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

Ralph Lauren Corp (NY: RL )

185.31 +0.55 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 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 (%)
Apr 30, 2018 97.96 98.61 96.29 96.41 733,043 -1.04(-1.07%)
Apr 27, 2018 96.50 98.41 96.38 97.45 987,561 +0.90(+0.94%)
Apr 26, 2018 95.41 96.96 94.43 96.55 549,472 +1.07(+1.12%)
Apr 25, 2018 95.10 96.31 94.47 95.48 529,908 +0.38(+0.40%)
Apr 24, 2018 96.23 97.41 94.27 95.10 834,939 -0.94(-0.98%)
Apr 23, 2018 93.88 96.64 93.85 96.04 985,077 +2.77(+2.97%)
Apr 20, 2018 96.27 96.91 92.82 93.26 1,088,223 -3.35(-3.47%)
Apr 19, 2018 97.71 98.09 95.58 96.62 906,491 -1.11(-1.13%)
Apr 18, 2018 99.66 100.93 97.50 97.72 695,734 -1.81(-1.82%)
Apr 17, 2018 98.93 99.89 97.64 99.53 995,231 +1.25(+1.27%)
Apr 16, 2018 98.28 98.81 97.48 98.28 891,200 +0.74(+0.76%)
Apr 13, 2018 100.44 100.90 95.94 97.55 1,354,242 -2.49(-2.49%)
Apr 12, 2018 100.49 101.25 99.78 100.04 666,174 -0.33(-0.32%)
Apr 11, 2018 100.07 102.41 100.07 100.36 684,055 -0.61(-0.60%)
Apr 10, 2018 100.38 101.23 99.28 100.97 882,585 +2.26(+2.29%)
Apr 09, 2018 98.87 99.73 98.56 98.71 843,032 +0.61(+0.63%)
Apr 06, 2018 100.00 100.54 97.10 98.09 966,702 -2.30(-2.29%)
Apr 05, 2018 99.07 100.64 98.95 100.39 933,661 +1.48(+1.50%)
Apr 04, 2018 95.33 99.12 95.12 98.91 1,201,020 +2.51(+2.60%)
Apr 03, 2018 95.74 96.53 94.83 96.40 909,185 +1.58(+1.67%)
Apr 02, 2018 97.42 97.62 94.11 94.82 967,915 -3.30(-3.36%)
Mar 29, 2018 98.12 98.12 98.12 0 +1.54(+1.60%)
Mar 28, 2018 96.03 97.22 94.93 96.57 879,045 +0.83(+0.87%)
Mar 27, 2018 96.66 97.80 95.17 95.74 835,164 -1.00(-1.03%)
Mar 26, 2018 95.33 96.75 94.33 96.73 742,575 +3.19(+3.41%)
Mar 23, 2018 94.16 95.92 93.44 93.55 884,240 -0.51(-0.54%)
Mar 22, 2018 97.77 97.77 94.00 94.05 1,077,483 -1.58(-1.65%)
Mar 21, 2018 96.48 97.71 95.58 95.63 703,218 -0.81(-0.84%)
Mar 20, 2018 94.94 96.54 94.86 96.45 806,477 +1.82(+1.92%)
Mar 19, 2018 95.20 96.69 94.26 94.63 705,661 -0.73(-0.76%)
Mar 16, 2018 94.92 96.32 94.24 95.35 808,741 +0.62(+0.65%)
Mar 15, 2018 94.34 94.83 93.30 94.73 603,588 +0.58(+0.61%)
Mar 14, 2018 94.50 95.02 93.76 94.16 491,410 +0.40(+0.43%)
Mar 13, 2018 94.59 95.17 93.65 93.76 648,581 -0.14(-0.15%)
Mar 12, 2018 92.56 94.64 92.17 93.90 737,113 +1.43(+1.55%)
Mar 09, 2018 92.58 92.83 91.29 92.46 841,694 +0.53(+0.58%)
Mar 08, 2018 93.48 93.77 91.62 91.93 714,966 -1.52(-1.63%)
Mar 07, 2018 93.90 93.45 811,869 +0.01(+0.01%)
Mar 06, 2018 93.85 94.33 92.93 93.44 1,078,794 -0.40(-0.43%)
Mar 05, 2018 92.80 95.08 92.62 93.84 861,696 +0.86(+0.92%)
Mar 02, 2018 90.96 93.24 89.56 92.99 801,530 +1.15(+1.26%)
Mar 01, 2018 92.43 93.44 90.79 91.83 883,143 -0.63(-0.68%)
Feb 28, 2018 94.69 95.32 92.45 92.46 905,158 -1.80(-1.91%)
Feb 27, 2018 96.27 97.70 94.19 94.26 805,797 -1.49(-1.56%)
Feb 26, 2018 95.46 96.42 94.89 95.76 746,644 +0.94(+1.00%)
Feb 23, 2018 94.67 94.82 92.95 94.81 629,010 +0.89(+0.95%)
Feb 22, 2018 93.92 770,386 +0.73(+0.79%)
Feb 21, 2018 92.03 95.57 92.03 93.19 936,325 +1.12(+1.21%)
Feb 20, 2018 91.55 93.00 90.56 92.07 710,838 -0.17(-0.19%)
Feb 16, 2018 92.24 92.24 92.24 0 -1.19(-1.27%)
Feb 15, 2018 93.51 93.89 92.24 93.43 1,060,995 +0.24(+0.25%)
Feb 14, 2018 90.49 93.57 90.30 93.20 828,139 +1.87(+2.05%)
Feb 13, 2018 90.34 91.64 89.58 91.33 838,925 +1.00(+1.11%)
Feb 12, 2018 91.14 92.26 89.75 90.32 913,321 -0.09(-0.10%)
Feb 09, 2018 89.93 91.27 87.44 90.41 1,449,756 +1.90(+2.14%)
Feb 08, 2018 93.94 93.97 88.41 88.51 1,690,029 -5.57(-5.92%)
Feb 07, 2018 93.58 95.28 93.30 94.09 1,271,661 +0.85(+0.91%)
Feb 06, 2018 90.21 93.80 90.03 93.24 1,832,550 -0.11(-0.12%)
Feb 05, 2018 95.56 96.67 93.06 93.35 1,852,541 -2.57(-2.68%)
Feb 02, 2018 97.01 99.22 95.39 95.92 1,805,381 -1.49(-1.52%)
Feb 01, 2018 94.36 100.89 93.91 97.41 3,719,367 -2.45(-2.46%)
Jan 31, 2018 101.48 102.04 99.86 99.86 1,728,412 -1.56(-1.53%)
Jan 30, 2018 101.98 101.98 101.01 101.42 1,734,753 -0.77(-0.75%)
Jan 29, 2018 102.88 103.41 102.13 102.19 1,055,567 -1.66(-1.60%)
Jan 26, 2018 102.97 103.89 101.78 103.85 1,096,491 +1.31(+1.28%)
Jan 25, 2018 103.65 104.10 102.12 102.54 834,846 -0.32(-0.31%)
Jan 24, 2018 101.50 104.25 101.36 102.86 1,211,232 +1.65(+1.63%)
Jan 23, 2018 99.78 101.60 99.23 101.21 1,214,704 +0.84(+0.84%)
Jan 22, 2018 100.75 98.22 100.37 1,739,274 +1.84(+1.87%)
Jan 19, 2018 96.34 98.62 95.85 98.53 1,229,571 +2.59(+2.70%)
Jan 18, 2018 94.00 96.91 93.61 95.94 1,802,781 +3.29(+3.55%)
Jan 17, 2018 91.28 93.35 91.22 92.65 751,504 +1.42(+1.56%)
Jan 16, 2018 93.50 93.82 90.62 91.22 1,519,646 -2.07(-2.22%)
Jan 12, 2018 93.29 93.29 93.29 0 +0.74(+0.80%)
Jan 11, 2018 92.07 92.73 91.09 92.55 775,003 +0.84(+0.91%)
Jan 10, 2018 91.48 92.86 91.48 91.71 800,677 -0.01(-0.01%)
Jan 09, 2018 91.29 92.17 90.36 91.72 1,204,713 +0.03(+0.03%)
Jan 08, 2018 91.77 92.58 89.70 91.69 1,526,237 +0.51(+0.56%)
Jan 05, 2018 90.54 91.24 89.60 91.19 885,229 +0.75(+0.83%)
Jan 04, 2018 88.94 90.90 87.82 90.44 1,347,301 +1.64(+1.85%)
Jan 03, 2018 91.29 91.50 88.55 88.79 1,716,900 -2.83(-3.09%)
Jan 02, 2018 90.34 92.00 90.03 91.62 1,285,582 +1.04(+1.15%)
Dec 29, 2017 90.58 90.58 90.58 0 +0.94(+1.05%)
Dec 28, 2017 89.86 90.29 89.03 89.64 619,410 -0.17(-0.19%)
Dec 27, 2017 89.97 90.20 88.86 89.82 797,628 -0.07(-0.08%)
Dec 26, 2017 88.68 90.42 88.65 89.89 743,012 +1.38(+1.56%)
Dec 22, 2017 87.81 88.66 87.29 88.50 601,814 +0.77(+0.87%)
Dec 21, 2017 86.05 87.96 85.50 87.74 1,277,014 +2.00(+2.33%)
Dec 20, 2017 85.11 86.04 84.42 85.74 1,310,472 +1.12(+1.33%)
Dec 19, 2017 85.81 86.08 84.07 84.62 1,060,021 -0.63(-0.74%)
Dec 18, 2017 84.18 85.68 83.48 85.25 1,425,600 +1.70(+2.03%)
Dec 15, 2017 84.82 85.22 83.41 83.56 1,679,331 -0.64(-0.76%)
Dec 14, 2017 83.90 84.76 83.35 84.20 1,149,318 +0.55(+0.65%)
Dec 13, 2017 83.60 84.88 83.23 83.65 2,519,274 -3.41(-3.91%)
Dec 12, 2017 87.06 88.54 87.02 87.06 857,825 -0.91(-1.04%)
Dec 11, 2017 88.81 89.62 87.15 87.97 1,490,590 -1.00(-1.12%)
Dec 08, 2017 86.94 89.01 86.50 88.97 1,332,009 +2.06(+2.37%)
Dec 07, 2017 84.87 87.12 84.87 86.91 1,579,697 +2.32(+2.74%)
Dec 06, 2017 83.69 85.43 82.59 84.59 1,349,877 +1.31(+1.58%)
Dec 05, 2017 86.65 86.68 83.15 83.28 1,830,434 -3.41(-3.93%)
Dec 04, 2017 83.98 87.04 83.54 86.69 2,988,013 +3.57(+4.30%)
Dec 01, 2017 82.72 83.94 81.53 83.11 1,395,541 +0.39(+0.47%)
Nov 30, 2017 82.08 83.50 81.86 82.72 1,194,784 +0.43(+0.53%)
Nov 29, 2017 82.08 84.18 81.98 82.29 1,274,819 +0.11(+0.14%)
Nov 28, 2017 80.82 82.56 80.62 82.17 1,146,122 +1.87(+2.33%)
Nov 27, 2017 79.79 80.42 79.59 80.31 1,035,193 +0.83(+1.04%)
Nov 24, 2017 80.18 80.85 79.24 79.48 605,682 -0.45(-0.57%)
Nov 22, 2017 78.38 80.83 78.33 79.93 1,439,211 +1.45(+1.85%)
Nov 21, 2017 78.13 78.57 77.25 78.48 903,608 +0.62(+0.79%)
Nov 20, 2017 77.36 78.13 77.20 77.86 1,008,426 +0.39(+0.50%)
Nov 17, 2017 77.97 78.13 76.94 77.47 1,240,006 +0.61(+0.79%)
Nov 16, 2017 75.62 77.12 74.69 76.86 1,484,392 +1.11(+1.47%)
Nov 15, 2017 75.56 76.37 75.13 75.75 1,161,891 -0.06(-0.08%)
Nov 14, 2017 74.90 76.04 74.90 75.81 1,041,442 +0.46(+0.61%)
Nov 13, 2017 75.39 75.93 75.06 75.35 1,686,979 +0.03(+0.05%)
Nov 10, 2017 75.12 76.43 75.08 75.31 1,281,613 +0.29(+0.38%)
Nov 09, 2017 74.08 75.91 74.08 75.03 1,980,748 +0.76(+1.02%)
Nov 08, 2017 74.01 75.37 73.49 74.27 2,360,045 +0.37(+0.51%)
Nov 07, 2017 76.60 76.63 72.95 73.90 3,253,926 -2.63(-3.44%)
Nov 06, 2017 79.11 79.19 75.76 76.53 2,585,652 -2.30(-2.91%)
Nov 03, 2017 79.75 80.34 77.99 78.83 1,826,535 -0.92(-1.16%)
Nov 02, 2017 82.59 84.50 77.11 79.75 6,042,505 +1.98(+2.55%)
Nov 01, 2017 78.43 78.51 76.95 77.77 2,731,123 +0.02(+0.02%)
Oct 31, 2017 79.33 79.90 77.42 77.75 2,340,077 -2.07(-2.59%)
Oct 30, 2017 78.62 80.12 78.29 79.82 2,244,197 +0.63(+0.79%)
Oct 27, 2017 78.68 79.73 78.10 79.19 1,496,026 -0.15(-0.19%)
Oct 26, 2017 79.87 80.71 79.31 79.34 1,624,186 -0.51(-0.64%)
Oct 25, 2017 78.94 80.33 78.42 79.85 1,739,232 +1.03(+1.30%)
Oct 24, 2017 77.79 79.05 77.79 78.83 1,668,106 +0.97(+1.24%)
Oct 23, 2017 77.55 80.12 77.55 77.86 2,304,044 -0.70(-0.90%)
Oct 20, 2017 75.78 78.75 75.62 78.57 2,117,355 +3.47(+4.62%)
Oct 19, 2017 74.02 75.44 74.00 75.10 842,982 +0.91(+1.23%)
Oct 18, 2017 75.06 75.67 74.08 74.18 1,103,108 -0.59(-0.79%)
Oct 17, 2017 74.66 75.51 74.60 74.78 1,020,388 -0.03(-0.05%)
Oct 16, 2017 73.82 75.21 73.63 74.81 1,525,509 +0.88(+1.19%)
Oct 13, 2017 74.01 74.98 73.73 73.93 1,447,063 -0.19(-0.26%)
Oct 12, 2017 73.95 74.26 72.38 74.12 1,425,169 +0.05(+0.07%)
Oct 11, 2017 75.35 75.55 73.47 74.07 1,846,502 -1.76(-2.32%)
Oct 10, 2017 74.58 76.10 74.58 75.83 1,450,672 +0.23(+0.31%)
Oct 09, 2017 76.99 77.02 75.27 75.59 853,318 -1.13(-1.47%)
Oct 06, 2017 77.51 77.68 76.52 76.72 1,485,914 -1.03(-1.32%)
Oct 05, 2017 77.88 77.99 77.37 77.75 937,497 -0.04(-0.06%)
Oct 04, 2017 77.50 78.11 77.23 77.79 1,574,470 +0.82(+1.06%)
Oct 03, 2017 77.78 77.95 76.94 76.98 761,706 -0.38(-0.49%)
Oct 02, 2017 76.84 77.43 76.36 77.36 850,004 +0.60(+0.78%)
Sep 29, 2017 77.33 77.90 76.62 76.76 1,133,894 -0.50(-0.64%)
Sep 28, 2017 76.57 77.84 76.51 77.25 1,556,387 +0.14(+0.18%)
Sep 27, 2017 76.73 77.22 75.70 77.11 1,449,307 +0.41(+0.53%)
Sep 26, 2017 76.99 77.37 76.22 76.71 1,249,989 +0.20(+0.26%)
Sep 25, 2017 76.42 77.85 76.23 76.51 1,472,309 +0.07(+0.09%)
Sep 22, 2017 76.42 76.98 76.08 76.44 760,953 -0.05(-0.07%)
Sep 21, 2017 76.98 77.33 76.09 76.49 1,243,099 -0.54(-0.71%)
Sep 20, 2017 78.20 78.34 76.44 77.04 1,192,771 -1.66(-2.11%)
Sep 19, 2017 78.26 78.91 77.86 78.70 1,239,034 +0.75(+0.97%)
Sep 18, 2017 78.77 79.01 77.72 77.94 966,293 -0.61(-0.78%)
Sep 15, 2017 78.13 78.90 77.81 78.56 1,238,207 +0.04(+0.06%)
Sep 14, 2017 78.23 78.77 77.29 78.51 1,266,092 +0.16(+0.21%)
Sep 13, 2017 79.03 79.22 77.70 78.35 1,300,416 -0.67(-0.84%)
Sep 12, 2017 79.84 80.01 78.51 79.02 1,101,987 -0.65(-0.81%)
Sep 11, 2017 78.52 79.67 78.15 79.66 1,191,401 +1.18(+1.50%)
Sep 08, 2017 78.19 79.02 77.16 78.49 1,947,185 +1.77(+2.31%)
Sep 07, 2017 78.39 78.64 76.51 76.72 1,712,708 -1.56(-2.00%)
Sep 06, 2017 77.56 78.44 77.22 78.28 1,958,365 +0.91(+1.17%)
Sep 05, 2017 77.61 78.14 76.33 77.37 1,496,780 +0.16(+0.20%)
Sep 01, 2017 76.04 77.30 75.83 77.22 1,374,960 +1.24(+1.63%)
Aug 31, 2017 75.45 76.03 75.15 75.98 1,258,910 +0.81(+1.08%)
Aug 30, 2017 74.84 75.53 74.19 75.17 1,296,738 +0.10(+0.14%)
Aug 29, 2017 74.71 75.20 74.37 75.07 634,951 -0.35(-0.46%)
Aug 28, 2017 75.28 75.76 74.72 75.41 979,961 +0.03(+0.03%)
Aug 25, 2017 74.44 75.96 74.22 75.39 1,363,454 +1.08(+1.45%)
Aug 24, 2017 73.83 75.16 73.27 74.30 1,916,776 +1.18(+1.61%)
Aug 23, 2017 73.68 74.10 73.06 73.13 963,138 -0.63(-0.86%)
Aug 22, 2017 73.79 73.94 73.03 73.76 1,097,452 +0.36(+0.49%)
Aug 21, 2017 73.14 74.01 72.74 73.40 1,107,809 +0.50(+0.69%)
Aug 18, 2017 73.69 73.73 72.47 72.90 1,424,455 -1.02(-1.38%)
Aug 17, 2017 74.26 75.17 73.73 73.92 1,375,164 -0.56(-0.75%)
Aug 16, 2017 73.67 75.20 73.67 74.48 1,367,592 +1.03(+1.40%)
Aug 15, 2017 72.96 73.81 72.01 73.45 1,333,848 +0.08(+0.11%)
Aug 14, 2017 73.05 73.64 72.57 73.37 1,219,976 +0.94(+1.30%)
Aug 11, 2017 72.22 74.10 71.16 72.43 1,819,934 -0.05(-0.07%)
Aug 10, 2017 74.94 75.42 72.03 72.48 2,487,517 -2.78(-3.69%)
Aug 09, 2017 76.08 78.19 75.07 75.26 3,991,310 -1.28(-1.67%)
Aug 08, 2017 74.62 76.73 72.83 76.54 5,736,965 +8.97(+13.28%)
Aug 07, 2017 66.89 68.62 66.45 67.56 2,892,877 +0.74(+1.11%)
Aug 04, 2017 65.75 66.87 65.72 66.82 1,192,239 +1.07(+1.63%)
Aug 03, 2017 65.36 66.09 64.94 65.75 966,401 +0.47(+0.72%)
Aug 02, 2017 65.36 65.79 65.01 65.28 738,263 -0.19(-0.29%)
Aug 01, 2017 65.21 65.58 64.16 65.47 918,191 +0.07(+0.11%)
Jul 31, 2017 65.34 65.91 64.42 65.40 1,089,784 +0.35(+0.55%)
Jul 28, 2017 65.37 65.68 64.57 65.05 1,712,624 -0.32(-0.49%)
Jul 27, 2017 64.41 65.45 63.76 65.37 1,091,302 +0.82(+1.27%)
Jul 26, 2017 64.89 65.12 64.16 64.54 1,444,144 -0.28(-0.43%)
Jul 25, 2017 63.28 65.50 63.28 64.82 1,326,902 +1.68(+2.66%)
Jul 24, 2017 64.27 64.35 62.84 63.14 1,036,744 -1.59(-2.46%)
Jul 21, 2017 63.72 64.86 63.23 64.73 1,398,177 +0.97(+1.52%)
Jul 20, 2017 63.29 63.98 63.29 63.77 904,277 +0.68(+1.08%)
Jul 19, 2017 62.43 63.38 62.31 63.08 1,009,918 +0.72(+1.15%)
Jul 18, 2017 62.88 63.07 61.99 62.37 1,215,601 -0.59(-0.93%)
Jul 17, 2017 61.81 63.97 61.81 62.95 1,150,981 +1.25(+2.03%)
Jul 14, 2017 61.68 62.14 61.01 61.70 1,431,415 -0.44(-0.71%)
Jul 13, 2017 61.92 62.55 61.64 62.14 1,105,115 +0.54(+0.88%)
Jul 12, 2017 62.31 62.69 61.57 61.60 900,792 -0.43(-0.70%)
Jul 11, 2017 62.76 62.88 61.86 62.03 1,592,290 -0.58(-0.93%)
Jul 10, 2017 62.37 62.70 61.48 62.61 1,712,713 +0.10(+0.17%)
Jul 07, 2017 61.25 62.99 61.18 62.50 1,572,380 +1.53(+2.51%)
Jul 06, 2017 63.01 63.20 60.83 60.97 2,164,791 -2.22(-3.52%)
Jul 05, 2017 64.60 64.70 62.62 63.20 1,496,549 -1.51(-2.34%)
Jul 03, 2017 63.93 64.95 63.81 64.71 482,846 +0.91(+1.42%)
Jun 30, 2017 63.73 64.22 63.18 63.80 2,685,624 +0.42(+0.67%)
Jun 29, 2017 63.16 63.84 62.73 63.38 1,009,774 +0.40(+0.63%)
Jun 28, 2017 62.95 63.68 62.87 62.98 925,297 +0.41(+0.65%)
Jun 27, 2017 62.58 62.90 62.13 62.57 1,635,444 -0.01(-0.01%)
Jun 26, 2017 62.50 62.99 61.98 62.58 831,572 +0.14(+0.22%)
Jun 23, 2017 61.19 62.54 60.77 62.44 1,301,190 +1.12(+1.82%)
Jun 22, 2017 61.03 63.50 60.87 61.33 1,865,178 +0.45(+0.73%)
Jun 21, 2017 60.67 61.10 60.34 60.88 2,214,041 +0.21(+0.35%)
Jun 20, 2017 61.45 61.65 60.49 60.67 1,561,371 -0.66(-1.08%)
Jun 19, 2017 61.83 61.91 61.19 61.33 2,065,223 -0.56(-0.90%)
Jun 16, 2017 61.40 61.92 61.01 61.89 2,836,483 +0.44(+0.71%)
Jun 15, 2017 60.22 62.20 60.08 61.45 2,513,907 +0.84(+1.39%)
Jun 14, 2017 60.59 60.73 59.72 60.61 1,521,777 +0.48(+0.80%)
Jun 13, 2017 59.77 60.38 59.05 60.13 1,806,635 +0.28(+0.47%)
Jun 12, 2017 60.10 61.82 59.67 59.84 2,577,087 -0.39(-0.64%)
Jun 09, 2017 59.23 60.34 58.81 60.23 1,645,984 +0.82(+1.37%)
Jun 08, 2017 60.46 59.13 59.41 2,546,533 +0.06(+0.10%)
Jun 07, 2017 59.38 59.74 58.89 59.35 2,634,361 +0.09(+0.16%)
Jun 06, 2017 58.95 59.64 58.70 59.26 2,662,547 -0.12(-0.20%)
Jun 05, 2017 59.36 59.86 59.03 59.38 3,088,231 -0.01(-0.01%)
Jun 02, 2017 59.84 60.03 59.00 59.39 2,633,608 -0.28(-0.47%)
Jun 01, 2017 58.52 59.85 58.36 59.67 2,500,664 +1.46(+2.51%)
May 31, 2017 57.73 58.25 57.12 58.21 2,405,795 +0.40(+0.68%)
May 30, 2017 56.95 58.02 56.72 57.82 2,674,189 +1.06(+1.86%)
May 26, 2017 57.20 57.34 56.72 56.76 1,691,531 -0.35(-0.62%)
May 25, 2017 57.76 58.11 57.05 57.11 2,202,006 -0.14(-0.24%)
May 24, 2017 58.07 58.13 56.89 57.25 2,294,677 -0.88(-1.51%)
May 23, 2017 58.80 58.80 58.01 58.13 2,087,914 -0.46(-0.79%)
May 22, 2017 59.58 60.26 58.44 58.59 3,031,005 -0.90(-1.52%)
May 19, 2017 61.17 61.53 58.58 59.49 4,886,719 -1.79(-2.93%)
May 18, 2017 64.39 64.81 60.50 61.29 5,190,202 -1.18(-1.88%)
May 17, 2017 63.48 63.34 61.40 62.46 4,670,234 -1.02(-1.61%)
May 16, 2017 65.74 65.74 63.38 63.48 3,291,644 -2.24(-3.41%)
May 15, 2017 65.27 66.63 65.25 65.72 2,188,793 +0.13(+0.20%)
May 12, 2017 67.78 67.85 65.46 65.60 3,252,391 -2.43(-3.57%)
May 11, 2017 70.74 70.74 67.48 68.03 2,393,635 -3.30(-4.62%)
May 10, 2017 72.02 72.49 71.24 71.32 1,380,387 -0.84(-1.17%)
May 09, 2017 70.61 72.52 70.55 72.16 1,977,133 +1.67(+2.38%)
May 08, 2017 70.85 72.12 70.36 70.49 1,089,924 -0.01(-0.01%)
May 05, 2017 69.12 71.00 69.12 70.50 1,706,672 +1.52(+2.20%)
May 04, 2017 68.69 69.29 68.21 68.98 1,863,518 +0.40(+0.59%)
May 03, 2017 69.28 69.48 68.00 68.57 1,926,764 -0.81(-1.16%)
May 02, 2017 68.33 69.54 68.18 69.38 1,090,188 +1.29(+1.89%)
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.