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

Royal Caribbean Cruises Ltd (NY: RCL )

141.09 -2.27 (-1.58%)
Streaming Delayed Price Updated: 12:58 PM EDT, Apr 30, 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 29, 2023 129.66 130.97 129.18 129.49 2,006,268 -0.48(-0.37%)
Dec 28, 2023 129.95 130.80 128.81 129.97 1,526,865 +0.05(+0.04%)
Dec 27, 2023 129.00 129.95 128.10 129.92 1,700,837 +0.94(+0.73%)
Dec 26, 2023 127.70 129.03 126.81 128.98 2,039,661 +0.77(+0.60%)
Dec 22, 2023 127.16 128.95 126.81 128.21 1,856,275 +1.09(+0.86%)
Dec 21, 2023 123.00 127.20 123.00 127.12 3,087,106 +6.31(+5.22%)
Dec 20, 2023 123.20 124.31 120.76 120.81 1,857,436 -3.07(-2.48%)
Dec 19, 2023 121.33 124.23 121.03 123.88 3,245,001 +2.78(+2.30%)
Dec 18, 2023 122.68 122.74 121.08 121.10 2,209,599 -1.42(-1.16%)
Dec 15, 2023 120.85 123.72 120.70 122.52 4,600,018 +1.13(+0.93%)
Dec 14, 2023 121.00 123.25 120.54 121.39 3,362,354 +0.92(+0.76%)
Dec 13, 2023 120.30 120.80 118.46 120.47 3,284,341 +0.17(+0.14%)
Dec 12, 2023 120.50 120.96 119.56 120.30 2,227,093 -0.11(-0.09%)
Dec 11, 2023 120.23 120.78 119.22 120.41 1,980,681 -0.06(-0.05%)
Dec 08, 2023 119.30 120.58 118.85 120.47 2,650,598 +0.98(+0.82%)
Dec 07, 2023 118.17 119.83 117.97 119.49 2,328,837 +1.32(+1.12%)
Dec 06, 2023 115.00 119.05 114.99 118.17 4,034,585 +3.88(+3.39%)
Dec 05, 2023 113.12 114.34 112.66 114.29 2,203,202 +0.08(+0.07%)
Dec 04, 2023 110.75 114.43 110.66 114.21 4,200,800 +3.48(+3.14%)
Dec 01, 2023 107.48 110.74 107.10 110.73 2,783,349 +3.27(+3.04%)
Nov 30, 2023 106.51 107.93 106.12 107.46 3,218,087 +1.55(+1.46%)
Nov 29, 2023 106.63 108.75 105.36 105.91 2,610,590 +0.22(+0.21%)
Nov 28, 2023 106.28 107.31 105.56 105.69 3,354,783 -0.74(-0.70%)
Nov 27, 2023 104.14 107.13 103.99 106.43 2,368,035 +1.98(+1.90%)
Nov 24, 2023 104.27 105.00 103.61 104.45 969,657 -0.51(-0.49%)
Nov 22, 2023 106.56 107.76 104.63 104.96 2,532,821 +0.13(+0.12%)
Nov 21, 2023 104.63 105.02 102.77 104.83 2,626,731 -0.98(-0.93%)
Nov 20, 2023 105.42 106.28 104.68 105.81 1,769,035 +0.27(+0.26%)
Nov 17, 2023 104.29 105.65 103.70 105.54 2,787,992 +1.85(+1.78%)
Nov 16, 2023 101.77 103.80 101.04 103.69 3,124,511 +1.59(+1.56%)
Nov 15, 2023 103.37 103.97 101.00 102.10 3,309,480 -0.71(-0.69%)
Nov 14, 2023 100.76 103.24 100.50 102.81 3,618,268 +5.00(+5.11%)
Nov 13, 2023 94.04 98.68 93.80 97.81 3,905,040 +2.90(+3.06%)
Nov 10, 2023 92.97 95.07 92.55 94.91 1,607,210 +2.31(+2.49%)
Nov 09, 2023 95.50 96.36 92.15 92.60 2,604,070 -2.82(-2.96%)
Nov 08, 2023 93.45 96.67 93.14 95.42 3,786,684 +2.46(+2.65%)
Nov 07, 2023 90.32 93.06 90.00 92.96 2,191,893 +2.52(+2.79%)
Nov 06, 2023 92.37 93.00 89.75 90.44 2,297,223 -1.92(-2.08%)
Nov 03, 2023 90.08 92.77 90.08 92.36 4,021,353 +4.04(+4.57%)
Nov 02, 2023 86.93 89.15 86.75 88.32 3,181,940 +3.05(+3.58%)
Nov 01, 2023 84.75 85.78 84.01 85.27 3,712,637 +0.54(+0.64%)
Oct 31, 2023 86.06 86.24 83.25 84.73 3,393,556 -1.13(-1.32%)
Oct 30, 2023 83.66 86.15 83.56 85.86 4,435,562 +3.05(+3.68%)
Oct 27, 2023 84.17 85.29 82.29 82.81 5,109,487 -0.07(-0.08%)
Oct 26, 2023 83.89 85.50 78.35 82.88 9,953,655 +0.66(+0.80%)
Oct 25, 2023 81.51 82.50 81.17 82.22 5,233,863 -0.26(-0.32%)
Oct 24, 2023 82.00 83.30 81.92 82.48 3,258,223 +1.20(+1.48%)
Oct 23, 2023 80.19 82.43 79.39 81.28 3,861,745 +1.24(+1.55%)
Oct 20, 2023 81.75 82.31 79.90 80.04 4,008,891 -2.04(-2.49%)
Oct 19, 2023 82.85 83.84 81.97 82.08 4,056,039 -0.75(-0.91%)
Oct 18, 2023 85.65 85.88 82.74 82.83 4,635,189 -3.67(-4.24%)
Oct 17, 2023 86.50 88.08 85.77 86.50 2,335,540 -0.20(-0.23%)
Oct 16, 2023 86.68 87.98 86.57 86.70 2,011,642 +0.59(+0.69%)
Oct 13, 2023 88.10 88.87 85.32 86.11 3,203,866 -2.76(-3.11%)
Oct 12, 2023 89.41 90.27 87.59 88.87 2,326,004 -0.33(-0.37%)
Oct 11, 2023 89.33 90.52 87.86 89.20 1,759,880 -0.13(-0.15%)
Oct 10, 2023 88.98 91.26 88.90 89.33 2,351,422 +1.10(+1.25%)
Oct 09, 2023 88.00 88.73 86.42 88.23 3,089,162 -2.65(-2.92%)
Oct 06, 2023 88.09 91.66 87.84 90.88 2,186,045 +2.11(+2.38%)
Oct 05, 2023 89.82 90.72 88.66 88.77 2,761,749 -0.59(-0.66%)
Oct 04, 2023 87.16 89.55 87.16 89.36 3,435,326 +2.58(+2.97%)
Oct 03, 2023 90.51 90.94 86.19 86.78 5,288,806 -4.92(-5.37%)
Oct 02, 2023 91.75 93.22 91.12 91.70 2,685,606 -0.44(-0.48%)
Sep 29, 2023 93.81 95.96 91.15 92.14 3,993,195 -1.99(-2.11%)
Sep 28, 2023 91.47 94.77 91.38 94.13 2,889,151 +2.17(+2.36%)
Sep 27, 2023 91.07 92.42 90.20 91.96 2,247,175 +1.50(+1.66%)
Sep 26, 2023 90.00 91.68 89.87 90.46 2,405,890 -0.51(-0.56%)
Sep 25, 2023 90.45 91.95 90.69 90.97 3,065,700 -0.27(-0.30%)
Sep 22, 2023 95.30 95.30 91.04 91.24 3,586,002 -3.08(-3.27%)
Sep 21, 2023 95.00 95.44 93.58 94.32 2,314,467 -1.89(-1.96%)
Sep 20, 2023 98.67 98.98 96.21 96.21 1,505,955 -2.11(-2.15%)
Sep 19, 2023 98.23 98.98 97.34 98.32 2,994,758 +2.40(+2.50%)
Sep 18, 2023 96.67 97.38 95.89 95.92 2,522,715 -1.50(-1.54%)
Sep 15, 2023 98.78 99.44 96.72 97.42 5,411,617 -2.35(-2.36%)
Sep 14, 2023 98.20 100.41 97.97 99.77 4,112,002 +2.42(+2.49%)
Sep 13, 2023 97.77 98.66 96.80 97.35 3,310,412 -1.65(-1.67%)
Sep 12, 2023 97.23 100.36 97.08 99.00 2,645,671 +1.34(+1.37%)
Sep 11, 2023 98.25 98.36 94.88 97.66 2,331,604 +0.31(+0.32%)
Sep 08, 2023 97.15 98.60 95.91 97.35 2,783,200 +0.17(+0.17%)
Sep 07, 2023 98.08 98.33 95.96 97.18 3,172,756 -1.68(-1.70%)
Sep 06, 2023 97.70 99.10 96.37 98.86 3,085,685 -0.10(-0.10%)
Sep 05, 2023 97.71 99.20 94.56 98.96 3,053,574 +1.26(+1.29%)
Sep 01, 2023 99.21 99.75 97.05 97.70 1,856,594 -1.24(-1.25%)
Aug 31, 2023 98.92 99.86 98.40 98.94 2,025,397 +0.00(+0.00%)
Aug 30, 2023 100.50 101.00 98.72 98.94 1,793,416 -1.59(-1.58%)
Aug 29, 2023 98.30 101.18 96.90 100.53 2,477,603 +2.21(+2.25%)
Aug 28, 2023 100.00 100.53 98.07 98.32 1,590,764 -1.45(-1.45%)
Aug 25, 2023 98.90 100.37 98.18 99.77 2,328,228 +0.72(+0.73%)
Aug 24, 2023 101.25 101.80 99.02 99.05 2,519,768 -3.36(-3.28%)
Aug 23, 2023 99.43 103.90 98.78 102.41 3,175,620 +3.05(+3.07%)
Aug 22, 2023 100.00 100.21 97.59 99.36 2,677,696 +0.09(+0.09%)
Aug 21, 2023 99.95 100.41 97.78 99.27 1,784,506 +0.07(+0.07%)
Aug 18, 2023 98.10 100.44 97.77 99.20 2,750,760 -0.33(-0.33%)
Aug 17, 2023 101.77 102.24 99.50 99.53 3,102,472 -1.65(-1.63%)
Aug 16, 2023 102.63 104.28 101.09 101.18 2,023,622 -2.33(-2.25%)
Aug 15, 2023 103.72 104.34 102.91 103.51 1,934,576 -0.24(-0.23%)
Aug 14, 2023 102.68 103.76 101.51 103.75 1,708,001 +0.93(+0.90%)
Aug 11, 2023 102.48 103.16 101.26 102.82 1,751,783 -0.75(-0.72%)
Aug 10, 2023 104.20 104.86 102.51 103.57 1,806,466 +0.40(+0.39%)
Aug 09, 2023 105.93 106.41 103.07 103.17 2,085,893 -2.98(-2.81%)
Aug 08, 2023 106.30 106.74 105.14 106.15 1,900,563 -1.91(-1.77%)
Aug 07, 2023 104.70 108.24 104.48 108.06 3,198,353 +4.14(+3.98%)
Aug 04, 2023 105.00 105.75 102.70 103.92 2,127,590 -0.80(-0.76%)
Aug 03, 2023 104.60 107.08 104.15 104.72 2,449,892 -0.48(-0.46%)
Aug 02, 2023 106.50 107.10 104.09 105.20 4,673,466 -2.24(-2.08%)
Aug 01, 2023 107.06 108.70 105.56 107.44 3,248,516 -1.67(-1.53%)
Jul 31, 2023 109.67 110.30 107.50 109.11 3,209,854 +0.54(+0.50%)
Jul 28, 2023 111.00 112.95 108.18 108.57 4,046,294 -1.11(-1.01%)
Jul 27, 2023 109.00 112.08 105.75 109.68 12,691,648 +8.80(+8.72%)
Jul 26, 2023 102.24 102.58 99.51 100.88 3,447,364 -0.74(-0.73%)
Jul 25, 2023 102.11 102.50 100.96 101.62 2,168,147 -1.31(-1.27%)
Jul 24, 2023 102.17 102.94 99.94 102.93 3,169,142 +0.55(+0.54%)
Jul 21, 2023 102.07 102.87 101.32 102.38 3,436,722 +1.27(+1.26%)
Jul 20, 2023 99.15 102.26 98.64 101.11 3,127,545 +1.70(+1.71%)
Jul 19, 2023 99.17 99.48 98.16 99.41 2,527,059 +0.04(+0.04%)
Jul 18, 2023 98.97 100.83 98.16 99.37 3,081,363 +0.61(+0.62%)
Jul 17, 2023 97.55 99.90 97.30 98.76 2,919,193 +1.00(+1.02%)
Jul 14, 2023 99.36 99.55 97.38 97.76 2,858,981 -1.51(-1.52%)
Jul 13, 2023 100.19 100.90 98.27 99.27 3,405,197 -0.04(-0.04%)
Jul 12, 2023 102.24 102.52 99.19 99.31 4,133,232 -1.97(-1.95%)
Jul 11, 2023 103.27 103.41 100.52 101.28 2,390,480 -1.92(-1.86%)
Jul 10, 2023 101.85 103.46 100.96 103.20 2,435,485 +1.19(+1.17%)
Jul 07, 2023 101.93 103.15 101.36 102.01 1,990,845 +0.24(+0.24%)
Jul 06, 2023 101.38 102.32 100.67 101.77 3,050,174 -1.47(-1.42%)
Jul 05, 2023 102.70 104.17 102.05 103.24 3,015,493 +0.04(+0.04%)
Jul 03, 2023 103.50 103.91 102.26 103.20 1,906,738 -0.54(-0.52%)
Jun 30, 2023 103.03 104.75 102.63 103.74 3,653,179 +2.18(+2.15%)
Jun 29, 2023 103.39 103.98 101.49 101.56 3,407,821 -1.57(-1.52%)
Jun 28, 2023 101.43 105.21 101.01 103.13 4,853,988 +1.70(+1.68%)
Jun 27, 2023 98.22 101.72 97.91 101.43 5,630,293 +4.19(+4.31%)
Jun 26, 2023 94.25 98.14 93.65 97.24 5,415,923 -0.68(-0.69%)
Jun 23, 2023 96.62 98.35 96.28 97.92 5,051,824 +0.51(+0.52%)
Jun 22, 2023 97.21 97.69 96.65 97.41 4,790,087 +0.06(+0.06%)
Jun 21, 2023 96.19 97.70 95.22 97.35 3,021,412 +0.75(+0.78%)
Jun 20, 2023 94.69 96.74 94.50 96.60 2,786,730 +1.30(+1.36%)
Jun 16, 2023 96.55 96.67 94.83 95.30 4,042,338 -0.61(-0.64%)
Jun 15, 2023 93.25 96.25 92.60 95.91 3,582,829 +1.19(+1.26%)
Jun 14, 2023 95.80 96.09 93.09 94.72 4,322,208 -1.08(-1.13%)
Jun 13, 2023 94.00 96.62 93.08 95.80 5,862,484 +2.24(+2.39%)
Jun 12, 2023 92.79 94.55 92.25 93.56 6,233,855 +2.34(+2.57%)
Jun 09, 2023 91.00 92.11 90.83 91.22 5,600,162 +0.98(+1.09%)
Jun 08, 2023 91.00 91.56 90.11 90.24 3,214,571 -0.77(-0.85%)
Jun 07, 2023 90.90 92.10 90.12 91.01 4,629,082 +0.29(+0.32%)
Jun 06, 2023 87.74 90.96 87.57 90.72 5,281,706 +3.12(+3.56%)
Jun 05, 2023 86.19 87.90 85.86 87.60 3,397,010 +1.37(+1.59%)
Jun 02, 2023 84.19 86.60 84.19 86.23 4,415,805 +3.00(+3.60%)
Jun 01, 2023 80.90 83.68 80.69 83.23 4,938,052 +2.26(+2.79%)
May 31, 2023 80.65 81.11 78.50 80.97 4,121,882 +0.71(+0.88%)
May 30, 2023 79.22 81.07 79.22 80.26 2,920,469 +1.26(+1.59%)
May 26, 2023 78.49 79.18 78.05 79.00 1,972,767 +1.10(+1.41%)
May 25, 2023 78.40 79.66 77.14 77.90 2,862,986 +0.64(+0.83%)
May 24, 2023 77.65 78.00 76.31 77.26 3,480,870 -1.59(-2.02%)
May 23, 2023 79.76 81.06 78.53 78.85 3,182,316 -1.48(-1.84%)
May 22, 2023 80.00 81.16 78.97 80.33 3,542,015 +0.73(+0.92%)
May 19, 2023 80.10 80.10 78.83 79.60 2,286,933 -0.53(-0.66%)
May 18, 2023 79.09 80.23 78.72 80.13 2,622,551 +0.54(+0.68%)
May 17, 2023 77.45 80.08 77.41 79.59 7,318,632 +3.13(+4.09%)
May 16, 2023 77.00 77.75 75.62 76.46 2,812,975 +0.34(+0.45%)
May 15, 2023 75.12 76.78 74.92 76.12 2,064,620 +1.01(+1.34%)
May 12, 2023 76.13 76.59 73.92 75.11 2,369,116 -1.24(-1.62%)
May 11, 2023 76.75 77.94 76.08 76.35 2,325,384 -0.81(-1.05%)
May 10, 2023 77.72 77.94 75.83 77.16 3,039,661 +0.20(+0.26%)
May 09, 2023 77.87 77.87 76.25 76.96 4,043,646 -1.39(-1.77%)
May 08, 2023 76.58 78.38 75.09 78.35 5,374,901 +2.74(+3.62%)
May 05, 2023 73.19 75.99 72.44 75.61 5,907,086 +3.73(+5.19%)
May 04, 2023 73.20 73.44 70.58 71.88 10,164,353 +4.80(+7.16%)
May 03, 2023 67.88 68.94 67.05 67.08 4,285,748 -0.73(-1.08%)
May 02, 2023 66.50 68.00 66.01 67.81 3,732,536 +0.83(+1.24%)
May 01, 2023 65.52 68.74 65.10 66.98 5,463,218 +1.55(+2.37%)
Apr 28, 2023 62.58 66.05 62.15 65.43 5,587,651 +3.77(+6.11%)
Apr 27, 2023 60.38 61.86 59.38 61.66 2,974,237 +2.10(+3.53%)
Apr 26, 2023 61.28 61.49 59.37 59.56 3,569,885 -0.83(-1.37%)
Apr 25, 2023 61.63 62.00 60.25 60.39 2,535,255 -2.02(-3.24%)
Apr 24, 2023 62.82 63.35 61.53 62.41 2,269,998 -0.61(-0.97%)
Apr 21, 2023 62.09 63.05 61.16 63.02 2,556,279 +0.79(+1.27%)
Apr 20, 2023 63.58 63.77 61.99 62.23 2,189,637 -2.24(-3.47%)
Apr 19, 2023 64.13 64.80 62.69 64.47 2,798,822 +0.02(+0.03%)
Apr 18, 2023 63.28 64.46 62.96 64.45 2,414,922 +1.29(+2.04%)
Apr 17, 2023 61.82 63.16 61.42 63.16 2,352,521 +1.21(+1.95%)
Apr 14, 2023 61.86 63.02 61.53 61.95 2,254,423 +0.04(+0.06%)
Apr 13, 2023 62.07 62.26 61.12 61.91 2,786,902 +0.33(+0.54%)
Apr 12, 2023 63.93 64.36 61.48 61.58 2,954,065 -1.86(-2.93%)
Apr 11, 2023 62.58 63.63 61.81 63.44 2,383,761 +1.09(+1.75%)
Apr 10, 2023 60.72 62.46 60.55 62.35 2,820,935 +1.07(+1.75%)
Apr 06, 2023 62.30 62.33 60.71 61.28 3,084,692 -0.71(-1.15%)
Apr 05, 2023 63.31 63.97 61.75 61.99 2,607,430 -1.81(-2.84%)
Apr 04, 2023 64.95 64.95 62.06 63.80 2,602,857 -0.45(-0.70%)
Apr 03, 2023 64.25 65.30 63.66 64.25 2,444,632 -1.05(-1.61%)
Mar 31, 2023 64.85 65.65 64.78 65.30 2,326,347 +0.58(+0.90%)
Mar 30, 2023 65.10 65.58 64.43 64.72 2,669,575 +0.57(+0.89%)
Mar 29, 2023 63.10 64.19 62.66 64.15 4,027,616 +2.28(+3.69%)
Mar 28, 2023 60.70 62.81 60.70 61.87 2,862,982 +1.38(+2.28%)
Mar 27, 2023 62.30 63.50 60.09 60.49 3,670,667 -0.36(-0.59%)
Mar 24, 2023 60.80 61.34 59.53 60.85 3,992,688 -0.90(-1.46%)
Mar 23, 2023 61.22 62.53 60.29 61.75 4,243,016 +1.00(+1.65%)
Mar 22, 2023 63.01 63.59 60.71 60.75 4,377,792 -2.64(-4.16%)
Mar 21, 2023 63.30 64.29 63.03 63.39 4,113,077 +2.04(+3.33%)
Mar 20, 2023 61.98 62.96 61.09 61.35 3,755,086 -0.53(-0.86%)
Mar 17, 2023 64.35 64.77 61.76 61.88 4,867,329 -2.99(-4.61%)
Mar 16, 2023 60.72 65.25 60.35 64.87 4,607,426 +2.81(+4.53%)
Mar 15, 2023 62.51 62.99 60.24 62.06 5,749,187 -2.51(-3.89%)
Mar 14, 2023 66.47 66.67 64.24 64.57 4,133,907 +0.36(+0.56%)
Mar 13, 2023 64.82 65.61 63.08 64.21 5,875,181 -2.65(-3.96%)
Mar 10, 2023 68.38 68.88 64.94 66.86 5,226,820 -1.39(-2.04%)
Mar 09, 2023 71.75 72.00 67.90 68.25 4,246,753 -3.95(-5.47%)
Mar 08, 2023 73.26 73.51 71.04 72.20 2,949,036 -1.06(-1.45%)
Mar 07, 2023 74.16 75.17 73.10 73.26 2,237,300 -0.90(-1.21%)
Mar 06, 2023 74.08 75.83 73.73 74.16 3,287,478 +0.14(+0.19%)
Mar 03, 2023 72.74 74.39 72.00 74.02 3,111,239 +2.05(+2.85%)
Mar 02, 2023 70.80 72.04 69.77 71.97 2,315,832 +0.47(+0.66%)
Mar 01, 2023 70.84 72.22 70.62 71.50 2,329,558 +0.86(+1.22%)
Feb 28, 2023 71.19 71.45 69.68 70.64 3,661,702 -1.40(-1.94%)
Feb 27, 2023 71.50 72.59 71.15 72.04 2,457,524 +1.87(+2.66%)
Feb 24, 2023 70.17 70.65 69.10 70.17 2,875,213 -1.54(-2.15%)
Feb 23, 2023 72.42 72.58 70.62 71.71 2,064,765 +0.20(+0.28%)
Feb 22, 2023 71.60 72.74 71.09 71.51 2,043,991 -0.25(-0.35%)
Feb 21, 2023 72.00 73.60 71.38 71.76 2,982,220 -1.27(-1.74%)
Feb 17, 2023 73.39 73.71 72.53 73.03 2,019,588 -0.87(-1.18%)
Feb 16, 2023 74.99 75.08 73.57 73.90 3,209,439 -1.85(-2.44%)
Feb 15, 2023 75.00 76.00 73.86 75.75 2,610,774 +0.38(+0.50%)
Feb 14, 2023 73.80 75.73 73.33 75.37 3,516,458 +1.38(+1.87%)
Feb 13, 2023 71.74 74.16 71.59 73.99 2,958,347 +2.35(+3.28%)
Feb 10, 2023 72.73 72.96 70.86 71.64 4,147,290 -1.89(-2.57%)
Feb 09, 2023 75.47 76.30 72.87 73.53 5,144,194 -0.98(-1.32%)
Feb 08, 2023 74.40 75.46 72.12 74.51 8,192,349 +0.50(+0.68%)
Feb 07, 2023 72.40 75.78 70.13 74.01 15,192,216 +4.92(+7.12%)
Feb 06, 2023 67.79 69.50 67.49 69.09 3,968,365 +0.65(+0.95%)
Feb 03, 2023 68.08 69.39 67.61 68.44 3,062,856 -0.90(-1.30%)
Feb 02, 2023 68.14 70.18 67.60 69.34 4,230,970 +2.07(+3.08%)
Feb 01, 2023 65.00 67.45 64.25 67.27 3,812,869 +2.33(+3.59%)
Jan 31, 2023 63.85 64.96 63.07 64.94 2,565,892 +1.93(+3.06%)
Jan 30, 2023 62.90 64.72 62.55 63.01 2,637,638 -0.80(-1.25%)
Jan 27, 2023 64.00 64.60 63.29 63.81 3,231,435 -0.12(-0.19%)
Jan 26, 2023 64.53 64.60 62.98 63.93 2,551,041 +0.05(+0.08%)
Jan 25, 2023 62.89 63.95 61.84 63.88 2,534,460 -0.10(-0.16%)
Jan 24, 2023 62.69 64.72 62.67 63.98 3,010,058 +0.60(+0.95%)
Jan 23, 2023 63.32 63.87 62.95 63.38 3,254,263 +0.39(+0.62%)
Jan 20, 2023 61.54 63.41 61.16 62.99 3,573,197 +2.21(+3.64%)
Jan 19, 2023 61.05 61.67 59.94 60.78 4,065,249 -1.44(-2.31%)
Jan 18, 2023 65.00 65.26 61.86 62.22 4,061,621 -1.94(-3.02%)
Jan 17, 2023 63.55 64.49 62.76 64.16 4,212,722 +0.68(+1.07%)
Jan 13, 2023 61.60 63.52 61.44 63.48 4,459,840 +1.04(+1.67%)
Jan 12, 2023 60.10 63.37 59.39 62.44 7,723,310 +3.24(+5.47%)
Jan 11, 2023 59.22 59.68 58.50 59.20 4,075,046 +0.27(+0.46%)
Jan 10, 2023 57.76 59.22 57.07 58.93 4,298,022 +1.64(+2.86%)
Jan 09, 2023 55.86 57.45 55.09 57.29 5,366,453 +2.30(+4.18%)
Jan 06, 2023 53.77 55.14 53.31 54.99 3,117,928 +1.61(+3.02%)
Jan 05, 2023 50.99 53.85 50.76 53.38 4,466,231 +0.74(+1.41%)
Jan 04, 2023 49.30 52.95 48.88 52.64 4,582,092 +3.93(+8.07%)
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.