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

Rio Tinto Plc ADR (NY: RIO )

65.18 +2.27 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2021 52.72 52.96 52.49 52.81 1,897,938 +0.13(+0.25%)
Dec 30, 2021 53.01 53.42 52.67 52.67 3,142,776 +0.51(+0.98%)
Dec 29, 2021 52.06 52.57 52.03 52.16 2,476,464 +0.16(+0.30%)
Dec 28, 2021 52.21 52.54 51.90 52.00 3,632,764 -0.39(-0.74%)
Dec 27, 2021 52.09 52.44 51.65 52.39 2,462,937 +0.16(+0.30%)
Dec 23, 2021 52.18 52.55 52.02 52.23 1,981,440 +0.26(+0.50%)
Dec 22, 2021 51.40 52.04 50.94 51.97 5,532,170 -0.10(-0.20%)
Dec 21, 2021 51.78 52.21 51.67 52.07 3,376,425 +1.33(+2.61%)
Dec 20, 2021 50.92 50.96 50.08 50.75 3,836,922 -0.46(-0.89%)
Dec 17, 2021 52.03 52.08 51.20 51.20 3,906,475 -0.70(-1.35%)
Dec 16, 2021 51.80 52.38 51.80 51.91 4,926,161 +0.99(+1.94%)
Dec 15, 2021 50.68 50.98 50.05 50.92 4,043,216 -0.12(-0.23%)
Dec 14, 2021 50.87 51.86 50.83 51.04 4,550,606 +0.39(+0.76%)
Dec 13, 2021 51.05 51.09 50.25 50.65 3,319,287 +0.08(+0.16%)
Dec 10, 2021 50.94 51.03 50.24 50.57 3,433,078 +0.10(+0.20%)
Dec 09, 2021 50.05 50.52 49.93 50.47 5,539,061 +0.08(+0.16%)
Dec 08, 2021 50.28 50.46 50.07 50.39 3,226,638 -0.22(-0.44%)
Dec 07, 2021 50.55 51.19 50.43 50.61 4,464,116 +1.63(+3.33%)
Dec 06, 2021 48.49 49.19 48.14 48.98 4,997,343 +0.60(+1.24%)
Dec 03, 2021 49.12 49.39 47.92 48.38 5,110,303 -2.21(-4.37%)
Dec 02, 2021 49.70 50.78 49.59 50.59 5,365,140 +1.55(+3.17%)
Dec 01, 2021 49.57 50.36 49.04 49.04 7,064,994 -0.42(-0.85%)
Nov 30, 2021 50.01 50.30 48.77 49.45 5,543,740 -0.20(-0.40%)
Nov 29, 2021 49.86 50.16 49.15 49.65 5,736,693 +0.48(+0.98%)
Nov 26, 2021 47.98 49.29 47.91 49.17 3,959,627 -1.12(-2.23%)
Nov 24, 2021 50.72 51.02 50.27 50.29 3,185,894 -0.07(-0.14%)
Nov 23, 2021 49.82 50.53 49.75 50.36 4,977,236 +1.44(+2.95%)
Nov 22, 2021 48.21 49.22 48.07 48.92 4,179,980 +1.03(+2.14%)
Nov 19, 2021 47.83 48.48 47.69 47.89 4,649,788 +0.64(+1.35%)
Nov 18, 2021 47.33 47.32 47.16 47.25 4,586,224 -0.61(-1.27%)
Nov 17, 2021 48.05 48.31 47.73 47.86 3,950,420 +0.09(+0.20%)
Nov 16, 2021 48.23 48.36 47.76 47.77 4,454,604 -0.84(-1.74%)
Nov 15, 2021 48.62 48.70 48.33 48.61 3,757,412 -0.57(-1.16%)
Nov 12, 2021 49.00 49.47 48.78 49.18 4,757,056 -0.52(-1.05%)
Nov 11, 2021 49.08 49.81 49.07 49.70 6,383,434 +2.10(+4.41%)
Nov 10, 2021 47.96 47.58 47.60 4,087,796 -0.84(-1.73%)
Nov 09, 2021 48.53 48.82 47.91 48.44 4,024,283 -0.70(-1.43%)
Nov 08, 2021 48.11 49.14 48.06 49.14 5,194,921 +1.32(+2.75%)
Nov 05, 2021 47.74 47.90 47.46 47.82 3,956,416 -0.19(-0.39%)
Nov 04, 2021 48.42 48.52 47.77 48.01 4,908,174 -0.99(-2.01%)
Nov 03, 2021 49.07 49.17 48.57 49.00 5,496,942 +0.13(+0.27%)
Nov 02, 2021 48.51 49.08 48.30 48.86 5,074,458 -1.14(-2.29%)
Nov 01, 2021 49.90 50.23 49.75 50.01 3,463,445 +0.09(+0.19%)
Oct 29, 2021 50.19 50.32 49.79 49.91 3,587,493 -0.97(-1.91%)
Oct 28, 2021 50.61 51.10 50.57 50.88 5,823,620 +0.05(+0.09%)
Oct 27, 2021 51.28 51.56 50.83 50.83 4,143,607 -1.25(-2.41%)
Oct 26, 2021 52.66 52.09 4,108,921 -0.63(-1.20%)
Oct 25, 2021 52.31 52.83 52.27 52.72 3,115,408 +0.75(+1.44%)
Oct 22, 2021 51.98 52.40 51.42 51.97 4,522,547 +0.27(+0.52%)
Oct 21, 2021 52.17 52.28 51.17 51.70 6,037,762 -2.04(-3.80%)
Oct 20, 2021 53.72 54.14 52.85 53.74 7,229,011 -2.18(-3.89%)
Oct 19, 2021 55.41 56.19 55.35 55.92 3,866,252 +0.56(+1.01%)
Oct 18, 2021 55.22 55.53 54.80 55.36 3,495,395 -0.20(-0.36%)
Oct 15, 2021 55.77 55.98 55.31 55.56 3,692,223 -0.52(-0.93%)
Oct 14, 2021 55.69 56.28 55.64 56.08 3,901,977 +1.61(+2.95%)
Oct 13, 2021 53.79 54.50 53.67 54.47 4,503,059 -0.19(-0.35%)
Oct 12, 2021 54.66 54.92 54.34 54.66 4,304,459 -0.41(-0.74%)
Oct 11, 2021 55.80 56.28 55.05 55.07 3,622,078 +1.06(+1.96%)
Oct 08, 2021 54.10 54.28 53.75 54.01 4,224,215 +0.27(+0.50%)
Oct 07, 2021 54.21 54.61 53.60 53.74 5,400,486 +0.84(+1.58%)
Oct 06, 2021 51.92 52.92 51.69 52.91 4,066,784 +0.54(+1.04%)
Oct 05, 2021 51.89 52.62 51.44 52.36 3,789,028 -0.14(-0.27%)
Oct 04, 2021 52.83 53.25 52.44 52.51 3,880,484 -0.20(-0.37%)
Oct 01, 2021 52.66 52.90 51.93 52.70 3,929,723 -0.01(-0.01%)
Sep 30, 2021 52.85 53.36 52.66 52.71 4,489,622 +0.85(+1.64%)
Sep 29, 2021 51.58 52.03 51.38 51.86 5,884,853 -0.07(-0.14%)
Sep 28, 2021 52.04 52.17 51.50 51.93 6,643,078 -1.35(-2.53%)
Sep 27, 2021 52.56 53.27 52.55 53.28 4,469,405 +0.61(+1.15%)
Sep 24, 2021 52.63 53.23 52.55 52.67 4,686,860 -0.22(-0.42%)
Sep 23, 2021 53.30 53.57 52.85 52.89 5,132,805 +0.36(+0.69%)
Sep 22, 2021 52.99 53.31 52.46 52.53 8,168,205 +0.96(+1.87%)
Sep 21, 2021 52.41 52.43 51.37 51.57 9,125,632 -0.55(-1.06%)
Sep 20, 2021 50.72 52.15 50.72 52.12 10,032,528 -1.55(-2.90%)
Sep 17, 2021 53.46 53.78 52.73 53.67 8,866,280 -1.66(-2.99%)
Sep 16, 2021 56.59 56.64 55.08 55.33 4,815,734 -2.70(-4.65%)
Sep 15, 2021 57.63 58.44 57.57 58.03 3,020,932 +0.68(+1.18%)
Sep 14, 2021 58.29 58.31 57.24 57.35 3,681,950 -0.85(-1.46%)
Sep 13, 2021 58.35 58.72 57.91 58.20 10,544,580 +0.47(+0.82%)
Sep 10, 2021 58.24 58.72 57.72 57.73 4,042,771 +0.88(+1.55%)
Sep 09, 2021 57.37 57.63 56.71 56.84 4,322,471 -1.18(-2.03%)
Sep 08, 2021 58.69 58.82 57.98 58.02 3,469,128 -0.80(-1.35%)
Sep 07, 2021 59.49 59.76 58.78 58.82 2,732,924 -1.03(-1.73%)
Sep 03, 2021 60.22 60.54 59.67 59.85 2,599,762 +0.47(+0.78%)
Sep 02, 2021 59.16 60.06 59.05 59.39 2,894,722 +0.29(+0.49%)
Sep 01, 2021 58.45 59.36 58.27 59.09 3,111,088 -0.13(-0.21%)
Aug 31, 2021 59.71 59.82 58.86 59.22 2,816,155 -0.78(-1.30%)
Aug 30, 2021 60.42 60.47 59.93 60.00 1,575,313 +0.18(+0.30%)
Aug 27, 2021 58.83 60.03 58.78 59.82 2,354,144 +1.43(+2.45%)
Aug 26, 2021 58.46 58.83 58.23 58.39 2,349,095 -1.09(-1.83%)
Aug 25, 2021 59.36 59.77 59.03 59.48 1,868,104 +0.24(+0.41%)
Aug 24, 2021 58.90 59.71 58.84 59.24 3,260,800 +1.65(+2.86%)
Aug 23, 2021 57.59 57.93 57.46 57.59 2,505,253 +0.38(+0.66%)
Aug 20, 2021 56.55 57.33 56.46 57.21 3,429,377 +0.08(+0.14%)
Aug 19, 2021 57.02 57.43 56.50 57.13 6,595,896 -1.35(-2.31%)
Aug 18, 2021 59.10 59.39 58.40 58.48 4,361,658 -2.13(-3.51%)
Aug 17, 2021 60.66 60.90 59.79 60.61 4,172,708 -0.95(-1.54%)
Aug 16, 2021 61.30 61.78 60.76 61.55 3,956,914 -1.11(-1.77%)
Aug 13, 2021 62.34 63.18 62.27 62.67 2,995,919 +0.22(+0.35%)
Aug 12, 2021 62.74 62.77 62.15 62.45 3,745,468 -1.05(-1.65%)
Aug 11, 2021 63.33 63.88 62.77 63.49 4,884,699 -0.62(-0.97%)
Aug 10, 2021 62.85 64.21 62.81 64.11 2,854,170 +1.01(+1.60%)
Aug 09, 2021 62.66 63.33 62.51 63.10 2,808,887 +0.44(+0.71%)
Aug 06, 2021 62.76 63.05 62.39 62.66 2,270,893 +0.17(+0.27%)
Aug 05, 2021 62.62 63.13 62.15 62.49 4,832,571 -2.79(-4.28%)
Aug 04, 2021 65.45 65.76 65.15 65.29 2,880,820 -0.63(-0.96%)
Aug 03, 2021 65.07 65.92 64.55 65.92 3,313,220 +1.54(+2.39%)
Aug 02, 2021 64.94 65.35 64.28 64.38 3,297,163 +0.73(+1.15%)
Jul 30, 2021 63.67 64.48 63.34 63.65 3,173,551 -1.74(-2.66%)
Jul 29, 2021 65.34 66.01 65.05 65.39 4,402,819 +1.51(+2.37%)
Jul 28, 2021 62.67 64.18 62.29 63.88 4,000,827 +2.83(+4.64%)
Jul 27, 2021 62.02 62.95 60.22 61.05 5,013,329 -2.41(-3.80%)
Jul 26, 2021 62.54 63.54 62.51 63.46 2,570,693 +2.42(+3.96%)
Jul 23, 2021 60.98 61.14 60.23 61.04 2,263,104 +0.51(+0.84%)
Jul 22, 2021 60.67 60.80 59.84 60.53 1,962,174 -0.63(-1.04%)
Jul 21, 2021 60.97 61.50 60.62 61.16 2,267,515 +1.10(+1.83%)
Jul 20, 2021 58.38 60.09 58.22 60.07 3,338,837 +0.90(+1.52%)
Jul 19, 2021 59.09 59.43 58.50 59.17 3,517,669 -1.89(-3.09%)
Jul 16, 2021 61.93 62.09 60.83 61.05 4,661,565 -2.55(-4.01%)
Jul 15, 2021 63.05 63.97 62.81 63.61 1,895,795 +0.38(+0.61%)
Jul 14, 2021 63.39 63.68 62.80 63.22 2,503,362 +0.41(+0.65%)
Jul 13, 2021 62.95 63.33 62.73 62.82 1,568,930 -0.63(-0.99%)
Jul 12, 2021 62.76 63.64 62.61 63.44 1,693,978 +0.03(+0.05%)
Jul 09, 2021 62.01 63.59 61.78 63.41 2,713,001 +2.59(+4.26%)
Jul 08, 2021 60.21 61.17 59.73 60.83 3,125,776 -1.36(-2.19%)
Jul 07, 2021 62.02 62.48 61.51 62.19 3,204,636 +1.39(+2.29%)
Jul 06, 2021 61.96 62.01 60.41 60.80 2,280,518 -0.88(-1.42%)
Jul 02, 2021 61.23 61.80 60.76 61.67 1,772,088 +0.67(+1.10%)
Jul 01, 2021 61.98 62.09 60.85 61.00 2,201,354 -0.86(-1.39%)
Jun 30, 2021 62.01 62.35 61.44 61.87 1,685,466 -0.53(-0.85%)
Jun 29, 2021 62.61 62.83 62.09 62.40 1,787,393 +0.11(+0.18%)
Jun 28, 2021 62.94 63.04 62.11 62.29 1,803,425 -0.41(-0.66%)
Jun 25, 2021 62.93 63.24 62.70 62.70 1,458,875 +0.15(+0.24%)
Jun 24, 2021 62.23 62.81 62.09 62.55 1,858,172 +0.81(+1.31%)
Jun 23, 2021 62.23 62.46 61.59 61.74 2,636,039 +0.45(+0.73%)
Jun 22, 2021 60.86 61.46 60.46 61.29 1,827,042 +0.75(+1.24%)
Jun 21, 2021 59.66 60.84 59.45 60.54 2,968,746 +0.77(+1.30%)
Jun 18, 2021 60.91 61.27 59.76 59.76 6,260,789 -1.46(-2.39%)
Jun 17, 2021 61.61 61.97 60.77 61.22 4,737,316 -1.21(-1.94%)
Jun 16, 2021 62.90 63.49 62.23 62.43 2,998,519 -1.30(-2.04%)
Jun 15, 2021 63.64 63.89 62.95 63.73 2,903,329 -0.41(-0.63%)
Jun 14, 2021 64.31 64.53 63.98 64.14 2,060,370 -0.38(-0.58%)
Jun 11, 2021 64.69 65.01 64.29 64.51 2,053,811 +0.43(+0.67%)
Jun 10, 2021 64.03 64.37 63.49 64.08 2,763,496 +0.02(+0.03%)
Jun 09, 2021 64.53 64.62 63.81 64.06 3,050,238 -1.28(-1.96%)
Jun 08, 2021 65.26 65.65 64.67 65.35 2,108,312 +0.36(+0.56%)
Jun 07, 2021 65.91 65.99 64.71 64.98 3,708,073 -1.20(-1.82%)
Jun 04, 2021 65.91 66.26 65.40 66.19 3,350,301 +0.91(+1.40%)
Jun 03, 2021 65.45 65.48 64.77 65.27 3,805,572 -1.26(-1.90%)
Jun 02, 2021 66.37 66.89 66.05 66.53 3,243,403 -0.43(-0.64%)
Jun 01, 2021 66.64 67.17 66.35 66.96 5,452,708 +2.49(+3.85%)
May 28, 2021 64.23 64.62 63.99 64.48 2,522,820 -0.23(-0.35%)
May 27, 2021 64.41 64.78 64.10 64.70 3,941,490 +2.17(+3.47%)
May 26, 2021 61.98 62.63 61.55 62.54 2,513,853 +0.53(+0.86%)
May 25, 2021 62.52 62.74 61.92 62.01 3,269,758 -1.19(-1.88%)
May 24, 2021 62.88 63.41 62.51 63.19 2,140,061 +0.03(+0.05%)
May 21, 2021 63.92 64.20 62.88 63.16 2,771,903 -0.69(-1.07%)
May 20, 2021 63.61 64.07 63.02 63.85 5,504,312 +0.29(+0.46%)
May 19, 2021 64.36 64.69 63.10 63.55 4,726,963 -2.40(-3.65%)
May 18, 2021 66.94 67.01 65.88 65.96 3,122,525 -0.88(-1.31%)
May 17, 2021 65.26 66.87 65.26 66.84 3,283,417 +1.77(+2.72%)
May 14, 2021 65.00 65.41 64.34 65.07 4,410,988 -1.32(-1.99%)
May 13, 2021 66.39 67.47 65.41 66.39 5,156,935 -2.01(-2.94%)
May 12, 2021 68.97 69.77 68.12 68.40 4,133,187 -1.40(-2.01%)
May 11, 2021 67.96 69.90 67.45 69.80 5,527,305 +0.62(+0.90%)
May 10, 2021 70.23 70.77 69.06 69.18 5,876,501 +0.47(+0.69%)
May 07, 2021 67.91 68.84 67.41 68.71 4,447,235 +1.33(+1.98%)
May 06, 2021 66.77 67.54 66.38 67.37 4,593,155 +0.72(+1.08%)
May 05, 2021 66.16 67.08 65.13 66.65 5,058,490 +2.37(+3.69%)
May 04, 2021 63.97 64.40 63.13 64.28 4,274,990 +0.15(+0.24%)
May 03, 2021 63.44 64.43 63.33 64.12 2,782,003 +1.39(+2.22%)
Apr 30, 2021 63.77 64.00 62.64 62.73 3,007,090 -1.82(-2.82%)
Apr 29, 2021 64.90 64.95 63.91 64.55 2,870,860 -0.03(-0.05%)
Apr 28, 2021 64.03 64.99 63.89 64.58 2,986,293 +0.48(+0.75%)
Apr 27, 2021 64.16 64.70 63.83 64.10 2,805,800 -0.98(-1.51%)
Apr 26, 2021 64.40 65.11 64.31 65.08 2,807,305 +1.33(+2.09%)
Apr 23, 2021 62.79 63.94 62.73 63.75 2,714,598 +1.79(+2.89%)
Apr 22, 2021 62.34 62.47 61.58 61.95 5,193,672 -1.47(-2.31%)
Apr 21, 2021 61.89 63.60 61.64 63.42 4,213,819 +0.94(+1.51%)
Apr 20, 2021 63.21 63.43 62.07 62.48 4,296,118 -1.17(-1.83%)
Apr 19, 2021 62.96 64.03 62.96 63.64 4,876,593 +1.11(+1.78%)
Apr 16, 2021 62.57 62.80 61.78 62.53 3,346,635 +0.74(+1.21%)
Apr 15, 2021 61.39 62.02 61.19 61.78 3,002,804 +1.52(+2.52%)
Apr 14, 2021 59.00 60.65 58.96 60.27 3,873,671 +1.64(+2.79%)
Apr 13, 2021 58.54 58.74 58.03 58.63 2,839,888 +0.41(+0.70%)
Apr 12, 2021 58.58 58.63 57.89 58.22 2,415,852 -0.33(-0.57%)
Apr 09, 2021 58.27 58.55 57.90 58.55 3,317,617 -0.59(-1.00%)
Apr 08, 2021 59.11 59.41 58.56 59.14 2,627,035 +0.13(+0.23%)
Apr 07, 2021 58.92 59.70 58.90 59.01 2,807,424 +0.91(+1.57%)
Apr 06, 2021 58.53 58.94 57.96 58.10 3,115,899 -0.80(-1.36%)
Apr 05, 2021 58.58 59.33 58.13 58.90 3,202,173 +1.39(+2.42%)
Apr 01, 2021 57.09 57.52 56.43 57.51 2,488,823 +0.24(+0.43%)
Mar 31, 2021 57.59 57.88 56.96 57.26 3,028,804 -0.17(-0.30%)
Mar 30, 2021 56.80 57.43 56.53 57.43 2,666,517 +0.68(+1.20%)
Mar 29, 2021 57.04 57.20 56.39 56.75 3,015,714 -0.80(-1.40%)
Mar 26, 2021 56.68 57.60 56.47 57.56 3,347,584 +2.21(+3.98%)
Mar 25, 2021 54.74 55.58 54.28 55.35 3,088,674 +0.23(+0.41%)
Mar 24, 2021 55.07 55.89 55.04 55.12 3,634,846 +0.33(+0.61%)
Mar 23, 2021 55.39 55.88 54.59 54.79 3,707,901 -1.31(-2.34%)
Mar 22, 2021 56.09 56.28 55.52 56.11 2,940,818 -0.35(-0.61%)
Mar 19, 2021 56.72 56.94 56.01 56.45 3,746,659 -0.74(-1.30%)
Mar 18, 2021 57.43 58.16 57.18 57.20 4,246,596 -0.86(-1.47%)
Mar 17, 2021 57.22 58.21 56.59 58.05 5,167,624 -0.06(-0.10%)
Mar 16, 2021 58.38 58.56 57.65 58.11 3,064,086 -0.58(-0.98%)
Mar 15, 2021 58.44 58.85 57.57 58.69 5,292,163 -1.25(-2.08%)
Mar 12, 2021 59.52 60.10 59.16 59.93 2,413,835 -0.91(-1.49%)
Mar 11, 2021 60.39 60.84 59.88 60.84 3,700,645 +1.69(+2.86%)
Mar 10, 2021 58.95 59.27 58.23 59.15 4,039,602 -1.26(-2.09%)
Mar 09, 2021 60.60 60.85 59.20 60.41 6,164,024 -1.09(-1.77%)
Mar 08, 2021 61.16 62.36 60.83 61.50 3,312,517 -0.18(-0.29%)
Mar 05, 2021 61.95 62.24 60.02 61.68 4,940,898 +1.28(+2.12%)
Mar 04, 2021 62.68 62.94 59.84 60.40 5,829,884 -3.64(-5.69%)
Mar 03, 2021 63.78 64.42 63.00 64.04 3,036,256 -0.34(-0.53%)
Mar 02, 2021 63.84 64.77 63.70 64.38 3,839,797 +1.09(+1.71%)
Mar 01, 2021 62.17 63.42 62.17 63.29 3,228,903 +1.69(+2.75%)
Feb 26, 2021 63.00 63.17 61.33 61.60 5,260,849 -1.92(-3.03%)
Feb 25, 2021 64.96 65.44 63.27 63.53 3,344,572 -1.11(-1.72%)
Feb 24, 2021 63.74 64.71 63.26 64.64 2,471,498 +0.85(+1.33%)
Feb 23, 2021 63.06 63.90 61.81 63.79 3,524,431 +0.10(+0.15%)
Feb 22, 2021 62.92 64.42 62.81 63.70 4,177,332 +0.27(+0.42%)
Feb 19, 2021 62.89 63.80 62.82 63.43 2,841,114 +1.34(+2.16%)
Feb 18, 2021 62.50 62.59 61.19 62.09 2,520,064 +0.39(+0.63%)
Feb 17, 2021 63.12 63.15 61.15 61.70 3,472,054 -0.06(-0.10%)
Feb 16, 2021 61.17 62.33 60.96 61.76 3,558,537 +2.80(+4.75%)
Feb 12, 2021 57.78 59.06 57.69 58.97 2,177,123 +0.97(+1.68%)
Feb 11, 2021 57.80 58.34 57.42 57.99 2,571,437 -0.55(-0.94%)
Feb 10, 2021 58.58 59.06 57.31 58.54 4,173,262 +1.17(+2.04%)
Feb 09, 2021 56.27 57.68 56.03 57.37 4,781,970 +0.78(+1.38%)
Feb 08, 2021 55.76 56.70 55.72 56.59 3,847,800 +1.28(+2.31%)
Feb 05, 2021 54.98 55.31 54.34 55.31 2,130,587 +0.68(+1.24%)
Feb 04, 2021 54.67 54.86 54.17 54.64 1,666,910 -0.01(-0.01%)
Feb 03, 2021 54.52 54.85 54.27 54.65 2,573,121 +0.37(+0.69%)
Feb 02, 2021 54.45 54.56 53.90 54.27 2,487,923 -1.04(-1.87%)
Feb 01, 2021 55.42 55.53 54.78 55.31 2,477,311 +1.44(+2.68%)
Jan 29, 2021 54.74 55.08 53.69 53.86 2,828,912 -1.47(-2.66%)
Jan 28, 2021 55.44 55.82 54.94 55.34 2,501,724 -0.13(-0.23%)
Jan 27, 2021 55.29 56.35 54.60 55.46 3,457,761 -1.72(-3.01%)
Jan 26, 2021 57.60 57.74 57.15 57.18 2,028,531 +0.03(+0.05%)
Jan 25, 2021 56.98 57.21 56.47 57.15 1,721,621 -0.22(-0.38%)
Jan 22, 2021 56.55 57.46 56.40 57.37 1,826,967 -0.70(-1.20%)
Jan 21, 2021 58.63 58.69 57.39 58.07 2,000,903 -0.20(-0.35%)
Jan 20, 2021 58.32 58.56 57.85 58.28 2,015,511 +0.76(+1.32%)
Jan 19, 2021 57.29 57.80 56.85 57.51 2,202,265 +0.80(+1.40%)
Jan 15, 2021 57.56 57.73 56.33 56.72 2,901,128 -3.08(-5.15%)
Jan 14, 2021 58.81 59.93 58.74 59.80 2,268,676 +2.17(+3.77%)
Jan 13, 2021 58.32 58.47 57.51 57.63 2,872,127 -1.59(-2.69%)
Jan 12, 2021 58.31 59.28 58.25 59.22 2,389,156 +0.17(+0.29%)
Jan 11, 2021 58.47 59.44 58.44 59.05 4,394,784 -2.05(-3.36%)
Jan 08, 2021 60.26 61.25 59.88 61.10 4,023,528 +0.50(+0.83%)
Jan 07, 2021 59.86 60.74 59.51 60.60 4,097,891 +2.24(+3.84%)
Jan 06, 2021 57.99 58.85 57.66 58.36 3,930,447 +2.50(+4.47%)
Jan 05, 2021 54.84 56.06 54.57 55.86 3,213,585 +1.32(+2.42%)
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.