Ralph Lauren Corp (NY: RL )

137.00 USD +0.52 (+0.38%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 133.30 133.99 131.74 133.29 603,700 -0.12(-0.09%)
Apr 29, 2021 133.29 135.05 130.38 133.41 744,545 +1.12(+0.85%)
Apr 28, 2021 134.48 135.25 131.32 132.29 1,424,976 +3.44(+2.67%)
Apr 27, 2021 126.38 129.14 125.58 128.85 882,227 +3.02(+2.40%)
Apr 26, 2021 126.31 128.26 125.49 125.83 1,167,127 +0.35(+0.28%)
Apr 23, 2021 124.87 125.72 123.53 125.48 731,300 +2.05(+1.66%)
Apr 22, 2021 123.02 125.09 122.99 123.43 858,594 +0.80(+0.65%)
Apr 21, 2021 119.00 123.17 118.40 122.63 733,094 +3.19(+2.67%)
Apr 20, 2021 121.43 122.07 117.57 119.44 1,297,420 -2.74(-2.24%)
Apr 19, 2021 123.86 124.60 121.46 122.18 1,174,906 -2.38(-1.91%)
Apr 16, 2021 126.92 127.20 123.00 124.56 881,700 -1.42(-1.13%)
Apr 15, 2021 127.00 127.49 125.38 125.98 461,788 +0.19(+0.15%)
Apr 14, 2021 124.42 127.59 124.42 125.79 587,801 +1.27(+1.02%)
Apr 13, 2021 126.65 126.98 122.89 124.52 822,489 -3.24(-2.54%)
Apr 12, 2021 127.00 129.12 126.82 127.76 715,089 +0.22(+0.17%)
Apr 09, 2021 124.74 127.75 124.01 127.54 815,200 +3.96(+3.20%)
Apr 08, 2021 122.74 124.35 121.37 123.58 637,952 -0.06(-0.05%)
Apr 07, 2021 124.66 125.70 122.92 123.64 663,279 -0.06(-0.05%)
Apr 06, 2021 123.71 125.72 122.53 123.70 954,110 +0.39(+0.32%)
Apr 05, 2021 121.38 123.56 119.20 123.31 583,687 +3.37(+2.81%)
Apr 01, 2021 123.45 123.91 118.83 119.94 1,034,000 -3.22(-2.61%)
Mar 31, 2021 120.72 124.93 120.30 123.16 1,020,648 +2.92(+2.43%)
Mar 30, 2021 118.78 120.46 117.05 120.24 496,341 +2.25(+1.91%)
Mar 29, 2021 121.21 123.23 116.57 117.99 653,052 -4.17(-3.41%)
Mar 26, 2021 120.17 122.25 118.19 122.16 736,300 +3.86(+3.26%)
Mar 25, 2021 112.42 119.20 110.83 118.30 1,255,320 +4.34(+3.81%)
Mar 24, 2021 115.02 118.33 113.89 113.96 1,270,047 +0.40(+0.35%)
Mar 23, 2021 120.74 121.33 112.44 113.56 1,583,964 -7.96(-6.55%)
Mar 22, 2021 122.00 122.90 120.05 121.52 869,620 -0.23(-0.19%)
Mar 19, 2021 121.40 124.03 120.63 121.75 1,638,500 -0.73(-0.60%)
Mar 18, 2021 121.07 125.85 120.70 122.48 961,749 +1.41(+1.16%)
Mar 17, 2021 122.11 122.78 118.30 121.07 915,087 -0.69(-0.57%)
Mar 16, 2021 124.00 124.76 118.68 121.76 1,070,574 -2.24(-1.81%)
Mar 15, 2021 123.80 125.35 122.37 124.00 1,413,858 +0.02(+0.02%)
Mar 12, 2021 123.39 125.89 122.04 123.98 1,582,300 +2.23(+1.83%)
Mar 11, 2021 122.89 123.80 119.99 121.75 1,097,261 -0.86(-0.70%)
Mar 10, 2021 124.71 127.08 121.82 122.61 1,341,036 -2.34(-1.87%)
Mar 09, 2021 126.70 129.74 124.68 124.95 1,209,375 -1.60(-1.26%)
Mar 08, 2021 124.02 128.40 123.06 126.55 1,221,377 +4.35(+3.56%)
Mar 05, 2021 122.43 125.31 116.17 122.20 1,473,800 +1.23(+1.02%)
Mar 04, 2021 121.98 125.33 117.41 120.97 1,652,747 -1.33(-1.09%)
Mar 03, 2021 121.87 125.65 121.54 122.30 1,459,433 +0.66(+0.54%)
Mar 02, 2021 120.53 122.68 119.54 121.64 1,260,047 +1.30(+1.08%)
Mar 01, 2021 119.03 123.23 118.71 120.34 1,065,718 +3.26(+2.78%)
Feb 26, 2021 117.50 119.06 114.30 117.08 947,400 -0.50(-0.43%)
Feb 25, 2021 120.53 122.20 117.58 117.58 971,476 -2.30(-1.92%)
Feb 24, 2021 117.00 120.22 116.06 119.88 616,332 +2.75(+2.35%)
Feb 23, 2021 117.29 118.04 114.46 117.13 736,634 -0.25(-0.21%)
Feb 22, 2021 112.70 118.25 112.48 117.38 1,037,574 +3.92(+3.45%)
Feb 19, 2021 111.04 114.07 109.31 113.46 855,100 +2.47(+2.23%)
Feb 18, 2021 110.87 111.40 108.59 110.99 607,266 -0.42(-0.38%)
Feb 17, 2021 111.81 112.06 109.77 111.41 602,785 -0.36(-0.32%)
Feb 16, 2021 111.33 112.30 110.05 111.77 751,705 +1.07(+0.97%)
Feb 12, 2021 112.10 112.65 110.14 110.70 816,900 -2.74(-2.42%)
Feb 11, 2021 112.65 116.46 111.73 113.44 890,543 +1.28(+1.14%)
Feb 10, 2021 111.43 113.18 109.77 112.16 744,574 +1.80(+1.63%)
Feb 09, 2021 109.38 111.11 109.07 110.36 818,456 +0.15(+0.14%)
Feb 08, 2021 109.16 111.42 108.58 110.21 1,091,448 +1.71(+1.58%)
Feb 05, 2021 108.20 109.46 105.10 108.50 1,405,000 +0.67(+0.62%)
Feb 04, 2021 103.42 109.34 100.34 107.83 2,671,193 +2.64(+2.51%)
Feb 03, 2021 103.66 106.58 103.66 105.19 1,419,415 +1.76(+1.70%)
Feb 02, 2021 104.00 105.00 101.72 103.43 874,556 +0.95(+0.93%)
Feb 01, 2021 104.16 104.23 100.54 102.48 1,182,828 +1.43(+1.42%)
Jan 29, 2021 103.26 103.88 99.92 101.05 1,042,700 -2.49(-2.40%)
Jan 28, 2021 102.00 105.39 101.08 103.54 1,175,426 +2.73(+2.71%)
Jan 27, 2021 105.45 106.14 100.21 100.81 1,425,077 -6.26(-5.85%)
Jan 26, 2021 110.31 110.56 106.15 107.07 1,023,846 -2.42(-2.21%)
Jan 25, 2021 107.55 110.26 105.77 109.49 1,041,844 +1.02(+0.94%)
Jan 22, 2021 106.91 112.89 105.46 108.47 1,753,000 +0.58(+0.54%)
Jan 21, 2021 106.50 108.49 105.30 107.89 1,051,392 +1.30(+1.22%)
Jan 20, 2021 107.65 109.34 106.36 106.59 822,774 -0.66(-0.62%)
Jan 19, 2021 109.52 110.73 106.15 107.25 986,627 -2.82(-2.56%)
Jan 15, 2021 111.30 112.45 109.66 110.07 965,600 -1.40(-1.26%)
Jan 14, 2021 113.59 115.15 110.84 111.47 1,063,747 -1.47(-1.30%)
Jan 13, 2021 114.04 116.34 111.64 112.94 1,351,901 -1.57(-1.37%)
Jan 12, 2021 111.02 117.00 110.57 114.51 1,096,281 +3.92(+3.54%)
Jan 11, 2021 110.02 111.18 108.43 110.59 1,136,284 +1.11(+1.01%)
Jan 08, 2021 112.30 112.83 107.83 109.48 1,283,000 -2.70(-2.41%)
Jan 07, 2021 111.00 113.27 110.08 112.18 1,438,857 +2.74(+2.50%)
Jan 06, 2021 104.63 110.63 104.24 109.44 1,551,825 +5.44(+5.23%)
Jan 05, 2021 101.01 105.14 100.75 104.00 890,968 +2.67(+2.63%)
Jan 04, 2021 103.88 103.96 99.33 101.33 1,067,839 -2.41(-2.32%)
Dec 31, 2020 103.74 103.74 103.74 757,119 -0.20(-0.19%)
Dec 30, 2020 102.38 104.99 101.97 103.94 757,119 +2.38(+2.34%)
Dec 29, 2020 103.63 104.06 100.83 101.56 672,628 -1.88(-1.82%)
Dec 28, 2020 101.50 104.23 101.34 103.44 824,863 +2.52(+2.50%)
Dec 24, 2020 103.16 103.50 100.50 100.92 336,400 -1.04(-1.02%)
Dec 23, 2020 99.61 102.36 99.44 101.96 491,620 +3.12(+3.16%)
Dec 22, 2020 101.85 102.00 98.64 98.84 759,325 -2.49(-2.46%)
Dec 21, 2020 98.83 101.94 98.33 101.33 924,704 +0.12(+0.12%)
Dec 18, 2020 101.00 102.52 99.79 101.21 1,636,200 +0.22(+0.22%)
Dec 17, 2020 100.48 102.26 98.99 100.99 948,888 +1.49(+1.50%)
Dec 16, 2020 100.95 102.05 99.19 99.50 1,066,812 -1.03(-1.02%)
Dec 15, 2020 99.88 100.75 97.72 100.53 1,155,464 +1.63(+1.65%)
Dec 14, 2020 103.29 104.76 98.74 98.90 1,391,567 -2.44(-2.41%)
Dec 11, 2020 105.91 105.91 100.73 101.34 1,860,100 -2.51(-2.42%)
Dec 10, 2020 103.65 105.65 101.64 103.85 2,083,131 +3.02(+3.00%)
Dec 09, 2020 98.52 101.94 97.97 100.83 1,855,480 +3.68(+3.79%)
Dec 08, 2020 94.89 97.70 94.44 97.15 1,031,579 +1.66(+1.74%)
Dec 07, 2020 95.55 95.99 93.80 95.49 1,310,567 -0.72(-0.75%)
Dec 04, 2020 97.87 98.00 95.18 96.21 1,573,700 -0.45(-0.47%)
Dec 03, 2020 89.07 98.28 89.07 96.66 3,244,218 +7.74(+8.70%)
Dec 02, 2020 87.38 88.97 85.81 88.92 1,526,347 +0.30(+0.34%)
Dec 01, 2020 87.77 89.69 87.17 88.62 1,826,256 +2.87(+3.35%)
Nov 30, 2020 87.23 87.76 85.14 85.75 5,634,341 -2.23(-2.53%)
Nov 27, 2020 88.12 88.48 86.46 87.98 932,500 -0.05(-0.06%)
Nov 25, 2020 87.82 88.57 85.21 88.03 1,347,200 -1.00(-1.12%)
Nov 24, 2020 86.00 89.94 85.54 89.03 2,256,435 +5.69(+6.83%)
Nov 23, 2020 79.13 83.59 78.44 83.34 1,947,154 +5.12(+6.55%)
Nov 20, 2020 80.41 80.65 78.00 78.22 1,288,400 -2.37(-2.94%)
Nov 19, 2020 81.01 82.31 79.90 80.59 1,238,240 -1.15(-1.41%)
Nov 18, 2020 84.31 85.12 81.74 81.74 1,414,911 -2.36(-2.81%)
Nov 17, 2020 78.47 84.36 78.15 84.10 2,181,979 +4.76(+6.00%)
Nov 16, 2020 80.57 81.00 77.49 79.34 1,932,254 +1.73(+2.23%)
Nov 13, 2020 74.86 77.81 74.65 77.61 1,780,200 +3.34(+4.50%)
Nov 12, 2020 75.23 76.20 73.13 74.27 1,356,700 -1.94(-2.55%)
Nov 11, 2020 80.96 81.26 75.54 76.21 1,588,995 -5.14(-6.32%)
Nov 10, 2020 81.01 83.46 80.62 81.35 1,920,430 -0.39(-0.48%)
Nov 09, 2020 79.07 83.39 75.50 81.74 3,793,899 +13.51(+19.80%)
Nov 06, 2020 69.69 70.89 67.41 68.23 1,309,900 -1.70(-2.43%)
Nov 05, 2020 68.93 70.24 68.35 69.93 897,642 +1.22(+1.78%)
Nov 04, 2020 70.43 71.43 67.83 68.71 1,260,909 -0.41(-0.59%)
Nov 03, 2020 68.25 70.25 67.98 69.12 1,274,310 +1.69(+2.51%)
Nov 02, 2020 67.43 69.34 66.70 67.43 1,581,541 +0.58(+0.87%)
Oct 30, 2020 70.18 70.34 65.20 66.85 2,946,800 -3.73(-5.28%)
Oct 29, 2020 73.98 73.98 67.50 70.58 3,743,071 -3.72(-5.01%)
Oct 28, 2020 72.95 75.10 72.16 74.30 1,929,053 -0.17(-0.23%)
Oct 27, 2020 76.04 77.34 74.09 74.47 1,185,652 -2.33(-3.03%)
Oct 26, 2020 76.63 77.47 75.06 76.80 1,215,957 -0.59(-0.76%)
Oct 23, 2020 77.26 78.01 76.66 77.39 1,492,700 +0.28(+0.36%)
Oct 22, 2020 75.43 77.48 75.07 77.11 1,070,851 +2.10(+2.80%)
Oct 21, 2020 73.24 75.20 72.65 75.01 755,936 +1.50(+2.04%)
Oct 20, 2020 75.20 76.10 73.37 73.51 792,571 -0.85(-1.14%)
Oct 19, 2020 74.99 75.99 74.09 74.36 758,684 -0.43(-0.57%)
Oct 16, 2020 76.00 76.19 74.73 74.79 919,700 -0.96(-1.27%)
Oct 15, 2020 71.85 75.76 71.13 75.75 1,179,348 +2.78(+3.81%)
Oct 14, 2020 72.26 73.88 72.06 72.97 1,135,203 +0.72(+1.00%)
Oct 13, 2020 73.21 74.10 71.32 72.25 948,084 -1.39(-1.89%)
Oct 12, 2020 72.96 75.22 72.62 73.64 992,606 -0.25(-0.34%)
Oct 09, 2020 75.00 75.18 71.54 73.89 1,433,400 -0.44(-0.59%)
Oct 08, 2020 72.53 74.38 72.00 74.33 1,321,895 +2.55(+3.55%)
Oct 07, 2020 70.00 72.19 70.00 71.78 1,424,130 +2.50(+3.61%)
Oct 06, 2020 72.86 72.97 69.12 69.28 1,302,655 -2.52(-3.51%)
Oct 05, 2020 70.88 72.58 70.85 71.80 1,195,783 +1.87(+2.67%)
Oct 02, 2020 67.00 70.17 66.85 69.93 1,570,400 +0.81(+1.17%)
Oct 01, 2020 68.75 69.82 67.76 69.12 1,272,538 +1.15(+1.69%)
Sep 30, 2020 67.65 68.72 67.11 67.97 1,787,147 +0.63(+0.94%)
Sep 29, 2020 70.06 70.06 67.30 67.34 1,249,699 -3.10(-4.40%)
Sep 28, 2020 72.59 72.72 70.29 70.44 1,271,489 -0.63(-0.89%)
Sep 25, 2020 71.62 72.00 70.52 71.07 1,168,700 -0.59(-0.82%)
Sep 24, 2020 71.91 72.42 69.50 71.66 1,532,144 -0.35(-0.49%)
Sep 23, 2020 76.41 77.12 71.80 72.01 1,159,884 -3.03(-4.04%)
Sep 22, 2020 72.00 75.14 70.75 75.04 2,107,621 +3.87(+5.44%)
Sep 21, 2020 73.83 74.02 70.92 71.17 1,727,215 -4.66(-6.15%)
Sep 18, 2020 77.69 78.89 74.14 75.83 2,481,200 -2.93(-3.72%)
Sep 17, 2020 80.37 81.39 77.92 78.76 1,038,455 -2.51(-3.09%)
Sep 16, 2020 81.50 82.83 81.24 81.27 975,983 +0.65(+0.81%)
Sep 15, 2020 80.22 81.55 79.24 80.62 1,529,954 +0.03(+0.04%)
Sep 14, 2020 76.87 80.88 76.63 80.59 1,750,988 +4.43(+5.82%)
Sep 11, 2020 76.07 76.24 74.82 76.16 1,007,500 +0.65(+0.86%)
Sep 10, 2020 74.09 76.50 73.78 75.51 1,053,333 +2.00(+2.72%)
Sep 09, 2020 74.55 74.65 72.69 73.51 1,069,422 -1.55(-2.07%)
Sep 08, 2020 73.22 76.07 72.61 75.06 1,212,767 +1.01(+1.36%)
Sep 04, 2020 74.51 75.08 72.69 74.05 1,511,600 -0.10(-0.13%)
Sep 03, 2020 72.36 74.62 71.93 74.15 2,189,492 +2.56(+3.58%)
Sep 02, 2020 69.99 71.75 69.61 71.59 1,289,375 +2.42(+3.50%)
Sep 01, 2020 68.31 69.29 67.69 69.17 957,302 +0.34(+0.49%)
Aug 31, 2020 70.79 70.88 68.40 68.83 1,064,925 -2.36(-3.32%)
Aug 28, 2020 68.63 71.28 68.35 71.19 968,800 +2.95(+4.32%)
Aug 27, 2020 68.10 69.75 67.70 68.24 1,060,787 +0.59(+0.87%)
Aug 26, 2020 69.12 69.35 67.57 67.65 1,167,555 -1.47(-2.13%)
Aug 25, 2020 70.87 70.90 68.75 69.12 986,689 -1.13(-1.61%)
Aug 24, 2020 67.20 70.42 66.74 70.25 824,745 +3.20(+4.77%)
Aug 21, 2020 67.44 67.79 66.26 67.05 765,000 -0.22(-0.33%)
Aug 20, 2020 67.24 68.00 66.53 67.27 788,077 -0.28(-0.41%)
Aug 19, 2020 67.82 69.52 67.42 67.55 766,917 -0.95(-1.39%)
Aug 18, 2020 70.70 70.70 68.42 68.50 1,098,438 -2.40(-3.39%)
Aug 17, 2020 70.54 70.96 68.53 70.90 809,389 +0.24(+0.34%)
Aug 14, 2020 69.44 71.27 68.05 70.66 1,038,900 +0.53(+0.76%)
Aug 13, 2020 69.99 70.37 69.09 70.13 920,669 +0.32(+0.46%)
Aug 12, 2020 71.10 71.48 67.93 69.81 1,107,154 -0.40(-0.57%)
Aug 11, 2020 70.47 72.22 70.08 70.21 1,581,919 +1.53(+2.23%)
Aug 10, 2020 66.70 69.41 66.60 68.68 1,608,900 +2.72(+4.12%)
Aug 07, 2020 65.05 66.39 64.08 65.96 1,919,900 +1.07(+1.65%)
Aug 06, 2020 68.35 68.85 64.70 64.89 2,739,033 -3.62(-5.28%)
Aug 05, 2020 67.28 69.63 66.72 68.51 1,695,122 +1.83(+2.74%)
Aug 04, 2020 65.43 67.25 63.90 66.68 4,425,187 -3.04(-4.36%)
Aug 03, 2020 71.30 71.30 68.65 69.72 1,200,910 -1.58(-2.22%)
Jul 31, 2020 70.85 71.85 69.74 71.30 1,086,100 +0.22(+0.31%)
Jul 30, 2020 71.23 71.54 69.38 71.08 765,919 -1.65(-2.27%)
Jul 29, 2020 71.18 72.86 71.13 72.73 615,298 +1.33(+1.86%)
Jul 28, 2020 71.36 72.57 71.15 71.40 540,060 -0.21(-0.29%)
Jul 27, 2020 71.05 71.78 69.90 71.61 719,835 +0.16(+0.22%)
Jul 24, 2020 72.00 73.13 71.39 71.45 652,200 -0.20(-0.28%)
Jul 23, 2020 70.86 73.07 70.86 71.65 604,260 +0.29(+0.41%)
Jul 22, 2020 71.00 72.23 70.28 71.36 696,081 -0.20(-0.28%)
Jul 21, 2020 71.31 73.44 71.31 71.56 758,719 +0.26(+0.36%)
Jul 20, 2020 72.28 73.76 70.67 71.30 892,737 -2.01(-2.74%)
Jul 17, 2020 74.99 75.00 72.83 73.31 887,100 -1.29(-1.73%)
Jul 16, 2020 73.18 75.21 72.66 74.60 813,777 +0.41(+0.55%)
Jul 15, 2020 72.35 74.62 71.74 74.19 1,294,118 +4.23(+6.05%)
Jul 14, 2020 69.00 70.64 67.82 69.96 588,716 +0.28(+0.40%)
Jul 13, 2020 68.86 70.79 66.55 69.68 1,115,535 +0.70(+1.01%)
Jul 10, 2020 67.00 69.03 66.66 68.98 536,800 +1.51(+2.24%)
Jul 09, 2020 69.18 69.18 66.82 67.47 987,307 -2.08(-2.99%)
Jul 08, 2020 68.72 69.57 67.91 69.55 998,327 +0.65(+0.94%)
Jul 07, 2020 70.23 70.47 68.67 68.90 700,204 -2.49(-3.49%)
Jul 06, 2020 72.45 73.01 69.60 71.39 658,088 +0.64(+0.90%)
Jul 02, 2020 72.67 73.67 70.61 70.75 723,300 +0.08(+0.11%)
Jul 01, 2020 72.75 75.08 70.55 70.67 974,777 -1.85(-2.55%)
Jun 30, 2020 72.06 75.92 71.56 72.52 1,163,412 -0.05(-0.07%)
Jun 29, 2020 68.74 72.74 68.23 72.57 1,099,815 +4.87(+7.19%)
Jun 26, 2020 70.04 70.79 67.15 67.70 1,375,600 -2.62(-3.73%)
Jun 25, 2020 69.94 70.54 67.95 70.32 1,358,400 -0.33(-0.47%)
Jun 24, 2020 71.87 72.45 69.91 70.65 1,323,199 -2.81(-3.83%)
Jun 23, 2020 74.71 75.28 72.50 73.46 1,394,711 +0.12(+0.16%)
Jun 22, 2020 71.51 73.71 70.16 73.34 1,225,813 +1.95(+2.73%)
Jun 19, 2020 75.46 75.85 71.06 71.39 1,386,800 -2.55(-3.45%)
Jun 18, 2020 73.60 75.55 72.93 73.94 677,701 -0.54(-0.73%)
Jun 17, 2020 76.35 77.26 74.40 74.48 880,732 -1.94(-2.54%)
Jun 16, 2020 78.02 78.92 75.10 76.42 1,136,515 +2.68(+3.63%)
Jun 15, 2020 71.02 74.74 70.54 73.74 1,621,053 -1.03(-1.38%)
Jun 12, 2020 76.81 77.48 72.75 74.77 1,465,600 +0.74(+1.00%)
Jun 11, 2020 75.80 76.44 72.82 74.03 1,763,545 -6.66(-8.25%)
Jun 10, 2020 85.00 85.50 80.49 80.69 1,263,362 -4.79(-5.60%)
Jun 09, 2020 88.35 88.89 85.09 85.48 1,099,834 -4.78(-5.30%)
Jun 08, 2020 92.00 93.00 88.43 90.26 1,138,448 +0.69(+0.77%)
Jun 05, 2020 89.16 93.11 88.90 89.57 1,799,000 +4.65(+5.48%)
Jun 04, 2020 84.09 84.92 82.25 84.92 1,141,798 +0.24(+0.28%)
Jun 03, 2020 80.35 85.46 80.12 84.68 1,555,360 +6.29(+8.02%)
Jun 02, 2020 77.54 79.28 77.32 78.39 1,523,588 +1.68(+2.19%)
Jun 01, 2020 75.10 77.93 74.79 76.71 993,282 +1.20(+1.59%)
May 29, 2020 78.84 78.84 74.26 75.51 1,811,000 -4.47(-5.59%)
May 28, 2020 80.88 83.10 78.50 79.98 1,578,878 -0.90(-1.11%)
May 27, 2020 82.79 87.28 80.00 80.88 3,800,480 -0.49(-0.60%)
May 26, 2020 75.90 81.50 75.60 81.37 2,545,935 +8.53(+11.71%)
May 22, 2020 75.21 76.21 72.24 72.84 1,180,600 -1.73(-2.32%)
May 21, 2020 71.40 75.24 70.70 74.57 1,451,267 +3.17(+4.44%)
May 20, 2020 70.69 71.95 69.79 71.40 1,090,688 +2.14(+3.09%)
May 19, 2020 69.82 70.00 67.51 69.26 1,815,584 -0.67(-0.96%)
May 18, 2020 68.57 70.56 68.24 69.93 1,541,504 +4.55(+6.96%)
May 15, 2020 64.96 66.97 63.44 65.38 1,265,400 -0.49(-0.74%)
May 14, 2020 63.32 68.04 62.37 65.87 1,560,561 +1.18(+1.82%)
May 13, 2020 65.49 65.49 63.59 64.69 1,347,412 -0.84(-1.28%)
May 12, 2020 69.83 70.31 65.34 65.53 2,047,048 -3.88(-5.59%)
May 11, 2020 71.14 71.34 68.67 69.41 1,247,583 -2.67(-3.70%)
May 08, 2020 72.06 72.73 71.04 72.08 2,063,700 +1.85(+2.63%)
May 07, 2020 70.95 72.82 70.17 70.23 1,373,551 -0.90(-1.27%)
May 06, 2020 72.93 73.80 70.35 71.13 771,257 -1.19(-1.65%)
May 05, 2020 72.95 74.28 71.42 72.32 2,000,741 +0.45(+0.63%)
May 04, 2020 70.23 75.08 69.69 71.87 2,026,799 -1.22(-1.67%)
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.