Rio Tinto Plc ADR (NY: RIO )

69.52 +0.88 (+1.27%)
Streaming Delayed Price Updated: 12:46 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 73.23 75.11 73.18 74.58 5,002,605 +0.59(+0.80%)
Feb 25, 2022 71.03 74.05 72.68 73.99 5,507,407 +2.41(+3.37%)
Feb 24, 2022 70.58 71.70 69.86 71.58 6,654,385 -1.97(-2.68%)
Feb 23, 2022 73.26 73.62 72.30 73.56 5,766,689 -0.26(-0.35%)
Feb 22, 2022 74.24 75.06 73.40 73.81 7,100,204 +0.13(+0.18%)
Feb 18, 2022 73.68 0 +0.90(+1.24%)
Feb 17, 2022 73.33 73.64 72.36 72.78 4,473,185 -1.78(-2.39%)
Feb 16, 2022 73.23 74.64 73.18 74.56 3,243,787 +1.36(+1.85%)
Feb 15, 2022 73.19 73.54 72.25 73.20 4,217,136 -1.18(-1.58%)
Feb 14, 2022 74.39 74.61 73.71 74.38 3,233,010 +0.55(+0.75%)
Feb 11, 2022 74.05 75.24 73.63 73.83 4,418,749 -1.11(-1.48%)
Feb 10, 2022 74.61 76.35 74.59 74.94 4,572,786 +0.60(+0.80%)
Feb 09, 2022 74.08 74.44 73.39 74.34 5,307,801 +0.22(+0.29%)
Feb 08, 2022 73.32 74.20 72.44 74.12 4,860,466 +1.39(+1.91%)
Feb 07, 2022 70.89 73.07 70.54 72.74 6,713,839 +2.61(+3.72%)
Feb 04, 2022 70.20 70.34 69.63 70.13 4,498,628 +0.40(+0.57%)
Feb 03, 2022 70.60 69.71 69.73 4,980,546 -0.78(-1.10%)
Feb 02, 2022 70.18 70.63 69.62 70.51 4,370,544 +0.09(+0.12%)
Feb 01, 2022 68.75 70.49 68.71 70.42 4,547,764 +2.66(+3.92%)
Jan 31, 2022 67.53 67.93 66.67 67.77 5,503,531 -1.64(-2.37%)
Jan 28, 2022 71.04 71.10 68.20 69.41 6,391,798 -1.86(-2.61%)
Jan 27, 2022 71.70 72.50 70.79 71.27 4,655,114 +1.01(+1.43%)
Jan 26, 2022 71.18 71.49 69.63 70.26 4,262,587 +0.33(+0.47%)
Jan 25, 2022 69.04 70.16 68.34 69.93 3,898,458 +0.39(+0.56%)
Jan 24, 2022 67.92 69.55 67.24 69.54 6,639,754 -1.03(-1.47%)
Jan 21, 2022 70.88 71.41 70.25 70.58 6,437,081 -1.71(-2.36%)
Jan 20, 2022 74.31 74.37 72.26 72.28 6,345,422 -1.67(-2.26%)
Jan 19, 2022 73.94 74.75 73.78 73.95 6,417,987 +2.08(+2.89%)
Jan 18, 2022 70.91 72.06 70.66 71.88 6,376,055 +0.31(+0.44%)
Jan 14, 2022 71.56 0 -0.25(-0.34%)
Jan 13, 2022 72.31 72.79 71.72 71.81 5,131,772 -0.39(-0.54%)
Jan 12, 2022 72.20 72.77 71.79 72.20 6,285,436 +1.57(+2.22%)
Jan 11, 2022 68.86 70.64 68.60 70.63 5,957,201 +1.62(+2.35%)
Jan 10, 2022 68.24 69.09 67.86 69.01 5,852,558 +0.45(+0.65%)
Jan 07, 2022 67.57 68.65 67.52 68.56 5,704,951 +2.09(+3.14%)
Jan 06, 2022 66.83 67.00 65.92 66.47 5,261,910 +1.26(+1.94%)
Jan 05, 2022 64.85 66.10 64.82 65.21 4,335,544 +1.13(+1.76%)
Jan 04, 2022 63.78 64.85 63.71 64.08 3,143,475 +0.75(+1.18%)
Jan 03, 2022 64.06 64.13 63.04 63.33 3,823,070 -0.20(-0.31%)
Dec 31, 2021 63.42 63.72 63.15 63.53 1,577,494 +0.16(+0.25%)
Dec 30, 2021 63.78 64.27 63.37 63.37 2,612,155 +0.62(+0.98%)
Dec 29, 2021 62.64 63.25 62.60 62.75 2,058,342 +0.19(+0.30%)
Dec 28, 2021 62.81 63.21 62.44 62.56 3,019,414 -0.47(-0.74%)
Dec 27, 2021 62.67 63.09 62.14 63.03 2,047,099 +0.19(+0.30%)
Dec 23, 2021 62.78 63.23 62.58 62.84 1,646,897 +0.31(+0.50%)
Dec 22, 2021 61.84 62.61 61.29 62.53 4,598,128 -0.12(-0.20%)
Dec 21, 2021 62.30 62.82 62.17 62.65 2,806,356 +1.59(+2.61%)
Dec 20, 2021 61.26 61.31 60.25 61.06 3,189,103 -0.55(-0.89%)
Dec 17, 2021 62.60 62.66 61.61 61.61 3,246,913 -0.84(-1.35%)
Dec 16, 2021 62.32 63.02 62.32 62.45 4,094,437 +1.19(+1.94%)
Dec 15, 2021 60.97 61.33 60.22 61.26 3,360,566 -0.14(-0.23%)
Dec 14, 2021 61.21 62.39 61.16 61.41 3,782,290 +0.46(+0.76%)
Dec 13, 2021 61.42 61.47 60.46 60.94 2,758,864 +0.09(+0.16%)
Dec 10, 2021 61.29 61.40 60.45 60.85 2,853,443 +0.12(+0.20%)
Dec 09, 2021 60.21 60.78 60.07 60.72 4,603,856 +0.09(+0.16%)
Dec 08, 2021 60.50 60.71 60.24 60.63 2,681,858 -0.27(-0.44%)
Dec 07, 2021 60.82 61.59 60.68 60.89 3,710,403 +1.96(+3.33%)
Dec 06, 2021 58.34 59.19 57.92 58.93 4,153,600 +0.72(+1.24%)
Dec 03, 2021 59.10 59.42 57.66 58.21 4,247,488 -2.66(-4.37%)
Dec 02, 2021 59.79 61.09 59.66 60.87 4,459,299 +1.87(+3.17%)
Dec 01, 2021 59.64 60.59 59.00 59.00 5,872,153 -0.50(-0.85%)
Nov 30, 2021 60.17 60.51 58.67 59.50 4,607,745 -0.24(-0.40%)
Nov 29, 2021 59.99 60.34 59.13 59.74 4,768,120 +0.58(+0.98%)
Nov 26, 2021 57.72 59.30 57.64 59.16 3,291,090 -1.35(-2.23%)
Nov 24, 2021 61.02 61.38 60.48 60.51 2,647,993 -0.09(-0.14%)
Nov 23, 2021 59.95 60.79 59.85 60.59 4,136,888 +1.74(+2.95%)
Nov 22, 2021 58.00 59.21 57.84 58.85 3,474,239 +1.23(+2.14%)
Nov 19, 2021 57.54 58.33 57.37 57.62 3,864,726 +0.77(+1.35%)
Nov 18, 2021 56.95 56.93 56.74 56.85 3,811,894 -0.73(-1.27%)
Nov 17, 2021 57.81 58.12 57.43 57.58 3,283,438 +0.11(+0.20%)
Nov 16, 2021 58.03 58.19 57.46 57.47 3,702,496 -1.02(-1.74%)
Nov 15, 2021 58.49 58.60 58.14 58.48 3,123,017 -0.68(-1.16%)
Nov 12, 2021 58.95 59.52 58.69 59.17 3,953,883 -0.63(-1.05%)
Nov 11, 2021 59.05 59.93 59.03 59.79 5,305,666 +2.52(+4.41%)
Nov 10, 2021 57.71 57.24 57.27 3,397,619 -1.01(-1.73%)
Nov 09, 2021 58.39 58.74 57.64 58.27 3,344,830 -0.84(-1.43%)
Nov 08, 2021 57.89 59.12 57.83 59.12 4,317,820 +1.59(+2.75%)
Nov 05, 2021 57.44 57.63 57.10 57.53 3,288,421 -0.23(-0.39%)
Nov 04, 2021 58.26 58.38 57.48 57.76 4,079,487 -1.19(-2.01%)
Nov 03, 2021 59.04 59.16 58.44 58.95 4,568,848 +0.16(+0.27%)
Nov 02, 2021 58.36 59.05 58.11 58.79 4,217,696 -1.38(-2.29%)
Nov 01, 2021 60.03 60.43 59.86 60.16 2,878,683 +0.11(+0.19%)
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%)
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.