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 (%)
Mar 31, 2021 37.11 37.25 36.80 36.83 3,982,301 -0.86(-2.28%)
Mar 30, 2021 37.70 37.90 37.55 37.69 3,502,250 -0.52(-1.36%)
Mar 29, 2021 38.03 38.48 37.79 38.21 3,984,417 -0.14(-0.37%)
Mar 26, 2021 38.13 38.54 37.89 38.35 5,819,700 +0.96(+2.57%)
Mar 25, 2021 37.00 37.41 36.50 37.39 3,750,553 -0.60(-1.58%)
Mar 24, 2021 37.56 38.33 37.55 37.99 3,886,591 +0.91(+2.45%)
Mar 23, 2021 37.76 38.02 36.97 37.08 3,352,265 -1.88(-4.83%)
Mar 22, 2021 39.32 39.41 38.95 38.96 1,672,371 -0.64(-1.62%)
Mar 19, 2021 39.30 39.85 38.80 39.60 2,348,100 +0.20(+0.51%)
Mar 18, 2021 40.31 40.54 39.24 39.40 3,652,547 -1.60(-3.90%)
Mar 17, 2021 39.95 41.00 39.94 41.00 2,576,658 +0.28(+0.69%)
Mar 16, 2021 40.75 40.84 40.10 40.72 2,139,064 -0.78(-1.88%)
Mar 15, 2021 41.77 41.92 40.98 41.50 2,399,520 -0.61(-1.45%)
Mar 12, 2021 41.97 42.29 41.81 42.11 1,510,700 +0.39(+0.93%)
Mar 11, 2021 41.90 42.26 41.65 41.72 1,825,806 -0.43(-1.02%)
Mar 10, 2021 41.43 42.22 41.32 42.15 2,561,111 +1.07(+2.60%)
Mar 09, 2021 41.44 41.68 40.77 41.08 2,619,954 -0.21(-0.51%)
Mar 08, 2021 40.88 41.61 40.44 41.29 3,092,334 -0.46(-1.10%)
Mar 05, 2021 41.54 41.95 40.88 41.75 4,170,100 +1.34(+3.32%)
Mar 04, 2021 40.32 41.27 39.92 40.41 4,131,199 +0.55(+1.38%)
Mar 03, 2021 39.50 40.56 39.50 39.86 2,480,416 +0.58(+1.48%)
Mar 02, 2021 38.98 39.77 38.91 39.28 2,486,110 +0.42(+1.08%)
Mar 01, 2021 38.92 39.53 38.74 38.86 3,354,185 -0.02(-0.05%)
Feb 26, 2021 39.32 39.41 38.47 38.88 4,629,100 -1.42(-3.52%)
Feb 25, 2021 40.97 41.22 40.11 40.30 4,860,009 -0.36(-0.89%)
Feb 24, 2021 39.40 40.81 39.22 40.66 6,139,100 +1.63(+4.18%)
Feb 23, 2021 39.01 39.20 38.00 39.03 2,927,881 +0.55(+1.43%)
Feb 22, 2021 37.79 38.95 37.75 38.48 2,389,038 +0.75(+1.99%)
Feb 19, 2021 37.41 37.81 37.32 37.73 2,270,500 +0.48(+1.29%)
Feb 18, 2021 37.49 37.69 36.96 37.25 2,457,860 -1.20(-3.12%)
Feb 17, 2021 38.30 38.52 37.78 38.45 2,492,066 +0.36(+0.95%)
Feb 16, 2021 37.81 38.33 37.72 38.09 3,071,560 +1.51(+4.13%)
Feb 12, 2021 35.27 36.60 35.24 36.58 2,241,200 +1.17(+3.30%)
Feb 11, 2021 35.42 35.53 35.15 35.41 2,962,960 -0.73(-2.02%)
Feb 10, 2021 35.82 36.33 35.52 36.14 2,129,446 -0.06(-0.17%)
Feb 09, 2021 36.44 36.48 35.92 36.20 2,117,843 -0.06(-0.17%)
Feb 08, 2021 35.45 36.34 35.42 36.26 2,439,922 +0.99(+2.81%)
Feb 05, 2021 35.32 35.58 35.03 35.27 2,121,900 +0.82(+2.38%)
Feb 04, 2021 34.20 34.55 33.77 34.45 2,614,042 -0.39(-1.12%)
Feb 03, 2021 33.58 35.06 33.54 34.84 5,352,834 +0.97(+2.86%)
Feb 02, 2021 34.67 34.84 33.83 33.87 5,310,366 -0.67(-1.94%)
Feb 01, 2021 34.67 34.78 34.11 34.54 3,140,341 -0.35(-1.00%)
Jan 29, 2021 35.44 35.57 34.61 34.89 2,743,200 -1.10(-3.06%)
Jan 28, 2021 35.67 36.24 35.52 35.99 2,391,091 +0.34(+0.95%)
Jan 27, 2021 35.98 36.56 35.32 35.65 2,448,393 -0.69(-1.90%)
Jan 26, 2021 36.77 36.98 36.33 36.34 1,636,899 +0.05(+0.14%)
Jan 25, 2021 36.08 36.38 35.71 36.29 2,080,454 -1.06(-2.84%)
Jan 22, 2021 36.91 37.39 36.68 37.35 1,844,300 -0.47(-1.24%)
Jan 21, 2021 38.52 38.59 37.41 37.82 1,981,434 -1.00(-2.58%)
Jan 20, 2021 38.66 38.96 38.36 38.82 1,525,112 +0.17(+0.44%)
Jan 19, 2021 38.39 38.74 38.07 38.65 1,559,045 +0.50(+1.31%)
Jan 15, 2021 38.80 38.94 37.91 38.15 2,457,000 -1.62(-4.07%)
Jan 14, 2021 38.80 39.99 38.80 39.77 3,974,919 +1.01(+2.61%)
Jan 13, 2021 38.99 38.99 38.34 38.76 2,297,544 -0.58(-1.47%)
Jan 12, 2021 38.91 39.41 38.72 39.34 2,798,798 +0.95(+2.47%)
Jan 11, 2021 37.38 38.48 37.26 38.39 1,839,298 -0.01(-0.03%)
Jan 08, 2021 38.64 38.71 37.99 38.40 3,173,500 -0.18(-0.47%)
Jan 07, 2021 38.29 38.87 38.00 38.58 3,875,087 -0.16(-0.41%)
Jan 06, 2021 38.23 39.00 37.91 38.74 6,059,371 +1.85(+5.01%)
Jan 05, 2021 35.35 37.90 35.30 36.89 6,415,493 +2.61(+7.61%)
Jan 04, 2021 34.78 34.82 33.95 34.28 4,255,641 +0.67(+1.99%)
Dec 31, 2020 33.61 33.61 33.61 2,380,257 -0.74(-2.15%)
Dec 30, 2020 34.53 34.77 34.26 34.35 2,380,257 -0.05(-0.15%)
Dec 29, 2020 34.88 34.88 34.18 34.40 2,617,180 +0.28(+0.82%)
Dec 28, 2020 34.71 34.99 34.01 34.12 3,175,577 -0.17(-0.50%)
Dec 24, 2020 34.69 34.78 34.03 34.29 1,156,800 -0.26(-0.75%)
Dec 23, 2020 34.42 34.97 34.41 34.55 2,820,040 +1.04(+3.10%)
Dec 22, 2020 33.86 34.00 33.44 33.51 2,512,582 -0.44(-1.30%)
Dec 21, 2020 33.21 34.18 33.06 33.95 4,213,978 -1.90(-5.30%)
Dec 18, 2020 36.39 36.50 35.69 35.85 2,459,500 -0.80(-2.18%)
Dec 17, 2020 36.55 36.91 36.36 36.65 7,837,733 +0.30(+0.83%)
Dec 16, 2020 35.91 36.56 35.70 36.35 6,098,931 +0.42(+1.17%)
Dec 15, 2020 34.90 35.95 34.75 35.93 3,863,554 +1.37(+3.96%)
Dec 14, 2020 35.56 35.78 34.51 34.56 3,011,760 -1.28(-3.57%)
Dec 11, 2020 36.08 36.08 35.20 35.84 2,616,600 -0.73(-2.00%)
Dec 10, 2020 36.06 37.12 35.97 36.57 3,159,793 +0.78(+2.18%)
Dec 09, 2020 36.32 36.53 35.33 35.79 2,792,325 -0.04(-0.11%)
Dec 08, 2020 35.72 36.20 35.65 35.83 2,037,564 +0.05(+0.14%)
Dec 07, 2020 36.09 36.33 35.74 35.78 2,323,389 -0.71(-1.95%)
Dec 04, 2020 36.05 36.60 35.98 36.49 3,156,200 +1.50(+4.29%)
Dec 03, 2020 34.97 35.49 34.71 34.99 2,393,895 +0.34(+0.98%)
Dec 02, 2020 34.18 35.15 34.11 34.65 2,953,528 +0.95(+2.82%)
Dec 01, 2020 33.82 34.04 33.52 33.70 3,066,305 +1.25(+3.85%)
Nov 30, 2020 34.21 34.26 32.44 32.45 4,599,434 -2.51(-7.18%)
Nov 27, 2020 34.54 35.00 34.48 34.96 2,660,600 +0.07(+0.20%)
Nov 25, 2020 34.77 35.22 34.33 34.89 5,162,200 -0.54(-1.52%)
Nov 24, 2020 35.23 35.63 35.18 35.43 5,694,527 +1.82(+5.42%)
Nov 23, 2020 33.05 33.63 32.99 33.61 3,881,112 +1.59(+4.97%)
Nov 20, 2020 31.79 32.13 31.51 32.02 3,601,300 +0.49(+1.55%)
Nov 19, 2020 30.95 31.63 30.73 31.53 4,538,270 +0.31(+0.99%)
Nov 18, 2020 32.13 32.29 31.21 31.22 8,009,259 -0.86(-2.68%)
Nov 17, 2020 31.14 32.09 30.84 32.08 5,296,561 +0.79(+2.52%)
Nov 16, 2020 31.31 31.36 30.63 31.29 4,970,874 +1.90(+6.46%)
Nov 13, 2020 29.02 29.41 29.02 29.39 2,350,500 +0.53(+1.84%)
Nov 12, 2020 29.10 29.69 28.59 28.86 3,583,195 -0.86(-2.89%)
Nov 11, 2020 30.38 30.43 29.55 29.72 3,506,874 -0.42(-1.39%)
Nov 10, 2020 29.90 30.15 29.45 30.14 6,643,471 +1.49(+5.20%)
Nov 09, 2020 28.97 29.36 28.47 28.65 6,316,493 +3.33(+13.15%)
Nov 06, 2020 25.42 25.75 25.18 25.32 3,068,300 -0.10(-0.39%)
Nov 05, 2020 25.55 25.78 25.28 25.42 2,914,622 -0.09(-0.35%)
Nov 04, 2020 25.42 25.86 24.95 25.51 2,943,127 +0.02(+0.08%)
Nov 03, 2020 25.93 25.95 25.30 25.49 5,377,211 +0.41(+1.63%)
Nov 02, 2020 24.94 25.44 24.54 25.08 6,043,197 +0.93(+3.85%)
Oct 30, 2020 23.92 24.26 23.75 24.15 5,544,400 +0.79(+3.38%)
Oct 29, 2020 22.58 23.49 22.32 23.36 7,368,369 +1.54(+7.06%)
Oct 28, 2020 22.23 22.51 21.79 21.82 5,708,137 -1.16(-5.05%)
Oct 27, 2020 23.35 23.36 22.96 22.98 3,171,275 -0.75(-3.16%)
Oct 26, 2020 24.10 24.11 23.58 23.73 2,604,187 -0.63(-2.59%)
Oct 23, 2020 24.71 24.79 24.09 24.36 2,151,100 +0.18(+0.74%)
Oct 22, 2020 23.44 24.26 23.41 24.18 2,675,610 +0.49(+2.07%)
Oct 21, 2020 23.91 24.01 23.66 23.69 2,218,023 -0.45(-1.86%)
Oct 20, 2020 24.12 24.38 23.99 24.14 2,725,745 +0.28(+1.17%)
Oct 19, 2020 24.21 24.59 23.85 23.86 3,231,109 -0.43(-1.77%)
Oct 16, 2020 24.11 24.53 23.92 24.29 2,735,500 +0.01(+0.04%)
Oct 15, 2020 23.70 24.31 23.63 24.28 3,119,306 -0.43(-1.74%)
Oct 14, 2020 24.63 25.11 24.60 24.71 2,991,664 +0.10(+0.41%)
Oct 13, 2020 24.96 24.96 24.44 24.61 3,309,102 -0.36(-1.44%)
Oct 12, 2020 25.19 25.19 24.73 24.97 3,906,112 -0.32(-1.27%)
Oct 09, 2020 25.82 25.87 25.27 25.29 3,050,700 +0.13(+0.52%)
Oct 08, 2020 24.71 25.16 24.70 25.16 3,325,602 +0.75(+3.07%)
Oct 07, 2020 24.32 24.46 24.06 24.41 3,243,148 +0.08(+0.33%)
Oct 06, 2020 25.01 25.23 24.30 24.33 3,803,660 -0.06(-0.25%)
Oct 05, 2020 24.00 24.40 23.85 24.39 3,992,567 +0.74(+3.13%)
Oct 02, 2020 22.92 23.75 22.86 23.65 3,892,000 +0.20(+0.85%)
Oct 01, 2020 23.73 23.81 23.30 23.45 4,739,079 -0.77(-3.18%)
Sep 30, 2020 24.49 24.61 24.13 24.22 3,940,295 -0.44(-1.78%)
Sep 29, 2020 24.91 24.92 24.36 24.66 4,127,281 -0.46(-1.83%)
Sep 28, 2020 25.05 25.33 25.04 25.12 3,167,498 +0.43(+1.74%)
Sep 25, 2020 24.72 24.88 24.47 24.69 3,934,200 -0.59(-2.33%)
Sep 24, 2020 25.30 25.62 24.83 25.28 3,984,077 +0.34(+1.36%)
Sep 23, 2020 25.68 25.79 24.89 24.94 5,155,293 -0.37(-1.46%)
Sep 22, 2020 25.60 25.81 25.06 25.31 4,801,871 +0.37(+1.48%)
Sep 21, 2020 25.06 25.16 24.65 24.94 5,469,047 -0.70(-2.73%)
Sep 18, 2020 25.95 26.00 25.57 25.64 4,350,100 -0.69(-2.62%)
Sep 17, 2020 26.21 26.47 26.02 26.33 4,028,329 -0.40(-1.50%)
Sep 16, 2020 26.37 27.04 26.22 26.73 4,038,454 +0.40(+1.52%)
Sep 15, 2020 26.57 26.86 26.29 26.33 3,173,381 +0.06(+0.23%)
Sep 14, 2020 26.50 26.50 26.12 26.27 3,091,503 -0.25(-0.94%)
Sep 11, 2020 26.48 26.73 26.13 26.52 3,490,100 +0.23(+0.87%)
Sep 10, 2020 27.32 27.37 26.26 26.29 3,998,809 -0.71(-2.63%)
Sep 09, 2020 27.40 27.49 26.94 27.00 2,541,315 +0.57(+2.16%)
Sep 08, 2020 26.72 26.90 26.30 26.43 4,700,086 -1.01(-3.68%)
Sep 04, 2020 27.93 27.96 27.07 27.44 3,859,400 -0.02(-0.07%)
Sep 03, 2020 27.53 28.01 27.23 27.46 6,200,015 -0.03(-0.11%)
Sep 02, 2020 27.60 27.67 27.36 27.49 4,244,924 -0.15(-0.54%)
Sep 01, 2020 27.68 28.05 27.42 27.64 3,733,910 -0.46(-1.64%)
Aug 31, 2020 28.60 28.70 28.10 28.10 2,310,716 -0.54(-1.89%)
Aug 28, 2020 28.42 28.69 28.27 28.64 2,576,600 +0.41(+1.45%)
Aug 27, 2020 28.41 28.56 28.02 28.23 2,963,022 -0.27(-0.95%)
Aug 26, 2020 28.37 28.60 28.26 28.50 2,824,733 +0.01(+0.04%)
Aug 25, 2020 29.09 29.13 28.23 28.49 2,526,405 -0.42(-1.45%)
Aug 24, 2020 28.69 29.16 28.51 28.91 2,577,469 +0.89(+3.18%)
Aug 21, 2020 28.13 28.17 27.92 28.02 3,084,900 -0.48(-1.68%)
Aug 20, 2020 28.61 28.79 28.37 28.50 3,023,935 -0.29(-1.01%)
Aug 19, 2020 29.00 29.25 28.74 28.79 1,926,877 -0.23(-0.79%)
Aug 18, 2020 29.31 29.60 29.02 29.02 1,843,778 -0.36(-1.23%)
Aug 17, 2020 29.53 29.64 29.24 29.38 2,111,959 -0.21(-0.71%)
Aug 14, 2020 29.40 29.71 29.32 29.59 2,339,300 -0.88(-2.89%)
Aug 13, 2020 30.72 30.76 29.96 30.47 2,991,784 -0.93(-2.96%)
Aug 12, 2020 31.39 31.57 31.10 31.40 4,847,503 +1.05(+3.46%)
Aug 11, 2020 30.85 30.98 30.29 30.35 5,884,183 +0.41(+1.37%)
Aug 10, 2020 29.64 29.94 29.55 29.94 2,336,300 +0.53(+1.80%)
Aug 07, 2020 29.11 29.43 29.00 29.41 2,118,500 -0.37(-1.24%)
Aug 06, 2020 29.65 29.91 29.55 29.78 2,373,093 -0.14(-0.47%)
Aug 05, 2020 30.27 30.50 29.85 29.92 2,887,312 +0.08(+0.27%)
Aug 04, 2020 29.34 29.93 29.26 29.84 3,249,249 +1.13(+3.94%)
Aug 03, 2020 28.39 28.76 28.23 28.71 3,103,436 +0.41(+1.45%)
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%)
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.