0.08(+0.20%)
Jun 08, 2021 39.20 39.85 38.88 39.74 5,133,426 +0.06(+0.15%)
Jun 07, 2021 39.94 40.12 39.67 39.68 2,989,743 -0.47(-1.17%)
Jun 04, 2021 40.28 40.35 39.82 40.15 3,476,309 -0.05(-0.12%)
Jun 03, 2021 39.79 40.38 39.63 40.20 4,860,975 -0.08(-0.20%)
Jun 02, 2021 39.73 40.46 39.48 40.28 6,647,264 +0.69(+1.74%)
Jun 01, 2021 39.33 39.65 39.24 39.59 7,185,885 +0.98(+2.54%)
May 28, 2021 38.63 38.88 38.45 38.61 4,117,539 -0.20(-0.52%)
May 27, 2021 38.83 39.13 38.56 38.81 4,237,616 -0.32(-0.82%)
May 26, 2021 39.19 39.36 38.96 39.13 4,781,960 +0.15(+0.38%)
May 25, 2021 39.95 40.07 38.95 38.98 6,347,770 -1.33(-3.30%)
May 24, 2021 39.90 40.32 39.70 40.31 4,987,435 +0.46(+1.15%)
May 21, 2021 39.84 40.10 39.77 39.85 5,368,632 +0.12(+0.30%)
May 20, 2021 39.38 39.85 39.06 39.73 4,598,722 +0.45(+1.15%)
May 19, 2021 39.57 39.76 39.01 39.28 5,248,284 -0.99(-2.46%)
May 18, 2021 41.30 41.45 40.22 40.27 5,073,717 -0.72(-1.76%)
May 17, 2021 40.12 41.00 40.10 40.99 4,323,762 +0.59(+1.46%)
May 14, 2021 39.90 40.47 39.89 40.40 5,988,833 +1.33(+3.40%)
May 13, 2021 38.96 39.50 38.51 39.07 6,223,561 -0.53(-1.34%)
May 12, 2021 39.37 40.39 39.35 39.60 7,112,824 +0.36(+0.92%)
May 11, 2021 39.09 39.79 38.89 39.24 9,219,308 -0.79(-1.97%)
May 10, 2021 40.96 41.13 40.00 40.03 5,485,098 -0.86(-2.10%)
May 07, 2021 39.87 40.89 39.75 40.89 3,580,859 +0.76(+1.89%)
May 06, 2021 39.88 40.18 39.39 40.13 5,053,120 +0.35(+0.88%)
May 05, 2021 39.44 39.84 38.90 39.78 6,927,765 +1.13(+2.92%)
May 04, 2021 39.04 39.27 38.45 38.65 6,640,161 -0.25(-0.64%)
May 03, 2021 38.04 38.93 37.99 38.90 5,107,577 +0.90(+2.37%)
Apr 30, 2021 38.40 38.54 37.97 38.00 4,616,700 -0.65(-1.68%)
Apr 29, 2021 39.44 39.50 38.45 38.65 6,253,107 -0.43(-1.10%)
Apr 28, 2021 38.45 39.13 38.45 39.08 6,474,681 +0.56(+1.45%)
Apr 27, 2021 38.24 38.54 37.97 38.52 3,696,624 +0.21(+0.55%)
Apr 26, 2021 38.10 38.60 38.10 38.31 4,538,773 +0.28(+0.74%)
Apr 23, 2021 37.87 38.11 37.73 38.03 3,842,600 +0.26(+0.69%)
Apr 22, 2021 38.18 38.33 37.75 37.77 6,302,403 -0.87(-2.25%)
Apr 21, 2021 38.08 38.68 37.97 38.64 4,823,936 +0.32(+0.84%)
Apr 20, 2021 39.07 39.07 37.95 38.32 4,530,226 -1.11(-2.82%)
Apr 19, 2021 39.53 39.77 39.23 39.43 3,463,741 +0.05(+0.13%)
Apr 16, 2021 39.73 39.82 39.20 39.38 3,766,000 -0.37(-0.93%)
Apr 15, 2021 39.96 40.03 39.57 39.75 4,735,100 -0.20(-0.50%)
Apr 14, 2021 39.21 40.34 39.15 39.95 5,761,395 +1.30(+3.36%)
Apr 13, 2021 38.70 38.88 38.57 38.65 4,212,661 -0.06(-0.15%)
Apr 12, 2021 39.12 39.42 38.53 38.71 4,705,732 -0.20(-0.51%)
Apr 09, 2021 38.87 39.03 38.69 38.91 5,300,300 -0.17(-0.44%)
Apr 08, 2021 39.43 39.43 38.81 39.08 8,390,709 -1.31(-3.24%)
Apr 07, 2021 39.80 40.50 39.79 40.39 7,196,080 +0.53(+1.33%)
Apr 06, 2021 39.99 40.58 39.53 39.86 6,137,537 +0.05(+0.13%)
Apr 05, 2021 40.20 40.40 39.55 39.81 3,497,436 -0.38(-0.95%)
Apr 01, 2021 39.65 40.21 39.49 40.19 5,062,800 +0.98(+2.50%)
Mar 31, 2021 39.62 39.74 39.20 39.21 5,638,429 -0.89(-2.22%)
Mar 30, 2021 39.99 40.35 39.92 40.10 3,263,350 -0.42(-1.04%)
Mar 29, 2021 40.39 40.71 40.18 40.52 5,271,681 -0.28(-0.69%)
Mar 26, 2021 40.55 40.89 40.31 40.80 4,517,000 +0.93(+2.33%)
Mar 25, 2021 39.34 39.88 38.79 39.87 5,377,246 -0.48(-1.19%)
Mar 24, 2021 39.96 40.75 39.96 40.35 5,508,427 +1.02(+2.59%)
Mar 23, 2021 40.12 40.36 39.16 39.33 6,749,908 -2.06(-4.98%)
Mar 22, 2021 41.68 41.81 41.36 41.39 4,425,811 -0.57(-1.36%)
Mar 19, 2021 41.64 42.27 41.17 41.96 4,335,300 +0.31(+0.74%)
Mar 18, 2021 42.69 42.90 41.55 41.65 4,190,146 -1.57(-3.63%)
Mar 17, 2021 42.26 43.27 42.26 43.22 3,359,158 +0.42(+0.98%)
Mar 16, 2021 42.89 42.97 42.34 42.80 3,553,090 -0.85(-1.95%)
Mar 15, 2021 44.06 44.20 43.22 43.65 4,258,393 -0.70(-1.58%)
Mar 12, 2021 44.20 44.50 44.01 44.35 2,942,300 +0.42(+0.96%)
Mar 11, 2021 44.19 44.47 43.78 43.93 3,722,464 -0.45(-1.01%)
Mar 10, 2021 43.64 44.48 43.53 44.38 4,928,396 +1.18(+2.73%)
Mar 09, 2021 43.69 43.95 43.03 43.20 5,116,664 -0.15(-0.35%)
Mar 08, 2021 43.15 43.74 42.56 43.35 6,300,796 -0.50(-1.14%)
Mar 05, 2021 43.72 44.13 43.12 43.85 6,868,900 +1.42(+3.35%)
Mar 04, 2021 42.44 43.28 41.78 42.43 7,646,461 +0.37(+0.88%)
Mar 03, 2021 41.67 42.78 41.63 42.06 5,464,798 +0.53(+1.28%)
Mar 02, 2021 41.15 42.04 41.08 41.53 4,065,901 +0.52(+1.27%)
Mar 01, 2021 41.08 41.67 40.88 41.01 4,907,240 -0.02(-0.05%)
Feb 26, 2021 41.29 41.34 40.51 41.03 6,386,500 -1.20(-2.84%)
Feb 25, 2021 42.96 43.19 42.01 42.23 7,189,617 -0.15(-0.35%)
Feb 24, 2021 41.29 42.56 41.13 42.38 7,324,091 +1.31(+3.19%)
Feb 23, 2021 40.91 41.19 39.93 41.07 5,413,396 +0.65(+1.61%)
Feb 22, 2021 39.65 40.98 39.60 40.42 5,382,133 +0.87(+2.20%)
Feb 19, 2021 39.16 39.77 39.11 39.55 3,650,500 +0.47(+1.20%)
Feb 18, 2021 39.53 39.77 38.97 39.08 3,541,624 -1.48(-3.65%)
Feb 17, 2021 40.25 40.61 39.79 40.56 3,916,285 +0.41(+1.02%)
Feb 16, 2021 39.87 40.44 39.77 40.15 5,629,606 +1.64(+4.26%)
Feb 12, 2021 37.21 38.55 37.18 38.51 4,076,900 +1.19(+3.19%)
Feb 11, 2021 37.50 37.56 37.03 37.32 4,616,560 -1.02(-2.66%)
Feb 10, 2021 37.89 38.44 37.53 38.34 4,076,837 +0.11(+0.29%)
Feb 09, 2021 38.68 38.68 38.01 38.23 4,528,104 -0.30(-0.78%)
Feb 08, 2021 37.67 38.60 37.67 38.53 6,562,696 +1.05(+2.80%)
Feb 05, 2021 37.50 37.79 37.19 37.48 6,950,800 +0.88(+2.40%)
Feb 04, 2021 36.31 36.70 35.78 36.60 6,990,479 -0.29(-0.79%)
Feb 03, 2021 35.75 37.13 35.73 36.89 7,430,582 +0.72(+1.99%)
Feb 02, 2021 36.92 37.10 36.04 36.17 8,651,038 -0.45(-1.23%)
Feb 01, 2021 36.89 36.96 36.24 36.62 5,945,452 -0.27(-0.73%)
Jan 29, 2021 37.65 37.79 36.72 36.89 4,777,800 -1.35(-3.53%)
Jan 28, 2021 37.93 38.50 37.72 38.24 4,475,687 +0.26(+0.68%)
Jan 27, 2021 38.02 38.77 37.37 37.98 4,863,184 -0.41(-1.07%)
Jan 26, 2021 38.82 39.03 38.36 38.39 3,597,465 +0.17(+0.44%)
Jan 25, 2021 38.17 38.31 37.66 38.22 4,150,890 -1.06(-2.70%)
Jan 22, 2021 38.91 39.40 38.68 39.28 3,795,500 -0.47(-1.18%)
Jan 21, 2021 40.65 40.69 39.40 39.75 3,494,772 -1.01(-2.48%)
Jan 20, 2021 40.73 40.94 40.33 40.76 2,684,776 +0.11(+0.27%)
Jan 19, 2021 40.46 40.72 40.03 40.65 4,129,546 +0.46(+1.14%)
Jan 15, 2021 40.74 40.90 39.83 40.19 4,973,100 -1.46(-3.51%)
Jan 14, 2021 40.74 41.85 40.73 41.65 4,177,684 +0.99(+2.43%)
Jan 13, 2021 40.92 40.94 40.31 40.66 3,531,495 -0.53(-1.29%)
Jan 12, 2021 40.70 41.33 40.61 41.19 4,737,095 +0.93(+2.31%)
Jan 11, 2021 39.15 40.32 39.04 40.26 5,699,032 +0.02(+0.05%)
Jan 08, 2021 40.36 40.42 39.77 40.24 5,546,700 -0.10(-0.25%)
Jan 07, 2021 40.00 40.63 39.74 40.34 4,827,595 +0.05(+0.12%)
Jan 06, 2021 39.91 40.68 39.56 40.29 9,180,104 +1.78(+4.62%)
Jan 05, 2021 37.19 39.01 37.12 38.51 8,518,035 +2.48(+6.88%)
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.