Halliburton Co (NY: HAL )

28.74 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 21.60 21.98 21.33 21.59 16,078,862 -0.66(-2.97%)
Nov 29, 2021 22.39 22.56 21.90 22.25 9,665,434 +0.60(+2.77%)
Nov 26, 2021 21.53 21.74 21.23 21.65 10,950,316 -1.57(-6.76%)
Nov 24, 2021 22.69 23.64 22.67 23.22 6,717,325 +0.25(+1.09%)
Nov 23, 2021 22.75 23.29 22.69 22.97 11,839,303 +0.68(+3.05%)
Nov 22, 2021 21.95 22.62 21.89 22.29 10,262,080 +0.25(+1.13%)
Nov 19, 2021 22.21 22.34 21.68 22.04 14,480,874 -0.72(-3.16%)
Nov 18, 2021 22.92 23.10 22.73 22.76 8,185,221 -0.21(-0.91%)
Nov 17, 2021 23.20 23.57 22.80 22.97 8,581,932 -0.64(-2.71%)
Nov 16, 2021 23.52 23.94 23.35 23.61 7,555,225 +0.21(+0.90%)
Nov 15, 2021 23.45 23.67 23.15 23.40 5,995,618 -0.17(-0.72%)
Nov 12, 2021 23.58 23.74 23.25 23.57 7,195,753 -0.15(-0.63%)
Nov 11, 2021 23.79 24.05 23.60 23.72 9,736,933 -0.11(-0.46%)
Nov 10, 2021 24.98 23.83 10,642,973 -1.25(-4.98%)
Nov 09, 2021 25.00 25.17 24.38 25.08 7,212,767 -0.04(-0.16%)
Nov 08, 2021 24.81 25.34 24.77 25.12 5,659,510 +0.43(+1.74%)
Nov 05, 2021 24.97 25.20 24.61 24.69 7,423,325 +0.17(+0.69%)
Nov 04, 2021 25.29 25.60 24.13 24.52 10,025,079 -0.20(-0.81%)
Nov 03, 2021 24.83 25.30 24.49 24.72 9,909,523 -0.66(-2.60%)
Nov 02, 2021 25.35 25.55 25.21 25.38 5,935,322 -0.20(-0.78%)
Nov 01, 2021 25.29 25.68 25.29 25.58 10,799,808 +0.59(+2.36%)
Oct 29, 2021 25.51 25.58 24.86 24.99 9,670,426 -0.62(-2.42%)
Oct 28, 2021 24.95 25.61 24.83 25.61 8,239,952 +0.49(+1.95%)
Oct 27, 2021 25.74 26.39 25.09 25.12 12,533,966 -1.04(-3.98%)
Oct 26, 2021 26.39 26.16 6,876,197 -0.06(-0.23%)
Oct 25, 2021 26.28 26.75 26.05 26.22 9,246,424 +0.33(+1.27%)
Oct 22, 2021 25.41 26.00 25.24 25.89 8,899,886 +0.54(+2.13%)
Oct 21, 2021 26.21 26.24 25.15 25.35 12,472,519 -1.11(-4.20%)
Oct 20, 2021 26.03 26.47 25.89 26.46 10,689,820 +0.36(+1.38%)
Oct 19, 2021 26.15 26.64 25.13 26.10 14,842,754 +0.09(+0.35%)
Oct 18, 2021 26.13 26.68 25.83 26.01 15,282,473 +0.00(+0.00%)
Oct 15, 2021 25.20 26.08 25.09 26.01 17,449,648 +1.21(+4.88%)
Oct 14, 2021 24.84 24.94 24.55 24.80 7,293,655 +0.31(+1.27%)
Oct 13, 2021 24.24 24.67 23.81 24.49 9,254,436 +0.00(+0.00%)
Oct 12, 2021 24.57 25.30 24.26 24.49 15,727,588 -0.19(-0.77%)
Oct 11, 2021 24.48 25.50 24.31 24.68 14,856,083 +0.74(+3.09%)
Oct 08, 2021 23.68 24.11 23.55 23.94 8,003,284 +0.56(+2.40%)
Oct 07, 2021 23.05 23.58 22.95 23.38 9,323,667 +0.39(+1.70%)
Oct 06, 2021 22.94 23.22 22.43 22.99 12,046,884 -0.42(-1.79%)
Oct 05, 2021 23.48 23.79 23.09 23.41 11,166,927 +0.39(+1.69%)
Oct 04, 2021 22.87 23.42 22.77 23.02 14,841,721 +0.74(+3.32%)
Oct 01, 2021 21.84 22.37 21.61 22.28 7,394,927 +0.66(+3.05%)
Sep 30, 2021 22.08 22.13 21.45 21.62 9,730,892 -0.54(-2.44%)
Sep 29, 2021 22.38 22.40 21.83 22.16 7,057,117 -0.23(-1.03%)
Sep 28, 2021 22.62 23.20 22.30 22.39 10,458,083 +0.25(+1.13%)
Sep 27, 2021 21.57 22.31 21.52 22.14 10,977,462 +1.14(+5.43%)
Sep 24, 2021 20.69 21.19 20.67 21.00 6,122,066 +0.19(+0.91%)
Sep 23, 2021 19.91 20.96 19.75 20.81 7,934,157 +1.06(+5.37%)
Sep 22, 2021 19.85 20.25 19.73 19.75 8,454,679 +0.27(+1.39%)
Sep 21, 2021 19.90 20.05 19.29 19.48 6,125,442 -0.12(-0.61%)
Sep 20, 2021 19.56 19.92 19.12 19.60 7,872,083 -0.67(-3.31%)
Sep 17, 2021 20.49 20.85 20.17 20.27 12,226,629 -0.32(-1.55%)
Sep 16, 2021 20.68 20.76 20.30 20.59 5,918,284 -0.21(-1.01%)
Sep 15, 2021 20.37 21.05 20.27 20.80 9,577,198 +0.73(+3.64%)
Sep 14, 2021 20.70 20.74 19.98 20.07 6,438,935 -0.37(-1.81%)
Sep 13, 2021 19.84 20.54 19.84 20.44 7,618,799 +0.91(+4.66%)
Sep 10, 2021 19.61 19.77 19.30 19.53 5,725,352 +0.21(+1.09%)
Sep 09, 2021 19.29 19.81 19.09 19.32 7,402,700 -0.03(-0.16%)
Sep 08, 2021 20.12 20.35 19.29 19.35 6,858,907 -0.56(-2.81%)
Sep 07, 2021 19.96 20.37 19.88 19.91 6,025,133 -0.26(-1.29%)
Sep 03, 2021 20.37 20.66 20.07 20.17 4,744,676 -0.29(-1.42%)
Sep 02, 2021 19.95 20.56 19.95 20.46 6,891,623 +0.77(+3.91%)
Sep 01, 2021 19.97 20.06 19.62 19.69 5,496,964 -0.29(-1.45%)
Aug 31, 2021 20.00 20.39 19.90 19.98 8,304,871 -0.18(-0.89%)
Aug 30, 2021 20.94 20.94 20.16 20.16 5,832,977 -0.39(-1.90%)
Aug 27, 2021 20.06 20.75 20.02 20.55 6,450,684 +0.78(+3.95%)
Aug 26, 2021 19.95 20.19 19.71 19.77 4,929,722 -0.40(-1.98%)
Aug 25, 2021 20.05 20.29 19.80 20.17 6,309,745 +0.12(+0.60%)
Aug 24, 2021 19.51 20.24 19.49 20.05 9,604,946 +0.84(+4.37%)
Aug 23, 2021 18.82 19.34 18.73 19.21 8,108,194 +1.00(+5.49%)
Aug 20, 2021 17.87 18.31 17.82 18.21 6,870,477 +0.06(+0.33%)
Aug 19, 2021 18.55 18.69 17.86 18.15 12,274,881 -0.75(-3.97%)
Aug 18, 2021 19.30 19.49 18.86 18.90 7,222,061 -0.27(-1.41%)
Aug 17, 2021 19.46 19.76 18.91 19.17 6,373,687 -0.48(-2.44%)
Aug 16, 2021 19.74 19.80 19.33 19.65 6,994,035 -0.48(-2.38%)
Aug 13, 2021 20.37 20.45 20.05 20.13 6,133,563 -0.31(-1.52%)
Aug 12, 2021 20.65 20.78 20.02 20.44 6,869,092 -0.19(-0.92%)
Aug 11, 2021 20.05 20.70 19.85 20.63 5,924,679 +0.42(+2.08%)
Aug 10, 2021 19.81 20.36 19.73 20.21 6,889,148 +0.52(+2.64%)
Aug 09, 2021 19.58 19.84 19.26 19.69 7,578,768 -0.31(-1.55%)
Aug 06, 2021 19.73 20.11 19.59 20.00 7,102,618 +0.52(+2.67%)
Aug 05, 2021 19.41 19.73 19.24 19.48 8,275,951 +0.28(+1.46%)
Aug 04, 2021 19.86 20.03 19.14 19.20 15,274,904 -1.17(-5.74%)
Aug 03, 2021 20.00 20.38 19.52 20.37 11,351,412 +0.21(+1.04%)
Aug 02, 2021 20.70 21.37 20.14 20.16 10,261,540 -0.52(-2.51%)
Jul 30, 2021 21.09 21.28 20.54 20.68 8,744,180 -0.57(-2.68%)
Jul 29, 2021 21.36 21.51 21.04 21.25 6,322,069 +0.16(+0.76%)
Jul 28, 2021 20.73 21.39 20.57 21.09 12,236,823 +0.45(+2.18%)
Jul 27, 2021 20.38 20.82 20.21 20.64 10,540,551 -0.05(-0.24%)
Jul 26, 2021 20.07 20.79 20.07 20.69 8,903,482 +0.58(+2.88%)
Jul 23, 2021 20.62 20.66 19.82 20.11 12,404,466 -0.44(-2.14%)
Jul 22, 2021 20.78 20.81 20.18 20.55 8,387,782 -0.22(-1.06%)
Jul 21, 2021 20.92 21.15 20.51 20.77 14,648,795 +0.70(+3.49%)
Jul 20, 2021 19.60 20.48 19.25 20.07 14,654,097 +0.71(+3.67%)
Jul 19, 2021 19.13 19.64 18.89 19.36 15,708,008 -0.70(-3.49%)
Jul 16, 2021 21.00 21.06 20.01 20.06 9,972,862 -0.63(-3.04%)
Jul 15, 2021 21.14 21.49 20.64 20.69 10,354,095 -0.76(-3.54%)
Jul 14, 2021 22.34 22.66 21.29 21.45 8,640,458 -0.64(-2.90%)
Jul 13, 2021 22.25 22.45 21.94 22.09 5,851,852 -0.33(-1.47%)
Jul 12, 2021 22.04 22.64 21.68 22.42 6,523,317 +0.04(+0.18%)
Jul 09, 2021 22.01 22.46 21.71 22.38 7,624,606 +0.77(+3.56%)
Jul 08, 2021 21.12 21.79 21.03 21.61 8,139,713 -0.01(-0.05%)
Jul 07, 2021 22.04 22.45 21.33 21.62 11,299,058 -0.61(-2.74%)
Jul 06, 2021 23.62 23.69 22.12 22.23 11,093,369 -1.55(-6.52%)
Jul 02, 2021 23.69 23.94 23.53 23.78 5,891,505 -0.02(-0.08%)
Jul 01, 2021 23.95 24.14 23.57 23.80 8,784,936 +0.68(+2.94%)
Jun 30, 2021 22.83 23.15 22.67 23.12 6,027,638 +0.45(+1.99%)
Jun 29, 2021 22.87 23.26 22.65 22.67 6,485,389 -0.04(-0.18%)
Jun 28, 2021 23.82 23.84 22.64 22.71 8,073,509 -1.23(-5.14%)
Jun 25, 2021 23.83 24.09 23.81 23.94 7,052,421 +0.14(+0.59%)
Jun 24, 2021 23.66 23.89 23.30 23.80 7,406,112 +0.29(+1.23%)
Jun 23, 2021 23.82 24.40 23.50 23.51 8,912,438 +0.02(+0.09%)
Jun 22, 2021 23.20 23.59 22.92 23.49 5,495,477 +0.14(+0.60%)
Jun 21, 2021 22.26 23.49 22.22 23.35 9,359,759 +1.36(+6.18%)
Jun 18, 2021 22.11 22.50 21.92 21.99 11,542,175 -0.73(-3.21%)
Jun 17, 2021 24.07 24.32 22.25 22.72 12,237,764 -1.38(-5.73%)
Jun 16, 2021 24.03 24.44 23.69 24.10 8,582,494 -0.09(-0.37%)
Jun 15, 2021 23.50 24.33 23.50 24.19 10,107,589 +0.59(+2.50%)
Jun 14, 2021 24.17 24.36 23.44 23.60 5,402,304 -0.43(-1.79%)
Jun 11, 2021 24.11 24.30 23.87 24.03 4,832,158 +0.12(+0.50%)
Jun 10, 2021 24.53 24.70 23.66 23.91 5,862,931 -0.35(-1.44%)
Jun 09, 2021 24.50 24.64 24.19 24.26 5,067,924 -0.15(-0.61%)
Jun 08, 2021 24.11 24.52 23.78 24.41 6,449,822 +0.11(+0.45%)
Jun 07, 2021 24.67 24.96 24.18 24.30 5,640,601 -0.42(-1.70%)
Jun 04, 2021 24.83 25.00 24.27 24.72 10,380,283 +0.02(+0.08%)
Jun 03, 2021 24.32 25.00 24.14 24.70 12,618,672 +0.35(+1.44%)
Jun 02, 2021 23.60 24.67 23.18 24.35 14,758,608 +1.01(+4.33%)
Jun 01, 2021 23.00 23.51 22.96 23.34 7,880,327 +0.89(+3.96%)
May 28, 2021 22.71 22.73 22.29 22.45 4,709,588 -0.07(-0.31%)
May 27, 2021 22.38 22.83 22.38 22.52 7,725,705 +0.24(+1.08%)
May 26, 2021 21.94 22.51 21.91 22.28 6,775,929 +0.34(+1.55%)
May 25, 2021 22.43 22.65 21.91 21.94 7,403,797 -0.57(-2.53%)
May 24, 2021 22.59 22.67 22.19 22.51 4,422,447 +0.05(+0.22%)
May 21, 2021 22.67 22.82 22.33 22.46 6,088,675 +0.08(+0.36%)
May 20, 2021 22.46 22.57 21.90 22.38 8,067,952 -0.16(-0.71%)
May 19, 2021 22.70 22.86 22.19 22.54 9,944,144 -0.75(-3.22%)
May 18, 2021 23.78 23.98 23.28 23.29 8,574,055 -0.49(-2.06%)
May 17, 2021 22.89 23.82 22.75 23.78 8,390,077 +0.72(+3.12%)
May 14, 2021 22.66 23.25 22.65 23.06 7,658,978 +0.69(+3.08%)
May 13, 2021 22.31 22.81 21.79 22.37 8,775,626 -0.26(-1.15%)
May 12, 2021 22.63 23.51 22.50 22.63 11,132,780 +0.02(+0.09%)
May 11, 2021 22.21 22.89 22.04 22.61 9,101,503 -0.13(-0.57%)
May 10, 2021 23.12 23.62 22.73 22.74 9,825,458 -0.21(-0.92%)
May 07, 2021 21.72 22.99 21.67 22.95 12,249,393 +0.78(+3.52%)
May 06, 2021 21.90 22.18 21.30 22.17 10,774,050 +0.17(+0.77%)
May 05, 2021 21.64 22.01 21.06 22.00 12,374,261 +1.04(+4.96%)
May 04, 2021 20.77 21.09 20.42 20.96 9,995,660 +0.30(+1.45%)
May 03, 2021 20.13 20.79 19.96 20.66 9,550,386 +1.10(+5.62%)
Apr 30, 2021 20.06 20.39 19.51 19.56 8,428,200 -0.80(-3.93%)
Apr 29, 2021 20.39 20.61 19.90 20.36 9,488,982 +0.22(+1.09%)
Apr 28, 2021 19.50 20.24 19.43 20.14 9,159,325 +0.82(+4.24%)
Apr 27, 2021 19.40 19.52 18.64 19.32 9,371,434 -0.11(-0.57%)
Apr 26, 2021 19.04 19.68 19.03 19.43 9,395,902 +0.37(+1.94%)
Apr 23, 2021 19.27 19.36 18.89 19.06 12,330,400 -0.16(-0.83%)
Apr 22, 2021 19.27 19.53 18.91 19.22 11,119,095 +0.12(+0.63%)
Apr 21, 2021 18.51 19.44 18.35 19.10 19,098,065 -0.71(-3.58%)
Apr 20, 2021 20.50 20.60 19.58 19.81 10,586,055 -0.86(-4.16%)
Apr 19, 2021 20.62 21.05 20.58 20.67 6,720,643 -0.02(-0.10%)
Apr 16, 2021 21.26 21.35 20.55 20.69 8,430,500 -0.39(-1.85%)
Apr 15, 2021 21.84 21.86 20.95 21.08 6,516,359 -0.58(-2.68%)
Apr 14, 2021 20.98 21.99 20.91 21.66 9,665,887 +0.98(+4.74%)
Apr 13, 2021 20.98 21.05 20.54 20.68 5,474,796 -0.34(-1.62%)
Apr 12, 2021 21.28 21.50 20.80 21.02 4,839,644 -0.05(-0.24%)
Apr 09, 2021 21.40 21.62 20.93 21.07 4,708,100 -0.28(-1.31%)
Apr 08, 2021 21.14 21.49 20.67 21.35 7,057,095 -0.07(-0.33%)
Apr 07, 2021 21.35 21.60 21.14 21.42 5,875,401 +0.16(+0.75%)
Apr 06, 2021 21.48 22.00 21.23 21.26 7,135,929 -0.06(-0.28%)
Apr 05, 2021 21.92 21.95 21.11 21.32 7,572,665 -0.60(-2.74%)
Apr 01, 2021 21.66 21.95 21.25 21.92 7,419,000 +0.46(+2.14%)
Mar 31, 2021 21.58 21.80 21.28 21.46 6,526,774 -0.04(-0.19%)
Mar 30, 2021 21.00 21.68 20.96 21.50 7,878,148 +0.26(+1.22%)
Mar 29, 2021 21.55 21.58 20.88 21.24 6,860,201 -0.55(-2.52%)
Mar 26, 2021 21.71 21.81 21.23 21.79 9,763,500 +0.59(+2.78%)
Mar 25, 2021 20.71 21.25 20.03 21.20 11,135,592 -0.10(-0.47%)
Mar 24, 2021 21.29 21.73 21.16 21.30 9,749,933 +0.49(+2.35%)
Mar 23, 2021 21.00 21.44 20.57 20.81 11,880,924 -0.73(-3.39%)
Mar 22, 2021 21.75 21.82 21.28 21.54 11,003,545 -0.25(-1.15%)
Mar 19, 2021 22.03 22.42 21.71 21.79 23,241,102 -0.38(-1.71%)
Mar 18, 2021 23.13 23.40 22.04 22.17 11,326,680 -1.18(-5.05%)
Mar 17, 2021 22.61 23.43 22.56 23.35 11,645,042 +0.48(+2.10%)
Mar 16, 2021 23.53 23.53 22.63 22.87 11,013,863 -1.10(-4.59%)
Mar 15, 2021 24.09 24.43 23.67 23.97 8,136,447 -0.05(-0.21%)
Mar 12, 2021 23.85 24.25 23.67 24.02 7,245,300 +0.18(+0.76%)
Mar 11, 2021 24.17 24.69 23.79 23.84 9,177,239 -0.30(-1.24%)
Mar 10, 2021 23.43 24.27 23.32 24.14 8,825,502 +0.67(+2.85%)
Mar 09, 2021 24.07 24.33 23.45 23.47 11,550,117 -0.89(-3.65%)
Mar 08, 2021 23.95 24.74 23.75 24.36 14,463,827 +0.52(+2.18%)
Mar 05, 2021 22.85 23.90 22.05 23.84 16,439,000 +1.76(+7.97%)
Mar 04, 2021 22.49 22.99 21.08 22.08 17,446,336 -0.20(-0.90%)
Mar 03, 2021 22.50 22.89 22.16 22.28 12,312,692 +0.00(+0.00%)
Mar 02, 2021 22.87 23.43 22.26 22.28 9,701,903 -0.73(-3.17%)
Mar 01, 2021 22.33 23.03 22.16 23.01 12,623,966 +1.18(+5.41%)
Feb 26, 2021 21.82 22.13 20.87 21.83 12,612,800 -0.20(-0.91%)
Feb 25, 2021 22.55 22.73 21.72 22.03 13,880,472 -0.24(-1.08%)
Feb 24, 2021 21.06 22.55 20.93 22.27 14,918,031 +1.33(+6.35%)
Feb 23, 2021 21.30 21.33 19.77 20.94 10,618,689 -0.19(-0.90%)
Feb 22, 2021 20.20 21.71 19.40 21.13 12,607,817 +0.93(+4.60%)
Feb 19, 2021 19.57 20.30 19.50 20.20 7,533,300 +0.63(+3.22%)
Feb 18, 2021 20.34 20.37 19.39 19.57 11,379,931 -0.98(-4.77%)
Feb 17, 2021 20.90 20.95 20.01 20.55 9,251,785 -0.05(-0.24%)
Feb 16, 2021 20.59 20.90 20.36 20.60 10,700,374 +0.43(+2.13%)
Feb 12, 2021 19.26 20.27 19.15 20.17 9,487,800 +0.74(+3.81%)
Feb 11, 2021 20.06 20.07 19.03 19.43 9,641,445 -0.83(-4.10%)
Feb 10, 2021 19.92 20.31 19.59 20.26 9,757,643 +0.47(+2.37%)
Feb 09, 2021 19.82 20.09 19.29 19.79 14,851,758 -0.25(-1.25%)
Feb 08, 2021 19.26 20.10 19.15 20.04 9,159,137 +1.06(+5.58%)
Feb 05, 2021 19.55 19.67 18.96 18.98 12,027,500 -0.13(-0.68%)
Feb 04, 2021 18.98 19.14 18.54 19.11 8,881,388 +0.30(+1.59%)
Feb 03, 2021 18.15 18.83 18.10 18.81 9,723,578 +0.79(+4.38%)
Feb 02, 2021 18.49 18.63 18.02 18.02 8,855,895 +0.16(+0.90%)
Feb 01, 2021 18.02 18.18 17.57 17.86 8,549,837 +0.23(+1.30%)
Jan 29, 2021 18.03 18.31 17.51 17.63 11,373,100 -0.64(-3.50%)
Jan 28, 2021 17.50 18.50 17.50 18.27 11,643,270 +0.99(+5.73%)
Jan 27, 2021 17.72 18.23 17.23 17.28 16,081,682 -0.92(-5.05%)
Jan 26, 2021 18.88 19.12 18.19 18.20 9,962,323 -0.43(-2.31%)
Jan 25, 2021 18.99 19.14 18.24 18.63 12,576,527 -0.61(-3.17%)
Jan 22, 2021 18.90 19.29 18.45 19.24 14,149,500 -0.17(-0.88%)
Jan 21, 2021 19.97 20.39 19.23 19.41 12,080,272 -0.67(-3.34%)
Jan 20, 2021 21.39 21.39 19.81 20.08 13,337,381 -0.46(-2.24%)
Jan 19, 2021 21.11 21.35 20.30 20.54 16,804,994 -0.20(-0.96%)
Jan 15, 2021 21.29 21.45 20.44 20.74 12,252,300 -1.02(-4.69%)
Jan 14, 2021 21.63 22.19 21.56 21.76 10,213,337 +0.19(+0.88%)
Jan 13, 2021 21.97 21.99 21.39 21.57 10,583,312 -0.56(-2.53%)
Jan 12, 2021 20.89 22.23 20.67 22.13 15,812,534 +1.56(+7.58%)
Jan 11, 2021 19.38 20.69 19.27 20.57 11,405,584 +0.45(+2.24%)
Jan 08, 2021 20.68 20.68 19.87 20.12 8,343,200 -0.23(-1.13%)
Jan 07, 2021 20.97 21.21 20.20 20.35 13,674,214 -0.47(-2.26%)
Jan 06, 2021 20.93 21.04 20.51 20.82 16,163,493 +0.41(+2.01%)
Jan 05, 2021 19.17 20.99 19.01 20.41 15,907,840 +1.58(+8.39%)
Jan 04, 2021 19.22 19.47 18.57 18.83 8,898,651 -0.07(-0.37%)
Dec 31, 2020 18.90 18.90 18.90 7,742,366 -0.22(-1.15%)
Dec 30, 2020 18.64 19.18 18.56 19.12 7,742,366 +0.48(+2.58%)
Dec 29, 2020 19.00 19.05 18.33 18.64 9,828,772 -0.25(-1.32%)
Dec 28, 2020 19.25 19.59 18.85 18.89 6,525,005 -0.32(-1.67%)
Dec 24, 2020 19.57 19.59 18.99 19.21 2,895,500 -0.27(-1.39%)
Dec 23, 2020 19.28 19.98 19.23 19.48 9,275,318 +0.36(+1.88%)
Dec 22, 2020 19.36 19.52 19.07 19.12 6,426,018 -0.23(-1.19%)
Dec 21, 2020 18.82 19.60 18.58 19.35 8,714,316 -0.33(-1.68%)
Dec 18, 2020 20.00 20.29 19.56 19.68 15,807,500 -0.40(-1.99%)
Dec 17, 2020 20.34 20.50 19.78 20.08 9,508,607 -0.06(-0.30%)
Dec 16, 2020 20.01 20.54 19.87 20.14 13,387,342 +0.07(+0.35%)
Dec 15, 2020 19.35 20.15 19.24 20.07 15,665,689 +1.11(+5.85%)
Dec 14, 2020 20.13 20.24 18.83 18.96 11,774,670 -0.87(-4.39%)
Dec 11, 2020 19.75 20.00 19.40 19.83 10,482,700 -0.16(-0.80%)
Dec 10, 2020 19.00 20.31 18.92 19.99 11,663,244 +0.48(+2.46%)
Dec 09, 2020 19.83 20.36 19.27 19.51 16,960,837 -0.25(-1.27%)
Dec 08, 2020 18.55 19.81 18.53 19.76 12,223,078 +0.79(+4.16%)
Dec 07, 2020 19.41 19.59 18.86 18.97 12,124,825 -0.46(-2.37%)
Dec 04, 2020 18.61 19.53 18.42 19.43 14,895,700 +1.41(+7.82%)
Dec 03, 2020 17.79 18.31 17.51 18.02 11,623,841 +0.41(+2.33%)
Dec 02, 2020 16.90 18.08 16.78 17.61 9,734,217 +0.53(+3.10%)
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.