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

Royal Caribbean Cruises Ltd (NY: RCL )

136.67 +4.68 (+3.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
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 4,069,451 -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%)
Jan 03, 2023 50.54 50.87 48.68 48.71 2,961,566 -0.72(-1.46%)
Dec 30, 2022 49.04 49.72 48.69 49.43 2,015,772 -0.37(-0.74%)
Dec 29, 2022 48.31 50.24 47.94 49.80 3,245,901 +1.80(+3.75%)
Dec 28, 2022 48.74 49.29 47.91 48.00 2,592,093 -0.90(-1.84%)
Dec 27, 2022 49.46 50.33 48.73 48.90 2,567,402 -0.89(-1.79%)
Dec 23, 2022 49.44 50.03 48.40 49.79 2,390,025 +0.29(+0.59%)
Dec 22, 2022 51.10 51.49 48.35 49.50 4,268,805 -2.31(-4.46%)
Dec 21, 2022 51.25 53.60 50.89 51.81 4,704,811 +0.93(+1.83%)
Dec 20, 2022 51.04 52.30 50.70 50.88 3,419,094 -0.59(-1.15%)
Dec 19, 2022 53.50 53.50 50.79 51.47 3,761,545 -1.94(-3.63%)
Dec 16, 2022 53.79 54.93 53.02 53.41 3,820,597 -1.25(-2.29%)
Dec 15, 2022 54.21 55.15 53.72 54.66 4,001,559 -0.62(-1.12%)
Dec 14, 2022 55.77 56.33 54.17 55.28 4,590,363 -0.48(-0.86%)
Dec 13, 2022 59.80 60.16 55.09 55.76 3,966,710 -1.24(-2.18%)
Dec 12, 2022 56.00 57.05 54.81 57.00 3,161,900 +0.79(+1.41%)
Dec 09, 2022 57.25 57.55 56.17 56.21 2,024,386 -0.88(-1.54%)
Dec 08, 2022 57.60 58.42 56.56 57.09 2,194,768 +0.55(+0.97%)
Dec 07, 2022 57.64 58.49 56.05 56.54 3,116,820 -1.09(-1.89%)
Dec 06, 2022 57.82 58.69 56.25 57.63 4,810,972 -1.79(-3.01%)
Dec 05, 2022 59.60 61.56 59.16 59.42 3,807,714 -1.09(-1.80%)
Dec 02, 2022 59.60 60.85 59.10 60.51 2,948,534 -0.40(-0.66%)
Dec 01, 2022 60.39 61.78 60.36 60.91 4,021,559 +0.98(+1.64%)
Nov 30, 2022 59.94 60.29 58.06 59.93 4,224,997 +0.00(+0.00%)
Nov 29, 2022 58.35 60.34 58.34 59.93 2,672,243 +1.83(+3.15%)
Nov 28, 2022 59.12 59.92 57.98 58.10 2,537,557 -1.58(-2.65%)
Nov 25, 2022 59.34 60.31 59.07 59.68 1,075,830 +0.34(+0.57%)
Nov 23, 2022 58.70 59.43 57.86 59.34 2,242,546 +0.54(+0.92%)
Nov 22, 2022 58.91 59.78 57.53 58.80 2,825,673 +0.04(+0.07%)
Nov 21, 2022 58.61 59.00 57.16 58.76 3,323,124 +0.07(+0.12%)
Nov 18, 2022 59.09 60.10 57.36 58.69 3,996,120 +0.88(+1.52%)
Nov 17, 2022 58.67 58.90 57.05 57.81 5,617,858 -2.33(-3.87%)
Nov 16, 2022 58.47 60.56 58.01 60.14 4,975,756 -0.54(-0.89%)
Nov 15, 2022 59.90 61.37 59.62 60.68 6,615,715 +2.61(+4.49%)
Nov 14, 2022 59.17 59.83 57.52 58.07 5,711,858 -0.41(-0.70%)
Nov 11, 2022 58.36 59.47 57.00 58.48 5,152,151 +0.76(+1.32%)
Nov 10, 2022 55.01 57.98 55.01 57.72 6,425,519 +5.19(+9.88%)
Nov 09, 2022 53.56 53.80 52.30 52.53 4,299,371 -1.78(-3.28%)
Nov 08, 2022 52.54 54.92 52.52 54.31 6,969,726 +2.30(+4.42%)
Nov 07, 2022 55.29 55.61 51.73 52.01 5,502,687 -2.69(-4.92%)
Nov 04, 2022 55.99 56.45 53.22 54.70 7,142,309 +0.93(+1.73%)
Nov 03, 2022 46.16 54.20 45.80 53.77 14,427,512 +4.11(+8.28%)
Nov 02, 2022 51.50 49.51 49.66 6,789,519 -2.32(-4.46%)
Nov 01, 2022 54.90 55.05 51.98 51.98 6,658,037 -1.40(-2.62%)
Oct 31, 2022 53.44 54.27 51.85 53.38 5,410,870 +0.71(+1.35%)
Oct 28, 2022 50.15 52.80 49.83 52.67 4,566,255 +2.35(+4.67%)
Oct 27, 2022 51.38 52.05 50.11 50.32 3,981,687 -0.38(-0.75%)
Oct 26, 2022 50.67 52.95 50.39 50.70 5,956,941 -0.20(-0.39%)
Oct 25, 2022 49.62 51.06 49.15 50.90 6,707,644 +1.17(+2.35%)
Oct 24, 2022 49.21 49.98 47.74 49.73 6,739,858 +0.53(+1.08%)
Oct 21, 2022 47.16 49.35 46.50 49.20 5,793,179 +1.68(+3.54%)
Oct 20, 2022 46.81 48.98 46.81 47.52 5,340,991 +0.83(+1.78%)
Oct 19, 2022 47.94 48.72 46.44 46.69 6,149,155 -1.83(-3.77%)
Oct 18, 2022 46.97 49.12 46.97 48.52 10,641,654 +3.41(+7.56%)
Oct 17, 2022 46.00 46.43 44.76 45.11 5,617,474 +0.50(+1.12%)
Oct 14, 2022 45.88 46.50 44.51 44.61 6,889,329 -0.14(-0.31%)
Oct 13, 2022 44.00 45.99 43.52 44.75 10,538,844 -0.61(-1.34%)
Oct 12, 2022 41.04 45.65 40.27 45.36 11,575,133 +4.67(+11.48%)
Oct 11, 2022 41.12 41.59 38.84 40.69 7,359,343 -0.31(-0.76%)
Oct 10, 2022 43.45 43.85 40.21 41.00 6,045,990 -2.60(-5.96%)
Oct 07, 2022 43.60 44.25 42.55 43.60 7,890,007 -0.42(-0.95%)
Oct 06, 2022 43.18 45.50 42.61 44.02 8,782,932 +0.55(+1.27%)
Oct 05, 2022 42.12 43.78 41.47 43.47 8,810,065 -0.38(-0.87%)
Oct 04, 2022 38.87 44.01 38.68 43.85 14,692,022 +6.26(+16.65%)
Oct 03, 2022 38.43 39.36 36.92 37.59 10,579,341 -0.31(-0.82%)
Sep 30, 2022 41.37 41.94 37.72 37.90 20,527,486 -5.74(-13.15%)
Sep 29, 2022 46.12 46.28 43.33 43.64 9,651,356 -3.75(-7.91%)
Sep 28, 2022 45.90 47.65 45.45 47.39 6,784,744 +1.63(+3.56%)
Sep 27, 2022 45.66 47.75 44.75 45.76 7,909,400 +1.72(+3.91%)
Sep 26, 2022 44.90 46.28 43.99 44.04 6,797,714 -0.38(-0.86%)
Sep 23, 2022 45.49 46.04 43.27 44.42 10,934,168 -2.58(-5.49%)
Sep 22, 2022 47.12 48.55 46.18 47.00 8,498,354 +0.24(+0.51%)
Sep 21, 2022 49.04 49.45 45.91 46.76 9,601,523 -2.73(-5.52%)
Sep 20, 2022 50.71 51.48 48.85 49.49 6,119,428 -1.24(-2.44%)
Sep 19, 2022 49.96 52.42 49.88 50.73 6,248,379 +0.29(+0.57%)
Sep 16, 2022 49.76 51.04 48.82 50.44 8,034,831 -0.39(-0.77%)
Sep 15, 2022 48.88 52.11 48.88 50.83 9,264,169 +1.89(+3.86%)
Sep 14, 2022 46.89 49.01 45.93 48.94 6,130,941 +2.50(+5.38%)
Sep 13, 2022 45.66 47.41 45.45 46.44 8,231,774 -1.60(-3.33%)
Sep 12, 2022 48.13 48.84 47.13 48.04 7,696,763 +0.80(+1.69%)
Sep 09, 2022 45.87 47.62 45.66 47.24 8,128,223 +2.08(+4.61%)
Sep 08, 2022 42.82 45.17 42.60 45.16 6,228,665 +1.37(+3.13%)
Sep 07, 2022 41.66 44.06 41.66 43.79 5,488,741 +1.96(+4.69%)
Sep 06, 2022 41.91 42.61 40.19 41.83 5,107,798 +0.83(+2.02%)
Sep 02, 2022 42.01 42.36 40.38 41.00 4,398,095 +0.08(+0.20%)
Sep 01, 2022 40.10 41.01 38.80 40.92 5,095,035 +0.07(+0.17%)
Aug 31, 2022 42.82 42.94 40.53 40.85 5,399,871 -0.89(-2.13%)
Aug 30, 2022 43.15 43.99 40.84 41.74 5,802,366 -0.45(-1.07%)
Aug 29, 2022 41.40 42.92 41.10 42.19 4,578,057 -0.11(-0.26%)
Aug 26, 2022 43.99 44.93 42.28 42.30 6,261,127 -1.82(-4.13%)
Aug 25, 2022 42.48 44.64 42.37 44.12 7,880,531 +2.18(+5.20%)
Aug 24, 2022 39.01 41.99 38.99 41.94 6,618,521 +2.98(+7.65%)
Aug 23, 2022 38.25 39.60 38.23 38.96 5,466,221 +1.18(+3.12%)
Aug 22, 2022 38.33 38.44 37.72 37.78 7,179,820 -1.87(-4.72%)
Aug 19, 2022 40.73 41.07 39.02 39.65 6,228,102 -2.16(-5.17%)
Aug 18, 2022 41.68 41.87 40.55 41.81 3,681,729 -0.05(-0.12%)
Aug 17, 2022 42.76 43.11 41.20 41.86 6,148,908 -2.22(-5.04%)
Aug 16, 2022 42.30 44.41 41.62 44.08 7,473,694 +1.69(+3.99%)
Aug 15, 2022 41.90 43.03 41.37 42.39 5,060,032 +0.02(+0.05%)
Aug 12, 2022 42.02 42.53 41.63 42.37 5,768,003 +0.65(+1.56%)
Aug 11, 2022 43.35 43.93 41.35 41.72 7,515,021 +0.04(+0.10%)
Aug 10, 2022 39.82 42.53 39.42 41.68 9,307,104 +3.71(+9.77%)
Aug 09, 2022 38.92 39.40 37.29 37.97 6,009,196 -2.26(-5.62%)
Aug 08, 2022 40.45 42.25 39.98 40.23 7,455,919 +0.56(+1.41%)
Aug 05, 2022 38.76 40.96 38.36 39.67 6,861,097 +0.22(+0.56%)
Aug 04, 2022 39.12 39.76 38.09 39.45 8,290,536 +0.61(+1.57%)
Aug 03, 2022 37.05 39.09 36.96 38.84 10,952,427 +2.18(+5.95%)
Aug 02, 2022 35.40 37.75 35.10 36.66 16,424,802 +0.87(+2.43%)
Aug 01, 2022 36.77 37.30 34.51 35.79 23,154,272 -2.92(-7.54%)
Jul 29, 2022 37.00 38.75 36.38 38.71 6,717,584 +0.85(+2.25%)
Jul 28, 2022 36.36 38.29 35.34 37.86 10,530,342 +2.95(+8.45%)
Jul 27, 2022 34.12 34.95 33.53 34.91 7,176,388 +1.79(+5.40%)
Jul 26, 2022 34.07 34.17 33.00 33.12 4,362,577 -1.30(-3.78%)
Jul 25, 2022 34.90 34.98 33.31 34.42 4,801,939 -0.45(-1.29%)
Jul 22, 2022 36.46 36.46 34.44 34.87 6,227,544 -0.88(-2.46%)
Jul 21, 2022 35.98 36.50 35.05 35.75 10,378,035 -3.21(-8.24%)
Jul 20, 2022 36.27 39.09 36.10 38.96 7,481,896 +2.60(+7.15%)
Jul 19, 2022 35.75 36.86 35.65 36.36 7,956,313 +2.00(+5.82%)
Jul 18, 2022 33.94 35.82 33.94 34.36 8,295,118 +1.60(+4.88%)
Jul 15, 2022 31.83 32.78 31.10 32.76 5,724,552 +1.48(+4.73%)
Jul 14, 2022 31.96 32.70 31.09 31.28 6,275,687 -1.34(-4.11%)
Jul 13, 2022 32.24 33.20 31.76 32.62 5,788,238 -0.71(-2.13%)
Jul 12, 2022 32.40 34.03 32.01 33.33 7,714,272 +0.74(+2.27%)
Jul 11, 2022 33.97 34.07 32.26 32.59 5,916,622 -1.85(-5.37%)
Jul 08, 2022 35.22 35.87 33.89 34.44 5,903,103 -1.06(-2.99%)
Jul 07, 2022 34.42 35.83 34.27 35.50 7,568,641 +1.81(+5.37%)
Jul 06, 2022 36.00 36.70 33.67 33.69 7,563,615 -2.61(-7.19%)
Jul 05, 2022 33.97 36.48 32.64 36.30 9,218,342 +1.01(+2.86%)
Jul 01, 2022 34.87 35.84 34.07 35.29 6,908,858 +0.38(+1.09%)
Jun 30, 2022 35.18 35.48 33.00 34.91 9,472,398 -1.11(-3.08%)
Jun 29, 2022 38.72 38.75 35.55 36.02 11,795,951 -4.12(-10.26%)
Jun 28, 2022 40.71 42.81 39.97 40.14 6,076,515 -0.19(-0.47%)
Jun 27, 2022 41.74 41.84 38.92 40.33 7,120,794 -1.43(-3.42%)
Jun 24, 2022 36.56 41.80 36.08 41.76 12,593,551 +5.69(+15.77%)
Jun 23, 2022 36.47 36.96 34.86 36.07 6,032,363 -0.62(-1.69%)
Jun 22, 2022 36.31 37.72 36.03 36.69 5,538,883 -0.34(-0.92%)
Jun 21, 2022 37.82 38.00 36.41 37.03 7,078,457 -0.27(-0.72%)
Jun 17, 2022 35.51 37.46 34.10 37.30 11,850,946 +2.14(+6.09%)
Jun 16, 2022 38.36 38.52 34.84 35.16 10,112,492 -4.53(-11.41%)
Jun 15, 2022 39.92 40.41 38.80 39.69 8,610,407 +0.20(+0.51%)
Jun 14, 2022 41.89 42.17 39.00 39.49 6,802,315 -1.81(-4.38%)
Jun 13, 2022 44.17 44.22 40.92 41.30 7,560,659 -4.45(-9.73%)
Jun 10, 2022 48.05 49.47 45.62 45.75 9,518,539 -3.62(-7.33%)
Jun 09, 2022 53.70 53.73 49.35 49.37 6,630,064 -4.46(-8.29%)
Jun 08, 2022 55.75 56.45 53.78 53.83 4,860,603 -2.91(-5.13%)
Jun 07, 2022 55.76 57.19 55.43 56.74 5,214,188 -0.06(-0.11%)
Jun 06, 2022 57.01 57.47 55.90 56.80 1,827,739 +0.47(+0.83%)
Jun 03, 2022 56.69 57.25 55.52 56.33 3,366,002 -1.42(-2.46%)
Jun 02, 2022 55.51 57.79 55.30 57.75 3,028,024 +2.18(+3.92%)
Jun 01, 2022 58.09 59.13 54.55 55.57 3,681,604 -2.50(-4.31%)
May 31, 2022 57.78 58.82 57.42 58.07 4,564,696 -0.12(-0.21%)
May 27, 2022 56.25 58.21 56.25 58.19 4,039,445 +2.66(+4.79%)
May 26, 2022 52.00 56.17 51.91 55.53 5,498,856 +4.44(+8.69%)
May 25, 2022 49.12 51.72 48.90 51.09 5,942,478 +1.36(+2.73%)
May 24, 2022 54.39 54.43 49.17 49.73 5,995,337 -5.65(-10.20%)
May 23, 2022 55.41 56.19 53.57 55.38 3,406,748 -0.03(-0.05%)
May 20, 2022 58.10 59.00 53.58 55.41 4,822,628 -2.02(-3.52%)
May 19, 2022 58.60 59.79 57.27 57.43 5,053,567 -2.17(-3.64%)
May 18, 2022 62.12 63.16 58.95 59.60 3,196,037 -4.32(-6.76%)
May 17, 2022 63.10 64.46 61.90 63.92 3,118,397 +2.53(+4.12%)
May 16, 2022 61.56 63.04 61.13 61.39 3,495,162 -0.24(-0.39%)
May 13, 2022 59.17 62.57 58.68 61.63 4,633,598 +3.85(+6.66%)
May 12, 2022 58.65 60.34 56.15 57.78 5,533,493 -2.16(-3.60%)
May 11, 2022 61.34 64.54 59.82 59.94 4,235,794 -0.98(-1.61%)
May 10, 2022 65.80 66.27 60.07 60.92 5,047,874 -0.49(-0.80%)
May 09, 2022 68.73 68.73 61.17 61.41 5,971,791 -8.44(-12.08%)
May 06, 2022 72.54 73.19 69.75 69.85 3,808,244 -3.74(-5.08%)
May 05, 2022 77.59 78.97 72.97 73.59 4,510,149 -4.22(-5.42%)
May 04, 2022 77.72 78.12 74.08 77.81 3,795,388 +0.21(+0.27%)
May 03, 2022 79.00 79.29 76.31 77.60 2,405,562 -0.78(-1.00%)
May 02, 2022 77.77 78.80 76.14 78.38 3,003,086 +0.65(+0.84%)
Apr 29, 2022 80.60 81.51 77.12 77.73 2,865,984 -2.96(-3.67%)
Apr 28, 2022 80.94 81.33 78.61 80.69 2,386,195 +1.09(+1.37%)
Apr 27, 2022 78.80 80.43 77.85 79.60 2,028,246 +0.93(+1.18%)
Apr 26, 2022 81.90 82.15 78.58 78.67 2,366,668 -3.71(-4.50%)
Apr 25, 2022 80.07 82.47 79.65 82.38 2,632,050 +0.66(+0.81%)
Apr 22, 2022 83.00 83.70 81.13 81.72 1,900,291 -1.68(-2.01%)
Apr 21, 2022 87.05 87.58 83.09 83.40 4,373,274 -0.95(-1.13%)
Apr 20, 2022 84.48 85.98 84.00 84.35 1,867,337 -0.13(-0.15%)
Apr 19, 2022 82.03 84.90 82.03 84.48 2,437,731 +3.16(+3.89%)
Apr 18, 2022 81.97 82.93 80.98 81.32 1,513,983 -1.26(-1.53%)
Apr 14, 2022 82.50 84.89 82.35 82.58 2,276,849 +0.61(+0.74%)
Apr 13, 2022 80.19 82.54 80.12 81.97 2,497,026 +3.19(+4.05%)
Apr 12, 2022 79.39 80.28 78.48 78.78 1,934,842 +0.03(+0.04%)
Apr 11, 2022 77.00 79.98 76.53 78.75 1,829,394 +0.89(+1.14%)
Apr 08, 2022 78.99 79.16 77.05 77.86 1,999,568 -1.33(-1.68%)
Apr 07, 2022 80.11 80.30 76.79 79.19 3,077,029 -1.11(-1.38%)
Apr 06, 2022 81.95 82.04 78.83 80.30 3,153,212 -3.14(-3.76%)
Apr 05, 2022 85.91 87.62 82.94 83.44 3,647,776 +0.02(+0.02%)
Apr 04, 2022 83.22 83.77 82.13 83.42 2,244,141 -0.24(-0.29%)
Apr 01, 2022 84.34 84.51 82.56 83.66 2,556,884 -0.12(-0.14%)
Mar 31, 2022 81.46 85.40 81.46 83.78 5,445,401 +2.30(+2.82%)
Mar 30, 2022 80.40 81.69 79.91 81.48 3,418,670 +0.53(+0.65%)
Mar 29, 2022 80.00 81.20 79.03 80.95 3,382,221 +2.41(+3.07%)
Mar 28, 2022 77.29 78.76 76.90 78.54 1,992,621 +1.60(+2.08%)
Mar 25, 2022 76.87 77.80 76.35 76.94 2,887,048 +0.07(+0.09%)
Mar 24, 2022 75.72 77.00 74.98 76.87 2,452,953 +1.41(+1.87%)
Mar 23, 2022 76.00 77.08 75.09 75.46 3,186,695 -1.44(-1.87%)
Mar 22, 2022 75.73 77.75 74.99 76.90 3,119,327 +1.25(+1.65%)
Mar 21, 2022 75.30 75.84 74.25 75.65 3,160,027 -0.53(-0.70%)
Mar 18, 2022 74.51 76.85 73.59 76.18 4,270,450 +1.22(+1.63%)
Mar 17, 2022 72.45 74.96 71.82 74.96 2,734,881 +0.41(+0.55%)
Mar 16, 2022 72.01 74.72 71.66 74.55 4,871,405 +3.85(+5.45%)
Mar 15, 2022 69.39 71.72 68.99 70.70 3,835,810 +2.58(+3.79%)
Mar 14, 2022 68.12 70.45 66.50 68.12 3,949,944 -0.31(-0.45%)
Mar 11, 2022 70.44 70.44 68.29 68.43 2,865,147 -1.09(-1.57%)
Mar 10, 2022 67.00 69.52 4,324,667 +1.46(+2.15%)
Mar 09, 2022 68.51 70.48 67.25 68.06 4,940,229 +3.52(+5.45%)
Mar 08, 2022 64.78 67.07 61.45 64.54 6,766,858 +1.26(+1.99%)
Mar 07, 2022 68.31 69.48 63.05 63.28 9,464,026 -6.32(-9.08%)
Mar 04, 2022 70.00 71.02 68.21 69.60 5,650,370 -2.25(-3.13%)
Mar 03, 2022 76.09 77.18 71.64 71.85 5,126,567 -3.60(-4.77%)
Mar 02, 2022 74.73 75.98 73.86 75.45 4,283,650 +1.78(+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.