Skip to main content

BP Plc ADR (NY: BP )

37.70 +0.23 (+0.63%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 23.57 23.74 23.24 23.47 15,217,790 -0.20(-0.84%)
Nov 29, 2021 23.95 24.13 23.63 23.67 11,167,785 +0.20(+0.85%)
Nov 26, 2021 23.30 23.49 23.02 23.47 18,551,780 -1.53(-6.11%)
Nov 24, 2021 24.64 25.04 24.63 25.00 7,970,876 +0.17(+0.69%)
Nov 23, 2021 24.46 24.87 24.46 24.82 11,039,097 +0.72(+3.00%)
Nov 22, 2021 23.73 24.35 23.70 24.10 11,091,719 +0.39(+1.64%)
Nov 19, 2021 23.84 23.96 23.59 23.71 13,571,443 -0.96(-3.88%)
Nov 18, 2021 24.44 24.71 24.63 24.67 10,130,228 -0.13(-0.51%)
Nov 17, 2021 24.92 25.19 24.75 24.80 5,899,328 -0.22(-0.87%)
Nov 16, 2021 25.27 25.32 24.98 25.01 7,905,215 +0.11(+0.44%)
Nov 15, 2021 24.81 25.00 24.48 24.90 8,492,856 +0.15(+0.62%)
Nov 12, 2021 24.71 24.89 24.65 24.75 7,665,603 -0.03(-0.11%)
Nov 11, 2021 24.94 25.18 24.75 24.78 7,454,347 -0.01(-0.04%)
Nov 10, 2021 25.31 24.79 9,019,097 -0.41(-1.62%)
Nov 09, 2021 25.14 25.21 24.77 25.20 8,408,940 +0.16(+0.64%)
Nov 08, 2021 25.07 25.29 24.87 25.04 9,046,304 +0.15(+0.61%)
Nov 05, 2021 24.95 24.97 24.63 24.88 9,284,245 +0.48(+1.98%)
Nov 04, 2021 24.70 24.87 24.28 24.40 13,943,673 +0.04(+0.18%)
Nov 03, 2021 24.54 24.62 24.32 24.36 18,344,976 -0.61(-2.43%)
Nov 02, 2021 25.35 25.39 24.94 24.96 21,033,662 -1.20(-4.58%)
Nov 01, 2021 26.08 26.19 25.96 26.16 11,770,332 +0.44(+1.70%)
Oct 29, 2021 25.89 26.02 25.58 25.72 12,396,183 -0.38(-1.47%)
Oct 28, 2021 26.02 26.15 25.80 26.11 9,754,472 -0.03(-0.10%)
Oct 27, 2021 26.14 26.57 26.07 26.13 11,752,850 -0.35(-1.32%)
Oct 26, 2021 26.63 26.48 8,202,031 -0.06(-0.24%)
Oct 25, 2021 26.67 26.75 26.42 26.55 7,373,733 +0.18(+0.68%)
Oct 22, 2021 26.30 26.43 26.06 26.37 9,064,529 +0.06(+0.24%)
Oct 21, 2021 26.71 26.80 26.16 26.30 10,386,844 -0.62(-2.29%)
Oct 20, 2021 26.61 27.06 26.50 26.92 7,676,058 +0.24(+0.90%)
Oct 19, 2021 26.73 26.82 26.61 26.68 6,787,505 +0.13(+0.50%)
Oct 18, 2021 26.76 26.78 26.45 26.55 10,265,509 -0.20(-0.74%)
Oct 15, 2021 26.78 26.90 26.68 26.74 13,221,445 +0.43(+1.63%)
Oct 14, 2021 26.45 26.50 26.23 26.31 10,947,451 +0.23(+0.89%)
Oct 13, 2021 25.68 26.19 25.53 26.08 10,148,001 +0.08(+0.31%)
Oct 12, 2021 25.93 26.17 25.72 26.00 14,935,060 +0.00(+0.00%)
Oct 11, 2021 26.27 26.40 25.95 26.00 12,348,529 +0.21(+0.80%)
Oct 08, 2021 25.64 25.91 25.62 25.79 14,136,205 +0.57(+2.27%)
Oct 07, 2021 24.99 25.31 24.87 25.22 12,372,308 +0.11(+0.43%)
Oct 06, 2021 25.00 25.15 24.71 25.12 22,634,792 -0.28(-1.09%)
Oct 05, 2021 25.37 25.83 25.18 25.39 16,768,818 +0.37(+1.46%)
Oct 04, 2021 24.99 25.40 24.93 25.03 16,957,686 +0.37(+1.49%)
Oct 01, 2021 24.49 24.79 24.40 24.66 11,886,355 +0.24(+0.99%)
Sep 30, 2021 24.42 24.62 24.16 24.42 16,312,096 +0.20(+0.81%)
Sep 29, 2021 24.15 24.37 23.88 24.22 12,210,977 -0.12(-0.48%)
Sep 28, 2021 24.89 24.90 24.28 24.34 22,050,104 +0.14(+0.59%)
Sep 27, 2021 24.04 24.34 24.04 24.20 16,979,038 +0.75(+3.20%)
Sep 24, 2021 23.19 23.52 23.14 23.44 9,341,723 +0.07(+0.31%)
Sep 23, 2021 23.03 23.45 22.92 23.37 12,337,592 +0.46(+1.99%)
Sep 22, 2021 23.16 23.32 22.92 22.92 14,308,667 +0.38(+1.66%)
Sep 21, 2021 22.76 22.81 22.41 22.54 14,208,305 +0.36(+1.61%)
Sep 20, 2021 22.28 22.41 21.92 22.18 14,265,630 -0.37(-1.62%)
Sep 17, 2021 22.71 22.76 22.30 22.55 14,984,181 -0.09(-0.39%)
Sep 16, 2021 22.99 23.00 22.54 22.64 11,401,903 -0.38(-1.67%)
Sep 15, 2021 22.68 23.11 22.66 23.02 17,210,418 +1.00(+4.54%)
Sep 14, 2021 22.69 22.69 21.96 22.02 10,410,033 -0.35(-1.56%)
Sep 13, 2021 22.15 22.50 22.14 22.37 11,230,628 +0.48(+2.20%)
Sep 10, 2021 22.07 22.13 21.86 21.89 8,594,585 +0.17(+0.78%)
Sep 09, 2021 21.67 21.93 21.60 21.72 10,293,868 -0.10(-0.45%)
Sep 08, 2021 22.25 22.34 21.80 21.82 9,888,381 -0.15(-0.69%)
Sep 07, 2021 22.02 22.30 21.93 21.97 7,827,158 -0.17(-0.77%)
Sep 03, 2021 22.14 22.27 22.00 22.14 7,538,913 -0.05(-0.24%)
Sep 02, 2021 22.00 22.36 21.96 22.19 9,022,325 +0.47(+2.18%)
Sep 01, 2021 21.96 22.05 21.68 21.72 9,940,542 -0.13(-0.61%)
Aug 31, 2021 22.00 22.14 21.83 21.85 9,767,173 -0.21(-0.97%)
Aug 30, 2021 22.29 22.34 21.98 22.07 8,435,858 -0.21(-0.96%)
Aug 27, 2021 21.97 22.40 21.95 22.28 10,145,039 +0.57(+2.63%)
Aug 26, 2021 21.97 22.06 21.71 21.71 6,972,918 -0.29(-1.34%)
Aug 25, 2021 21.93 22.07 21.84 22.01 7,441,718 -0.02(-0.08%)
Aug 24, 2021 21.87 22.12 21.85 22.02 8,819,761 +0.23(+1.07%)
Aug 23, 2021 21.62 21.90 21.60 21.79 12,503,481 +0.67(+3.17%)
Aug 20, 2021 20.99 21.14 20.89 21.12 16,765,635 +0.07(+0.34%)
Aug 19, 2021 21.31 21.38 20.90 21.05 21,114,788 -0.71(-3.24%)
Aug 18, 2021 22.35 22.41 21.75 21.76 17,099,822 -0.38(-1.70%)
Aug 17, 2021 22.07 22.49 21.95 22.13 8,884,591 +0.04(+0.16%)
Aug 16, 2021 22.19 22.21 21.93 22.10 9,509,552 -0.44(-1.94%)
Aug 13, 2021 22.71 22.82 22.52 22.53 7,216,449 -0.40(-1.75%)
Aug 12, 2021 22.94 23.01 22.70 22.94 9,947,626 -0.06(-0.28%)
Aug 11, 2021 22.79 23.03 22.65 23.00 9,663,039 +0.17(+0.73%)
Aug 10, 2021 22.39 22.85 22.38 22.83 9,780,218 +0.53(+2.37%)
Aug 09, 2021 22.38 22.51 22.27 22.30 10,676,882 -0.25(-1.10%)
Aug 06, 2021 22.59 22.66 22.38 22.55 10,389,050 +0.19(+0.87%)
Aug 05, 2021 22.44 22.61 22.28 22.36 10,855,893 +0.25(+1.12%)
Aug 04, 2021 22.39 22.54 22.04 22.11 14,396,000 -0.56(-2.45%)
Aug 03, 2021 22.29 22.74 21.91 22.66 26,179,466 +1.42(+6.69%)
Aug 02, 2021 21.44 21.83 21.21 21.24 16,459,120 -0.09(-0.41%)
Jul 30, 2021 21.48 21.55 21.23 21.33 12,953,199 -0.40(-1.83%)
Jul 29, 2021 22.14 22.20 21.72 21.73 11,740,819 +0.20(+0.94%)
Jul 28, 2021 21.39 21.63 21.33 21.53 8,998,498 +0.13(+0.62%)
Jul 27, 2021 21.32 21.52 21.19 21.39 9,866,032 -0.07(-0.33%)
Jul 26, 2021 21.07 21.54 21.05 21.47 11,419,465 +0.70(+3.36%)
Jul 23, 2021 20.99 21.06 20.64 20.77 10,012,199 -0.08(-0.38%)
Jul 22, 2021 21.09 21.09 20.71 20.85 10,077,755 -0.25(-1.17%)
Jul 21, 2021 20.89 21.28 20.87 21.09 13,682,418 +0.71(+3.46%)
Jul 20, 2021 20.14 20.49 19.97 20.39 27,409,698 +0.02(+0.09%)
Jul 19, 2021 20.56 20.70 20.13 20.37 30,696,482 -0.69(-3.27%)
Jul 16, 2021 21.91 21.95 20.98 21.06 20,992,708 -0.69(-3.16%)
Jul 15, 2021 21.82 22.06 21.70 21.75 11,075,760 -0.51(-2.30%)
Jul 14, 2021 22.82 22.97 22.22 22.26 13,212,283 -0.31(-1.37%)
Jul 13, 2021 22.79 22.87 22.53 22.57 8,417,000 -0.26(-1.16%)
Jul 12, 2021 22.74 23.07 22.57 22.83 7,517,354 -0.11(-0.50%)
Jul 09, 2021 22.80 23.02 22.66 22.95 8,001,876 +0.38(+1.68%)
Jul 08, 2021 22.26 22.75 22.23 22.57 11,417,463 -0.13(-0.58%)
Jul 07, 2021 22.74 23.04 22.47 22.70 15,084,122 -0.21(-0.92%)
Jul 06, 2021 23.73 23.75 22.70 22.91 20,301,020 -0.89(-3.74%)
Jul 02, 2021 23.79 23.86 23.57 23.80 6,522,277 -0.09(-0.37%)
Jul 01, 2021 23.93 24.02 23.71 23.89 10,804,470 +0.58(+2.50%)
Jun 30, 2021 23.20 23.46 23.18 23.31 7,627,010 +0.13(+0.57%)
Jun 29, 2021 23.42 23.56 23.18 23.18 8,143,058 -0.17(-0.72%)
Jun 28, 2021 23.79 23.80 23.26 23.34 15,288,432 -0.76(-3.15%)
Jun 25, 2021 24.24 24.32 24.06 24.10 8,316,857 +0.00(+0.00%)
Jun 24, 2021 24.10 24.17 23.95 24.10 10,505,236 +0.08(+0.33%)
Jun 23, 2021 24.43 24.56 23.98 24.02 10,703,521 +0.07(+0.29%)
Jun 22, 2021 23.92 24.07 23.69 23.95 7,917,927 +0.19(+0.78%)
Jun 21, 2021 23.26 23.79 23.26 23.77 12,104,716 +0.74(+3.22%)
Jun 18, 2021 23.21 23.50 23.01 23.03 17,818,284 -0.95(-3.97%)
Jun 17, 2021 24.54 24.64 23.67 23.98 14,791,693 -0.66(-2.68%)
Jun 16, 2021 24.96 24.99 24.51 24.64 10,420,245 -0.40(-1.59%)
Jun 15, 2021 24.66 25.12 24.66 25.04 11,465,403 +0.30(+1.21%)
Jun 14, 2021 24.60 25.14 24.58 24.74 14,006,732 +0.44(+1.82%)
Jun 11, 2021 24.46 24.64 24.24 24.30 10,323,264 +0.03(+0.11%)
Jun 10, 2021 24.61 24.76 24.16 24.27 9,275,012 -0.07(-0.29%)
Jun 09, 2021 24.51 24.64 24.32 24.34 13,464,087 -0.12(-0.50%)
Jun 08, 2021 23.88 24.61 23.77 24.46 18,674,616 +0.41(+1.72%)
Jun 07, 2021 24.20 24.31 24.02 24.05 10,295,149 -0.16(-0.66%)
Jun 04, 2021 24.37 24.46 23.21 24.21 15,244,331 -0.28(-1.15%)
Jun 03, 2021 24.16 24.60 24.09 24.49 15,269,406 +0.11(+0.47%)
Jun 02, 2021 23.95 24.45 23.77 24.38 21,946,810 +0.54(+2.26%)
Jun 01, 2021 23.62 23.89 23.60 23.84 21,571,092 +0.70(+3.01%)
May 28, 2021 23.05 23.24 23.00 23.14 17,741,034 -0.04(-0.19%)
May 27, 2021 22.97 23.19 22.96 23.19 21,152,210 -0.03(-0.11%)
May 26, 2021 23.22 23.34 23.11 23.21 10,686,325 +0.03(+0.11%)
May 25, 2021 23.70 23.73 23.15 23.19 14,202,458 -0.65(-2.74%)
May 24, 2021 23.55 23.89 23.38 23.84 12,550,696 +0.44(+1.89%)
May 21, 2021 23.50 23.65 23.35 23.40 10,642,012 +0.00(+0.00%)
May 20, 2021 23.25 23.44 23.10 23.40 14,187,889 +0.30(+1.30%)
May 19, 2021 23.27 23.37 22.94 23.10 18,182,180 -0.60(-2.53%)
May 18, 2021 24.13 24.24 23.58 23.70 20,276,250 -0.19(-0.81%)
May 17, 2021 23.36 23.89 23.36 23.89 13,199,588 +0.38(+1.61%)
May 14, 2021 23.21 23.58 23.20 23.51 17,795,448 +0.67(+2.94%)
May 13, 2021 22.84 23.17 22.55 22.84 15,085,799 -0.26(-1.15%)
May 12, 2021 23.25 23.70 23.03 23.11 15,813,813 +0.19(+0.85%)
May 11, 2021 23.01 23.34 22.88 22.91 16,463,031 -0.57(-2.44%)
May 10, 2021 23.81 24.00 23.46 23.49 13,389,096 -0.10(-0.41%)
May 07, 2021 22.96 23.60 22.88 23.58 13,276,826 +0.20(+0.87%)
May 06, 2021 23.19 23.40 22.87 23.38 12,972,892 +0.03(+0.13%)
May 05, 2021 23.11 23.35 22.76 23.35 22,350,194 +0.75(+3.32%)
May 04, 2021 22.67 22.79 22.37 22.60 15,987,540 +0.20(+0.90%)
May 03, 2021 22.21 22.43 22.08 22.40 9,214,375 +0.46(+2.11%)
Apr 30, 2021 22.19 22.34 21.94 21.94 9,751,310 -0.30(-1.33%)
Apr 29, 2021 22.52 22.63 22.06 22.23 13,510,446 -0.12(-0.55%)
Apr 28, 2021 22.06 22.43 22.05 22.35 21,622,024 +0.61(+2.81%)
Apr 27, 2021 21.92 22.07 21.56 21.74 18,988,572 +0.02(+0.08%)
Apr 26, 2021 21.51 21.76 21.49 21.73 17,027,590 +0.35(+1.63%)
Apr 23, 2021 21.23 21.40 21.12 21.38 14,140,827 +0.16(+0.74%)
Apr 22, 2021 21.56 21.61 21.20 21.22 17,053,516 -0.54(-2.48%)
Apr 21, 2021 21.42 21.81 21.35 21.76 16,932,396 +0.16(+0.73%)
Apr 20, 2021 21.93 21.93 21.27 21.61 22,259,298 -0.46(-2.09%)
Apr 19, 2021 22.20 22.35 21.95 22.07 12,575,860 +0.11(+0.52%)
Apr 16, 2021 22.13 22.20 21.83 21.95 12,281,037 -0.02(-0.08%)
Apr 15, 2021 22.10 22.18 21.88 21.97 14,883,069 -0.30(-1.33%)
Apr 14, 2021 21.74 22.47 21.71 22.27 26,239,326 +0.80(+3.74%)
Apr 13, 2021 21.54 21.62 21.40 21.47 18,143,906 +0.00(+0.00%)
Apr 12, 2021 21.51 21.74 21.34 21.47 23,555,318 +0.20(+0.94%)
Apr 09, 2021 21.43 21.60 21.20 21.27 16,756,691 -0.29(-1.33%)
Apr 08, 2021 21.74 21.74 21.34 21.55 22,035,830 -0.57(-2.56%)
Apr 07, 2021 21.97 22.29 21.93 22.12 17,796,160 +0.24(+1.08%)
Apr 06, 2021 21.70 22.26 21.63 21.88 28,160,806 +0.73(+3.46%)
Apr 05, 2021 21.43 21.54 21.00 21.15 22,514,220 -0.28(-1.30%)
Apr 01, 2021 21.33 21.45 21.01 21.43 16,677,207 +0.20(+0.94%)
Mar 31, 2021 21.46 21.52 21.20 21.23 11,788,890 -0.46(-2.13%)
Mar 30, 2021 21.66 21.81 21.54 21.69 8,173,702 -0.26(-1.19%)
Mar 29, 2021 21.74 22.04 21.64 21.95 12,633,066 -0.04(-0.20%)
Mar 26, 2021 21.93 22.01 21.75 22.00 15,025,131 +0.58(+2.69%)
Mar 25, 2021 21.11 21.45 20.83 21.42 15,737,876 -0.16(-0.73%)
Mar 24, 2021 21.29 21.84 21.29 21.58 21,891,708 +0.60(+2.87%)
Mar 23, 2021 21.38 21.63 20.96 20.98 19,301,852 -1.12(-5.09%)
Mar 22, 2021 22.20 22.35 22.06 22.10 13,256,210 -0.08(-0.35%)
Mar 19, 2021 22.13 22.51 21.86 22.18 12,438,285 +0.03(+0.12%)
Mar 18, 2021 22.92 23.06 22.09 22.15 13,836,254 -0.92(-4.00%)
Mar 17, 2021 22.63 23.13 22.63 23.08 11,165,403 +0.34(+1.50%)
Mar 16, 2021 22.77 22.82 22.40 22.74 12,139,236 -0.36(-1.55%)
Mar 15, 2021 23.28 23.40 22.85 23.10 14,957,189 -0.41(-1.74%)
Mar 12, 2021 23.32 23.57 23.30 23.51 10,067,182 +0.27(+1.16%)
Mar 11, 2021 23.31 23.53 23.10 23.24 11,254,730 +0.00(+0.00%)
Mar 10, 2021 22.82 23.24 22.73 23.24 14,052,292 +0.47(+2.07%)
Mar 09, 2021 22.95 23.05 22.65 22.76 14,005,661 -0.37(-1.62%)
Mar 08, 2021 22.96 23.29 22.63 23.14 16,870,320 -0.20(-0.86%)
Mar 05, 2021 23.39 23.63 22.96 23.34 24,276,826 +0.65(+2.84%)
Mar 04, 2021 22.49 23.09 22.27 22.69 24,272,478 +0.39(+1.76%)
Mar 03, 2021 21.76 22.65 21.76 22.30 23,396,882 +0.71(+3.27%)
Mar 02, 2021 21.47 21.87 21.44 21.60 12,168,720 +0.17(+0.77%)
Mar 01, 2021 21.64 21.88 21.34 21.43 13,941,513 +0.15(+0.70%)
Feb 26, 2021 21.59 21.66 21.08 21.28 26,336,990 -1.03(-4.61%)
Feb 25, 2021 22.60 22.78 22.03 22.31 32,761,860 +0.25(+1.15%)
Feb 24, 2021 21.48 22.18 21.38 22.06 24,557,674 +0.93(+4.42%)
Feb 23, 2021 20.99 21.20 20.34 21.13 24,405,722 +0.52(+2.54%)
Feb 22, 2021 19.97 20.85 19.93 20.60 18,614,946 +0.66(+3.32%)
Feb 19, 2021 19.67 20.03 19.64 19.94 14,058,935 +0.36(+1.83%)
Feb 18, 2021 19.93 20.06 19.56 19.58 15,261,033 -0.70(-3.46%)
Feb 17, 2021 20.03 20.29 19.71 20.28 20,346,278 +0.34(+1.73%)
Feb 16, 2021 19.86 20.04 19.69 19.94 21,052,912 +1.09(+5.80%)
Feb 12, 2021 18.27 18.88 18.21 18.85 14,034,463 +0.46(+2.53%)
Feb 11, 2021 18.36 18.47 18.24 18.38 12,700,968 -0.18(-0.97%)
Feb 10, 2021 18.34 18.66 18.20 18.56 20,499,276 -0.13(-0.69%)
Feb 09, 2021 18.64 18.83 18.31 18.69 22,214,816 -0.26(-1.36%)
Feb 08, 2021 18.24 19.11 18.21 18.95 41,002,408 +1.05(+5.86%)
Feb 05, 2021 18.06 18.20 17.81 17.90 34,725,900 -0.15(-0.86%)
Feb 04, 2021 18.20 18.27 17.87 18.06 31,038,356 -0.24(-1.32%)
Feb 03, 2021 17.79 18.33 17.78 18.30 29,528,224 +0.45(+2.51%)
Feb 02, 2021 18.48 18.49 17.57 17.85 52,083,824 -1.26(-6.57%)
Feb 01, 2021 19.17 19.23 18.78 19.11 22,746,054 -0.01(-0.04%)
Jan 29, 2021 19.39 19.52 18.97 19.11 14,175,936 -0.55(-2.80%)
Jan 28, 2021 19.66 19.93 19.49 19.66 12,881,019 +0.11(+0.57%)
Jan 27, 2021 19.59 20.05 19.28 19.55 16,491,615 -0.26(-1.30%)
Jan 26, 2021 20.03 20.18 19.79 19.81 14,175,356 -0.03(-0.17%)
Jan 25, 2021 19.92 19.98 19.58 19.85 19,978,506 -0.69(-3.35%)
Jan 22, 2021 20.17 20.59 20.08 20.53 17,663,860 -0.13(-0.62%)
Jan 21, 2021 21.21 21.23 20.46 20.66 13,575,370 -0.68(-3.18%)
Jan 20, 2021 21.31 21.42 21.06 21.34 15,986,766 +0.14(+0.65%)
Jan 19, 2021 21.18 21.33 21.00 21.20 18,420,144 +0.34(+1.61%)
Jan 15, 2021 21.33 21.41 20.77 20.87 27,973,950 -1.04(-4.75%)
Jan 14, 2021 21.52 21.98 21.48 21.91 16,579,067 +0.59(+2.78%)
Jan 13, 2021 21.60 21.61 21.17 21.32 16,444,693 -0.20(-0.92%)
Jan 12, 2021 21.45 21.67 21.26 21.51 19,729,210 +0.54(+2.58%)
Jan 11, 2021 20.44 21.08 20.37 20.97 14,541,918 -0.02(-0.08%)
Jan 08, 2021 20.79 21.07 20.64 20.99 23,470,130 +0.42(+2.05%)
Jan 07, 2021 20.40 20.77 20.22 20.57 19,128,702 +0.43(+2.14%)
Jan 06, 2021 20.10 20.52 19.73 20.14 29,303,978 +0.89(+4.60%)
Jan 05, 2021 18.43 19.60 18.38 19.25 29,559,130 +1.33(+7.44%)
Jan 04, 2021 18.14 18.18 17.68 17.92 16,833,882 +0.27(+1.51%)
Dec 31, 2020 17.65 17.65 17.65 13,535,461 -0.44(-2.43%)
Dec 30, 2020 18.23 18.31 18.00 18.09 13,535,461 -0.03(-0.19%)
Dec 29, 2020 18.40 18.41 18.06 18.12 15,173,243 +0.07(+0.38%)
Dec 28, 2020 18.31 18.49 17.97 18.06 11,863,471 -0.06(-0.33%)
Dec 24, 2020 18.31 18.35 17.93 18.12 5,840,214 -0.13(-0.71%)
Dec 23, 2020 18.19 18.53 18.15 18.25 15,962,327 +0.63(+3.56%)
Dec 22, 2020 17.81 17.86 17.57 17.62 12,086,498 -0.17(-0.97%)
Dec 21, 2020 17.47 17.95 17.37 17.79 22,182,360 -0.91(-4.88%)
Dec 18, 2020 18.93 18.94 18.60 18.70 12,769,794 -0.14(-0.73%)
Dec 17, 2020 18.94 18.97 18.71 18.84 17,312,598 +0.06(+0.32%)
Dec 16, 2020 18.82 18.97 18.63 18.78 14,272,482 -0.09(-0.50%)
Dec 15, 2020 18.56 18.92 18.50 18.87 13,823,020 +0.50(+2.72%)
Dec 14, 2020 19.05 19.21 18.35 18.37 15,095,113 -0.58(-3.04%)
Dec 11, 2020 19.04 19.07 18.64 18.95 15,995,925 -0.33(-1.70%)
Dec 10, 2020 18.94 19.64 18.91 19.28 20,804,130 +0.44(+2.33%)
Dec 09, 2020 19.02 19.23 18.65 18.84 18,212,912 +0.09(+0.50%)
Dec 08, 2020 18.66 18.92 18.62 18.74 17,624,704 +0.09(+0.51%)
Dec 07, 2020 18.75 18.91 18.54 18.65 16,476,398 -0.51(-2.65%)
Dec 04, 2020 19.00 19.30 18.96 19.16 21,152,248 +0.78(+4.26%)
Dec 03, 2020 18.31 18.84 18.11 18.37 23,633,582 +0.25(+1.38%)
Dec 02, 2020 17.84 18.44 17.78 18.12 21,032,922 +0.71(+4.10%)
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.