Rio Tinto Plc ADR (NY: RIO )

72.49 +0.69 (+0.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 60.38 60.54 59.91 60.05 2,981,787 -1.17(-1.91%)
Oct 28, 2021 60.88 61.48 60.84 61.22 4,840,370 +0.06(+0.09%)
Oct 27, 2021 61.69 62.04 61.16 61.16 3,444,007 -1.51(-2.41%)
Oct 26, 2021 63.35 62.67 3,415,178 -0.76(-1.20%)
Oct 25, 2021 62.93 63.56 62.89 63.43 2,589,408 +0.90(+1.44%)
Oct 22, 2021 62.54 63.05 61.86 62.53 3,758,968 +0.32(+0.52%)
Oct 21, 2021 62.77 62.90 61.57 62.20 5,018,357 -2.46(-3.80%)
Oct 20, 2021 64.63 65.14 63.58 64.66 6,008,478 -2.62(-3.89%)
Oct 19, 2021 66.66 67.60 66.59 67.28 3,213,481 +0.67(+1.01%)
Oct 18, 2021 66.44 66.81 65.93 66.61 2,905,239 -0.24(-0.35%)
Oct 15, 2021 67.10 67.35 66.55 66.85 3,068,835 -0.63(-0.93%)
Oct 14, 2021 67.00 67.71 66.94 67.47 3,243,174 +1.94(+2.95%)
Oct 13, 2021 64.72 65.57 64.58 65.54 3,742,770 -0.23(-0.35%)
Oct 12, 2021 65.76 66.08 65.38 65.76 3,577,701 -0.49(-0.74%)
Oct 11, 2021 67.13 67.72 66.23 66.26 3,010,533 +1.27(+1.96%)
Oct 08, 2021 65.09 65.31 64.67 64.98 3,511,006 +0.32(+0.50%)
Oct 07, 2021 65.22 65.71 64.49 64.66 4,488,677 +1.01(+1.58%)
Oct 06, 2021 62.47 63.67 62.18 63.66 3,380,155 +0.65(+1.04%)
Oct 05, 2021 62.43 63.31 61.89 63.00 3,149,295 -0.17(-0.27%)
Oct 04, 2021 63.56 64.06 63.09 63.17 3,225,310 -0.24(-0.37%)
Oct 01, 2021 63.36 63.65 62.48 63.41 3,266,235 -0.01(-0.01%)
Sep 30, 2021 63.59 64.20 63.36 63.42 3,731,602 +1.02(+1.64%)
Sep 29, 2021 62.06 62.60 61.82 62.39 4,891,265 -0.09(-0.14%)
Sep 28, 2021 62.61 62.76 61.96 62.48 5,521,473 -1.62(-2.53%)
Sep 27, 2021 63.24 64.09 63.22 64.10 3,714,799 +0.73(+1.15%)
Sep 24, 2021 63.32 64.04 63.23 63.37 3,895,539 -0.27(-0.42%)
Sep 23, 2021 64.12 64.45 63.58 63.64 4,266,191 +0.44(+0.69%)
Sep 22, 2021 63.75 64.14 63.11 63.20 6,789,100 +1.16(+1.87%)
Sep 21, 2021 63.06 63.08 61.80 62.04 7,584,876 -0.66(-1.06%)
Sep 20, 2021 61.02 62.75 61.02 62.71 8,338,654 -1.87(-2.90%)
Sep 17, 2021 64.32 64.70 63.44 64.58 7,369,313 -1.99(-2.99%)
Sep 16, 2021 68.09 68.15 66.27 66.57 4,002,654 -3.25(-4.65%)
Sep 15, 2021 69.33 70.31 69.27 69.82 2,510,883 +0.82(+1.18%)
Sep 14, 2021 70.13 70.16 68.87 69.00 3,060,296 -1.03(-1.46%)
Sep 13, 2021 70.20 70.65 69.67 70.02 8,764,251 +0.57(+0.82%)
Sep 10, 2021 70.07 70.65 69.45 69.46 3,360,197 +1.06(+1.55%)
Sep 09, 2021 69.02 69.33 68.23 68.39 3,592,672 -1.41(-2.03%)
Sep 08, 2021 70.61 70.77 69.76 69.81 2,883,406 -0.96(-1.35%)
Sep 07, 2021 71.57 71.90 70.72 70.77 2,271,502 -1.24(-1.73%)
Sep 03, 2021 72.45 72.83 71.79 72.01 2,160,823 +0.56(+0.78%)
Sep 02, 2021 71.17 72.26 71.04 71.45 2,405,982 +0.35(+0.49%)
Sep 01, 2021 70.32 71.42 70.11 71.10 2,585,817 -0.15(-0.21%)
Aug 31, 2021 71.84 71.97 70.81 71.25 2,340,680 -0.94(-1.30%)
Aug 30, 2021 72.69 72.75 72.10 72.19 1,309,340 +0.22(+0.30%)
Aug 27, 2021 70.77 72.23 70.72 71.97 1,956,675 +1.72(+2.45%)
Aug 26, 2021 70.34 70.78 70.06 70.25 1,952,478 -1.31(-1.83%)
Aug 25, 2021 71.42 71.91 71.02 71.56 1,552,696 +0.29(+0.41%)
Aug 24, 2021 70.86 71.84 70.79 71.27 2,710,252 +1.98(+2.86%)
Aug 23, 2021 69.28 69.70 69.13 69.28 2,082,270 +0.46(+0.66%)
Aug 20, 2021 68.03 68.98 67.93 68.83 2,850,367 +0.09(+0.14%)
Aug 19, 2021 68.60 69.09 67.97 68.73 5,482,257 -1.62(-2.31%)
Aug 18, 2021 71.11 71.45 70.26 70.36 3,625,243 -2.56(-3.51%)
Aug 17, 2021 72.98 73.27 71.93 72.92 3,468,196 -1.14(-1.54%)
Aug 16, 2021 73.75 74.33 73.10 74.06 3,288,835 -1.34(-1.78%)
Aug 13, 2021 75.01 76.01 74.92 75.40 2,490,093 +0.27(+0.35%)
Aug 12, 2021 75.48 75.52 74.78 75.13 3,113,090 -4.83(-6.04%)
Aug 11, 2021 79.76 80.44 79.05 79.96 3,878,782 -0.78(-0.97%)
Aug 10, 2021 79.15 80.86 79.10 80.74 2,266,404 +1.27(+1.60%)
Aug 09, 2021 78.91 79.76 78.72 79.47 2,230,447 +0.56(+0.71%)
Aug 06, 2021 79.03 79.40 78.57 78.91 1,803,243 +0.21(+0.27%)
Aug 05, 2021 78.86 79.51 78.26 78.70 3,837,389 -3.52(-4.28%)
Aug 04, 2021 82.42 82.81 82.04 82.22 2,287,566 -0.80(-0.96%)
Aug 03, 2021 81.94 83.02 81.29 83.02 2,630,922 +1.94(+2.39%)
Aug 02, 2021 81.78 82.29 80.96 81.08 2,618,171 +0.92(+1.15%)
Jul 30, 2021 80.18 81.21 79.77 80.16 2,520,015 -2.19(-2.66%)
Jul 29, 2021 82.28 83.13 81.92 82.35 3,496,137 +1.90(+2.37%)
Jul 28, 2021 78.92 80.82 78.44 80.44 3,176,927 +3.57(+4.64%)
Jul 27, 2021 78.10 79.27 75.83 76.88 3,980,923 -3.04(-3.80%)
Jul 26, 2021 78.75 80.01 78.72 79.92 2,041,304 +3.05(+3.96%)
Jul 23, 2021 76.79 77.00 75.85 76.87 1,797,058 +0.64(+0.84%)
Jul 22, 2021 76.40 76.57 75.36 76.23 1,558,099 -0.80(-1.04%)
Jul 21, 2021 76.79 77.44 76.34 77.03 1,800,560 +1.38(+1.83%)
Jul 20, 2021 73.52 75.67 73.32 75.64 2,651,263 +1.13(+1.52%)
Jul 19, 2021 74.42 74.84 73.67 74.51 2,793,268 -2.38(-3.09%)
Jul 16, 2021 77.99 78.19 76.61 76.89 3,701,598 -3.21(-4.01%)
Jul 15, 2021 79.40 80.56 79.10 80.10 1,505,390 +0.48(+0.61%)
Jul 14, 2021 79.83 80.19 79.09 79.62 1,987,839 +0.51(+0.65%)
Jul 13, 2021 79.27 79.75 79.00 79.11 1,245,837 -0.79(-0.99%)
Jul 12, 2021 79.03 80.15 78.85 79.90 1,345,133 +0.04(+0.05%)
Jul 09, 2021 78.09 80.08 77.81 79.86 2,154,307 +3.26(+4.26%)
Jul 08, 2021 75.82 77.04 75.22 76.60 2,482,078 -1.72(-2.19%)
Jul 07, 2021 78.10 78.69 77.46 78.32 2,544,699 +1.76(+2.29%)
Jul 06, 2021 78.03 78.09 76.07 76.56 1,810,885 -1.11(-1.42%)
Jul 02, 2021 77.11 77.82 76.52 77.67 1,407,158 +0.85(+1.10%)
Jul 01, 2021 78.05 78.19 76.63 76.82 1,748,024 -1.09(-1.39%)
Jun 30, 2021 78.09 78.52 77.37 77.91 1,338,374 -0.67(-0.85%)
Jun 29, 2021 78.85 79.13 78.20 78.58 1,419,311 +0.14(+0.18%)
Jun 28, 2021 79.27 79.39 78.22 78.44 1,432,042 -0.52(-0.66%)
Jun 25, 2021 79.25 79.65 78.96 78.96 1,158,446 +0.19(+0.24%)
Jun 24, 2021 78.37 79.10 78.19 78.77 1,475,514 +1.02(+1.31%)
Jun 23, 2021 78.37 78.65 77.57 77.75 2,093,194 +0.57(+0.73%)
Jun 22, 2021 76.65 77.40 76.14 77.18 1,450,795 +0.95(+1.24%)
Jun 21, 2021 75.13 76.62 74.86 76.24 2,357,386 +0.98(+1.30%)
Jun 18, 2021 76.71 77.16 75.25 75.26 4,971,491 -1.84(-2.38%)
Jun 17, 2021 77.58 78.04 76.53 77.10 3,761,750 -1.52(-1.94%)
Jun 16, 2021 79.21 79.95 78.36 78.62 2,381,027 -1.63(-2.04%)
Jun 15, 2021 80.15 80.46 79.27 80.26 2,305,440 -0.51(-0.63%)
Jun 14, 2021 80.98 81.27 80.57 80.77 1,636,074 -0.47(-0.58%)
Jun 11, 2021 81.47 81.87 80.96 81.24 1,630,865 +0.54(+0.67%)
Jun 10, 2021 80.64 81.07 79.96 80.70 2,194,403 +0.03(+0.03%)
Jun 09, 2021 81.26 81.37 80.36 80.68 2,422,096 -1.62(-1.96%)
Jun 08, 2021 82.19 82.68 81.44 82.29 1,674,143 +0.46(+0.56%)
Jun 07, 2021 83.01 83.10 81.49 81.84 2,944,462 -1.51(-1.82%)
Jun 04, 2021 83.01 83.44 82.36 83.35 2,660,366 +1.15(+1.40%)
Jun 03, 2021 82.42 82.46 81.57 82.20 3,021,882 -1.59(-1.90%)
Jun 02, 2021 83.58 84.23 83.18 83.79 2,575,482 -0.54(-0.64%)
Jun 01, 2021 83.93 84.60 83.56 84.33 4,329,820 +3.13(+3.85%)
May 28, 2021 80.89 81.37 80.58 81.20 2,003,290 -0.29(-0.35%)
May 27, 2021 81.11 81.58 80.73 81.48 3,129,810 +2.73(+3.47%)
May 26, 2021 78.05 78.87 77.51 78.75 1,996,170 +0.67(+0.86%)
May 25, 2021 78.74 79.01 77.98 78.09 2,596,409 -1.50(-1.88%)
May 24, 2021 79.19 79.86 78.72 79.58 1,699,353 +0.04(+0.05%)
May 21, 2021 80.50 80.85 79.19 79.54 2,201,079 -0.86(-1.07%)
May 20, 2021 80.10 80.69 79.36 80.41 4,370,797 +0.37(+0.46%)
May 19, 2021 81.05 81.47 79.47 80.04 3,753,529 -3.03(-3.64%)
May 18, 2021 84.30 84.39 82.97 83.06 2,479,496 -1.11(-1.31%)
May 17, 2021 82.19 84.21 82.19 84.17 2,607,255 +2.23(+2.72%)
May 14, 2021 81.86 82.38 81.03 81.94 3,502,623 -1.66(-1.99%)
May 13, 2021 83.60 84.97 82.38 83.60 4,094,956 -2.54(-2.94%)
May 12, 2021 86.85 87.87 85.78 86.14 3,282,031 -1.76(-2.01%)
May 11, 2021 85.58 88.03 84.94 87.90 4,389,055 +0.78(+0.90%)
May 10, 2021 88.44 89.13 86.97 87.12 4,666,340 +0.59(+0.69%)
May 07, 2021 85.52 86.69 84.89 86.53 3,531,406 +1.68(+1.98%)
May 06, 2021 84.09 85.06 83.59 84.85 3,647,277 +0.91(+1.08%)
May 05, 2021 83.32 84.48 82.02 83.94 4,016,784 +2.99(+3.69%)
May 04, 2021 80.57 81.10 79.50 80.95 3,394,632 +0.20(+0.24%)
May 03, 2021 79.90 81.14 79.76 80.75 2,209,099 +1.76(+2.22%)
Apr 30, 2021 80.31 80.60 78.88 79.00 2,387,833 -2.29(-2.82%)
Apr 29, 2021 81.73 81.79 80.48 81.29 2,279,657 -0.04(-0.05%)
Apr 28, 2021 80.63 81.85 80.45 81.33 2,371,319 +0.60(+0.75%)
Apr 27, 2021 80.80 81.48 80.39 80.72 2,227,995 -1.24(-1.51%)
Apr 26, 2021 81.10 81.99 80.98 81.96 2,229,190 +1.68(+2.09%)
Apr 23, 2021 79.07 80.52 79.00 80.28 2,155,575 +2.26(+2.89%)
Apr 22, 2021 78.51 78.67 77.55 78.02 4,124,127 -1.85(-2.31%)
Apr 21, 2021 77.95 80.09 77.62 79.87 3,346,058 +1.19(+1.51%)
Apr 20, 2021 79.60 79.88 78.16 78.68 3,411,409 -1.47(-1.83%)
Apr 19, 2021 79.29 80.63 79.29 80.15 3,872,345 +1.40(+1.78%)
Apr 16, 2021 78.80 79.09 77.80 78.75 2,657,455 +0.94(+1.21%)
Apr 15, 2021 77.31 78.10 77.05 77.81 2,384,430 +1.91(+2.52%)
Apr 14, 2021 74.30 76.38 74.25 75.89 3,075,957 +2.06(+2.79%)
Apr 13, 2021 73.72 73.97 73.08 73.83 2,255,064 +0.51(+0.70%)
Apr 12, 2021 73.77 73.83 72.90 73.32 1,918,350 -0.42(-0.57%)
Apr 09, 2021 73.38 73.74 72.91 73.74 2,634,412 -0.74(-1.00%)
Apr 08, 2021 74.44 74.82 73.75 74.48 2,086,044 +0.17(+0.22%)
Apr 07, 2021 74.20 75.19 74.18 74.32 2,229,285 +1.15(+1.57%)
Apr 06, 2021 73.71 74.23 72.99 73.16 2,474,235 -1.01(-1.36%)
Apr 05, 2021 73.77 74.71 73.21 74.18 2,542,742 +1.76(+2.42%)
Apr 01, 2021 71.89 72.44 71.06 72.42 1,976,294 +0.31(+0.42%)
Mar 31, 2021 72.52 72.89 71.73 72.11 2,405,076 -0.21(-0.30%)
Mar 30, 2021 71.53 72.33 71.19 72.33 2,117,395 +0.85(+1.20%)
Mar 29, 2021 71.84 72.04 71.02 71.47 2,394,682 -1.01(-1.40%)
Mar 26, 2021 71.38 72.54 71.11 72.49 2,658,209 +2.78(+3.98%)
Mar 25, 2021 68.94 70.00 68.36 69.71 2,452,617 +0.29(+0.41%)
Mar 24, 2021 69.35 70.39 69.32 69.42 2,886,314 +0.42(+0.61%)
Mar 23, 2021 69.76 70.38 68.75 69.00 2,944,325 -1.65(-2.34%)
Mar 22, 2021 70.64 70.88 69.91 70.66 2,335,209 -0.44(-0.61%)
Mar 19, 2021 71.43 71.71 70.54 71.09 2,975,101 -0.94(-1.30%)
Mar 18, 2021 72.32 73.25 72.01 72.03 3,372,085 -1.08(-1.47%)
Mar 17, 2021 72.06 73.30 71.27 73.11 4,103,444 -0.07(-0.10%)
Mar 16, 2021 73.52 73.75 72.60 73.18 2,433,092 -0.72(-0.98%)
Mar 15, 2021 73.60 74.11 72.50 73.91 4,202,336 -1.57(-2.08%)
Mar 12, 2021 74.96 75.69 74.50 75.48 1,916,749 -1.14(-1.49%)
Mar 11, 2021 76.05 76.62 75.41 76.62 2,938,563 +2.13(+2.85%)
Mar 10, 2021 74.24 74.64 73.33 74.49 3,207,718 -1.59(-2.09%)
Mar 09, 2021 76.31 76.64 74.55 76.08 4,894,653 -1.37(-1.77%)
Mar 08, 2021 77.02 78.53 76.61 77.45 2,630,363 -0.22(-0.29%)
Mar 05, 2021 78.01 78.38 75.59 77.68 3,923,408 +1.62(+2.12%)
Mar 04, 2021 78.94 79.27 75.36 76.06 4,629,323 -7.46(-8.93%)
Mar 03, 2021 83.18 84.02 82.16 83.52 2,328,151 -0.44(-0.53%)
Mar 02, 2021 83.25 84.47 83.08 83.96 2,944,293 +1.42(+1.71%)
Mar 01, 2021 81.08 82.71 81.07 82.54 2,475,870 +2.21(+2.75%)
Feb 26, 2021 82.16 82.38 79.99 80.34 4,033,933 -2.51(-3.03%)
Feb 25, 2021 84.72 85.35 82.52 82.85 2,564,563 -1.45(-1.72%)
Feb 24, 2021 83.13 84.39 82.50 84.30 1,895,104 +1.10(+1.33%)
Feb 23, 2021 82.24 83.33 80.61 83.20 2,702,476 +0.13(+0.15%)
Feb 22, 2021 82.06 84.02 81.91 83.07 3,203,110 +0.35(+0.42%)
Feb 19, 2021 82.02 83.21 81.93 82.72 2,178,519 +1.75(+2.16%)
Feb 18, 2021 81.51 81.63 79.80 80.97 1,932,344 +0.51(+0.63%)
Feb 17, 2021 82.31 82.35 79.75 80.47 2,662,314 -0.08(-0.10%)
Feb 16, 2021 79.77 81.28 79.50 80.55 2,728,628 +3.65(+4.75%)
Feb 12, 2021 75.36 77.03 75.24 76.90 1,669,382 +1.27(+1.68%)
Feb 11, 2021 75.37 76.08 74.89 75.63 1,971,736 -0.72(-0.94%)
Feb 10, 2021 76.39 77.03 74.74 76.35 3,199,989 +1.53(+2.04%)
Feb 09, 2021 73.39 75.22 73.08 74.82 3,666,736 +1.02(+1.38%)
Feb 08, 2021 72.72 73.95 72.66 73.80 2,950,430 +1.66(+2.31%)
Feb 05, 2021 71.70 72.14 70.86 72.14 1,633,699 +0.88(+1.24%)
Feb 04, 2021 71.30 71.54 70.64 71.26 1,278,159 -0.01(-0.01%)
Feb 03, 2021 71.10 71.53 70.78 71.27 1,973,027 +0.49(+0.69%)
Feb 02, 2021 71.01 71.16 70.29 70.78 1,907,699 -1.35(-1.87%)
Feb 01, 2021 72.28 72.42 71.44 72.13 1,899,561 +1.88(+2.68%)
Jan 29, 2021 71.39 71.84 70.02 70.25 2,169,164 -1.92(-2.66%)
Jan 28, 2021 72.30 72.80 71.65 72.17 1,918,281 -0.17(-0.23%)
Jan 27, 2021 72.10 73.49 71.20 72.33 2,651,355 -2.24(-3.01%)
Jan 26, 2021 75.12 75.30 74.53 74.57 1,555,444 +0.04(+0.05%)
Jan 25, 2021 74.31 74.61 73.65 74.54 1,320,111 -0.28(-0.38%)
Jan 22, 2021 73.75 74.94 73.56 74.82 1,400,888 -0.91(-1.20%)
Jan 21, 2021 76.47 76.54 74.84 75.73 1,534,260 -0.27(-0.35%)
Jan 20, 2021 76.06 76.37 75.45 76.00 1,545,461 +0.99(+1.32%)
Jan 19, 2021 74.71 75.37 74.14 75.01 1,688,661 +1.04(+1.40%)
Jan 15, 2021 75.07 75.29 73.46 73.97 2,224,538 -4.02(-5.15%)
Jan 14, 2021 76.70 78.16 76.61 77.99 1,739,583 +2.83(+3.77%)
Jan 13, 2021 76.06 76.25 75.00 75.15 2,202,300 -2.08(-2.69%)
Jan 12, 2021 76.05 77.30 75.97 77.23 1,831,966 +0.22(+0.29%)
Jan 11, 2021 76.26 77.52 76.22 77.01 3,369,848 -2.67(-3.36%)
Jan 08, 2021 78.59 79.88 78.09 79.69 3,085,175 +0.65(+0.83%)
Jan 07, 2021 78.07 79.21 77.61 79.03 3,142,195 +2.92(+3.84%)
Jan 06, 2021 75.62 76.75 75.19 76.11 3,013,803 +3.25(+4.47%)
Jan 05, 2021 71.52 73.10 71.16 72.86 2,464,125 +1.72(+2.42%)
Jan 04, 2021 72.60 72.94 71.14 71.14 2,820,884 +1.99(+2.88%)
Dec 31, 2020 69.14 69.14 69.14 1,302,894 -0.71(-1.01%)
Dec 30, 2020 70.19 70.22 69.51 69.85 1,302,894 -0.13(-0.18%)
Dec 29, 2020 70.91 71.01 69.76 69.98 1,657,915 +0.50(+0.71%)
Dec 28, 2020 70.41 70.58 69.21 69.48 829,702 -0.32(-0.46%)
Dec 24, 2020 70.79 70.82 69.43 69.80 411,443 -0.17(-0.25%)
Dec 23, 2020 69.85 70.29 69.34 69.98 1,317,085 +0.77(+1.12%)
Dec 22, 2020 69.45 69.49 68.73 69.21 1,496,533 -0.91(-1.30%)
Dec 21, 2020 68.20 70.14 68.20 70.12 3,215,338 -0.30(-0.43%)
Dec 18, 2020 70.54 70.89 70.15 70.42 1,423,299 +0.01(+0.01%)
Dec 17, 2020 70.75 71.37 70.27 70.41 1,781,470 +0.64(+0.92%)
Dec 16, 2020 69.73 70.05 69.02 69.77 1,375,234 -0.27(-0.38%)
Dec 15, 2020 69.15 70.28 68.88 70.03 3,276,758 +1.65(+2.42%)
Dec 14, 2020 68.94 69.22 68.18 68.38 2,882,952 +0.25(+0.36%)
Dec 11, 2020 67.52 68.21 67.42 68.13 3,127,821 +0.13(+0.19%)
Dec 10, 2020 66.78 68.20 66.70 68.00 2,174,835 +1.46(+2.20%)
Dec 09, 2020 66.69 66.84 65.80 66.54 2,206,550 -0.46(-0.69%)
Dec 08, 2020 66.51 67.41 66.41 67.00 1,819,917 -0.07(-0.11%)
Dec 07, 2020 67.29 67.63 66.61 67.07 1,636,536 -0.87(-1.29%)
Dec 04, 2020 67.20 68.08 67.20 67.95 2,195,056 +1.24(+1.86%)
Dec 03, 2020 66.30 67.23 65.72 66.71 2,989,091 +2.19(+3.39%)
Dec 02, 2020 64.06 65.04 63.07 64.52 4,510,057 +2.46(+3.97%)
Dec 01, 2020 60.91 62.18 60.91 62.06 3,414,243 +2.33(+3.91%)
Nov 30, 2020 60.54 60.81 59.50 59.72 2,580,999 -0.99(-1.64%)
Nov 27, 2020 59.88 60.77 59.85 60.71 1,676,997 -0.21(-0.35%)
Nov 25, 2020 60.09 61.37 60.08 60.92 3,175,254 -1.26(-2.03%)
Nov 24, 2020 60.97 62.42 60.92 62.18 2,254,761 +2.09(+3.47%)
Nov 23, 2020 59.09 60.20 59.04 60.10 1,914,955 +1.70(+2.91%)
Nov 20, 2020 58.46 58.72 58.13 58.40 1,361,180 +0.39(+0.67%)
Nov 19, 2020 57.75 58.01 57.18 58.01 1,143,199 +0.02(+0.03%)
Nov 18, 2020 58.46 58.77 57.94 57.99 1,619,973 -0.16(-0.27%)
Nov 17, 2020 57.76 58.41 57.35 58.15 2,028,526 +0.08(+0.14%)
Nov 16, 2020 57.98 58.26 57.68 58.07 1,579,880 +0.61(+1.06%)
Nov 13, 2020 57.02 57.75 57.02 57.46 1,186,681 +0.41(+0.73%)
Nov 12, 2020 57.13 57.91 56.83 57.05 1,415,871 -0.84(-1.45%)
Nov 11, 2020 57.89 58.18 57.56 57.88 2,007,484 +0.24(+0.41%)
Nov 10, 2020 57.91 58.54 57.57 57.64 3,565,330 +1.06(+1.87%)
Nov 09, 2020 58.01 58.10 55.37 56.59 3,268,618 +0.67(+1.20%)
Nov 06, 2020 55.66 56.26 55.24 55.92 2,269,468 +1.88(+3.49%)
Nov 05, 2020 54.15 54.80 53.98 54.03 1,987,277 +1.08(+2.05%)
Nov 04, 2020 52.84 53.22 52.37 52.95 2,660,493 -1.12(-2.07%)
Nov 03, 2020 54.61 54.61 53.98 54.07 2,210,715 +1.30(+2.46%)
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.