BP Plc ADR (NY: BP )

33.01 +0.58 (+1.79%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.46 22.65 22.41 22.55 18,205,734 -0.04(-0.19%)
May 27, 2021 22.39 22.60 22.37 22.59 21,706,258 -0.03(-0.11%)
May 26, 2021 22.63 22.75 22.52 22.62 10,966,237 +0.03(+0.11%)
May 25, 2021 23.09 23.12 22.56 22.59 14,574,469 -0.64(-2.74%)
May 24, 2021 22.95 23.28 22.78 23.23 12,879,442 +0.43(+1.89%)
May 21, 2021 22.90 23.05 22.76 22.80 10,920,763 +0.00(+0.00%)
May 20, 2021 22.65 22.84 22.51 22.80 14,559,518 +0.29(+1.30%)
May 19, 2021 22.68 22.77 22.36 22.51 18,658,434 -0.58(-2.53%)
May 18, 2021 23.51 23.62 22.98 23.09 20,807,354 -0.19(-0.81%)
May 17, 2021 22.77 23.28 22.77 23.28 13,545,331 +0.37(+1.61%)
May 14, 2021 22.62 22.98 22.61 22.91 18,261,572 +0.65(+2.94%)
May 13, 2021 22.26 22.58 21.97 22.26 15,480,947 -0.26(-1.15%)
May 12, 2021 22.65 23.09 22.44 22.52 16,228,031 +0.19(+0.85%)
May 11, 2021 22.42 22.74 22.30 22.33 16,894,254 -0.56(-2.44%)
May 10, 2021 23.20 23.38 22.86 22.89 13,739,802 -0.09(-0.41%)
May 07, 2021 22.38 23.00 22.29 22.98 13,624,591 +0.20(+0.87%)
May 06, 2021 22.60 22.80 22.28 22.78 13,312,696 +0.03(+0.13%)
May 05, 2021 22.52 22.75 22.18 22.75 22,935,624 +0.73(+3.32%)
May 04, 2021 22.09 22.21 21.80 22.02 16,406,309 +0.20(+0.90%)
May 03, 2021 21.64 21.86 21.51 21.83 9,455,732 +0.45(+2.11%)
Apr 30, 2021 21.62 21.77 21.38 21.38 10,006,731 -0.29(-1.33%)
Apr 29, 2021 21.95 22.05 21.50 21.67 13,864,332 -0.12(-0.55%)
Apr 28, 2021 21.50 21.86 21.49 21.78 22,188,380 +0.59(+2.81%)
Apr 27, 2021 21.36 21.50 21.01 21.19 19,485,950 +0.02(+0.08%)
Apr 26, 2021 20.96 21.21 20.94 21.17 17,473,602 +0.34(+1.63%)
Apr 23, 2021 20.69 20.86 20.58 20.83 14,511,225 +0.15(+0.74%)
Apr 22, 2021 21.01 21.05 20.65 20.68 17,500,208 -0.53(-2.48%)
Apr 21, 2021 20.88 21.25 20.81 21.21 17,375,914 +0.15(+0.73%)
Apr 20, 2021 21.37 21.37 20.73 21.05 22,842,346 -0.45(-2.09%)
Apr 19, 2021 21.63 21.78 21.39 21.50 12,905,266 +0.11(+0.52%)
Apr 16, 2021 21.56 21.63 21.28 21.39 12,602,721 -0.02(-0.08%)
Apr 15, 2021 21.54 21.61 21.33 21.41 15,272,908 -0.29(-1.33%)
Apr 14, 2021 21.19 21.89 21.16 21.70 26,926,626 +0.78(+3.74%)
Apr 13, 2021 20.99 21.07 20.85 20.92 18,619,158 +0.00(+0.00%)
Apr 12, 2021 20.96 21.18 20.80 20.92 24,172,314 +0.20(+0.94%)
Apr 09, 2021 20.88 21.05 20.66 20.72 17,195,608 -0.28(-1.34%)
Apr 08, 2021 21.19 21.19 20.80 21.00 22,613,024 -0.55(-2.56%)
Apr 07, 2021 21.41 21.72 21.37 21.55 18,262,304 +0.23(+1.08%)
Apr 06, 2021 21.15 21.69 21.08 21.33 28,898,436 +0.71(+3.46%)
Apr 05, 2021 20.88 20.99 20.47 20.61 23,103,946 -0.27(-1.30%)
Apr 01, 2021 20.79 20.91 20.48 20.88 17,114,042 +0.20(+0.94%)
Mar 31, 2021 20.91 20.97 20.65 20.69 12,097,682 -0.45(-2.13%)
Mar 30, 2021 21.10 21.26 20.99 21.14 8,387,800 -0.25(-1.19%)
Mar 29, 2021 21.18 21.48 21.09 21.39 12,963,970 -0.04(-0.20%)
Mar 26, 2021 21.37 21.44 21.19 21.44 15,418,692 +0.56(+2.69%)
Mar 25, 2021 20.57 20.90 20.30 20.88 16,150,106 -0.15(-0.73%)
Mar 24, 2021 20.75 21.28 20.75 21.03 22,465,128 +0.59(+2.87%)
Mar 23, 2021 20.83 21.08 20.42 20.44 19,807,434 -1.10(-5.09%)
Mar 22, 2021 21.63 21.78 21.50 21.54 13,603,436 -0.08(-0.35%)
Mar 19, 2021 21.56 21.93 21.30 21.61 12,764,087 +0.03(+0.12%)
Mar 18, 2021 22.34 22.47 21.53 21.59 14,198,674 -0.90(-4.00%)
Mar 17, 2021 22.05 22.54 22.05 22.49 11,457,864 +0.33(+1.50%)
Mar 16, 2021 22.19 22.23 21.83 22.16 12,457,205 -0.35(-1.55%)
Mar 15, 2021 22.68 22.80 22.27 22.51 15,348,970 -0.40(-1.74%)
Mar 12, 2021 22.73 22.97 22.70 22.91 10,330,876 +0.26(+1.16%)
Mar 11, 2021 22.71 22.93 22.51 22.64 11,549,531 +0.00(+0.00%)
Mar 10, 2021 22.23 22.65 22.15 22.64 14,420,370 +0.46(+2.07%)
Mar 09, 2021 22.36 22.46 22.07 22.18 14,372,518 -0.37(-1.62%)
Mar 08, 2021 22.37 22.69 22.06 22.55 17,312,212 -0.20(-0.86%)
Mar 05, 2021 22.80 23.02 22.37 22.74 24,912,722 +0.63(+2.84%)
Mar 04, 2021 21.92 22.50 21.70 22.12 24,908,258 +0.38(+1.76%)
Mar 03, 2021 21.21 22.07 21.21 21.73 24,009,728 +0.69(+3.27%)
Mar 02, 2021 20.92 21.31 20.89 21.05 12,487,462 +0.16(+0.77%)
Mar 01, 2021 21.09 21.32 20.80 20.88 14,306,690 +0.14(+0.70%)
Feb 26, 2021 21.04 21.11 20.54 20.74 27,026,848 -1.00(-4.61%)
Feb 25, 2021 22.02 22.20 21.47 21.74 33,620,008 +0.25(+1.15%)
Feb 24, 2021 20.93 21.61 20.83 21.50 25,200,926 +0.91(+4.42%)
Feb 23, 2021 20.46 20.66 19.82 20.59 25,044,992 +0.51(+2.54%)
Feb 22, 2021 19.46 20.31 19.42 20.08 19,102,538 +0.65(+3.32%)
Feb 19, 2021 19.17 19.52 19.14 19.43 14,427,187 +0.35(+1.83%)
Feb 18, 2021 19.42 19.55 19.06 19.08 15,660,773 -0.68(-3.46%)
Feb 17, 2021 19.52 19.77 19.20 19.77 20,879,216 +0.34(+1.73%)
Feb 16, 2021 19.36 19.53 19.19 19.43 21,604,358 +1.06(+5.80%)
Feb 12, 2021 17.80 18.40 17.75 18.37 14,402,072 +0.45(+2.53%)
Feb 11, 2021 17.89 18.00 17.77 17.91 13,033,648 -0.18(-0.97%)
Feb 10, 2021 17.87 18.18 17.74 18.09 21,036,220 -0.13(-0.69%)
Feb 09, 2021 18.17 18.35 17.84 18.22 22,796,698 -0.25(-1.36%)
Feb 08, 2021 17.77 18.63 17.75 18.47 42,076,396 +1.02(+5.86%)
Feb 05, 2021 17.60 17.74 17.35 17.44 35,635,488 -0.15(-0.86%)
Feb 04, 2021 17.74 17.80 17.41 17.60 31,851,354 -0.23(-1.32%)
Feb 03, 2021 17.34 17.86 17.33 17.83 30,301,666 +0.44(+2.51%)
Feb 02, 2021 18.01 18.02 17.12 17.39 53,448,072 -1.22(-6.57%)
Feb 01, 2021 18.68 18.74 18.30 18.62 23,341,850 -0.01(-0.05%)
Jan 29, 2021 18.89 19.02 18.48 18.63 14,547,251 -0.54(-2.80%)
Jan 28, 2021 19.15 19.42 19.00 19.16 13,218,416 +0.11(+0.57%)
Jan 27, 2021 19.09 19.54 18.79 19.05 16,923,586 -0.25(-1.30%)
Jan 26, 2021 19.51 19.67 19.28 19.31 14,546,656 -0.03(-0.17%)
Jan 25, 2021 19.41 19.47 19.08 19.34 20,501,808 -0.67(-3.35%)
Jan 22, 2021 19.66 20.06 19.57 20.01 18,126,536 -0.13(-0.62%)
Jan 21, 2021 20.67 20.69 19.94 20.14 13,930,954 -0.66(-3.18%)
Jan 20, 2021 20.76 20.87 20.52 20.80 16,405,513 +0.13(+0.65%)
Jan 19, 2021 20.64 20.79 20.46 20.66 18,902,628 +0.33(+1.61%)
Jan 15, 2021 20.79 20.86 20.24 20.34 28,706,680 -1.01(-4.75%)
Jan 14, 2021 20.97 21.42 20.93 21.35 17,013,328 +0.58(+2.78%)
Jan 13, 2021 21.05 21.06 20.63 20.77 16,875,434 -0.19(-0.92%)
Jan 12, 2021 20.91 21.12 20.72 20.97 20,245,984 +0.53(+2.58%)
Jan 11, 2021 19.92 20.54 19.85 20.44 14,922,819 -0.02(-0.08%)
Jan 08, 2021 20.26 20.53 20.11 20.45 24,084,890 +0.41(+2.05%)
Jan 07, 2021 19.88 20.24 19.70 20.04 19,629,746 +0.42(+2.14%)
Jan 06, 2021 19.59 20.00 19.23 19.62 30,071,548 +0.86(+4.60%)
Jan 05, 2021 17.96 19.10 17.91 18.76 30,333,382 +1.30(+7.44%)
Jan 04, 2021 17.68 17.71 17.23 17.46 17,274,816 +0.26(+1.51%)
Dec 31, 2020 17.20 17.20 17.20 13,890,000 -0.43(-2.43%)
Dec 30, 2020 17.76 17.85 17.55 17.63 13,890,000 -0.03(-0.19%)
Dec 29, 2020 17.93 17.94 17.60 17.66 15,570,681 +0.07(+0.38%)
Dec 28, 2020 17.85 18.02 17.51 17.60 12,174,215 -0.06(-0.33%)
Dec 24, 2020 17.85 17.88 17.47 17.65 5,993,188 -0.13(-0.71%)
Dec 23, 2020 17.72 18.06 17.69 17.78 16,380,434 +0.61(+3.56%)
Dec 22, 2020 17.35 17.40 17.13 17.17 12,403,084 -0.17(-0.97%)
Dec 21, 2020 17.03 17.49 16.92 17.34 22,763,390 -0.89(-4.88%)
Dec 18, 2020 18.44 18.46 18.12 18.22 13,104,277 -0.13(-0.73%)
Dec 17, 2020 18.46 18.48 18.23 18.36 17,766,074 +0.06(+0.32%)
Dec 16, 2020 18.34 18.48 18.16 18.30 14,646,325 -0.09(-0.50%)
Dec 15, 2020 18.09 18.43 18.03 18.39 14,185,091 +0.49(+2.72%)
Dec 14, 2020 18.56 18.72 17.88 17.91 15,490,504 -0.56(-3.04%)
Dec 11, 2020 18.55 18.58 18.17 18.47 16,414,912 -0.32(-1.70%)
Dec 10, 2020 18.46 19.14 18.43 18.79 21,349,060 +0.43(+2.33%)
Dec 09, 2020 18.53 18.74 18.17 18.36 18,689,968 +0.09(+0.50%)
Dec 08, 2020 18.18 18.43 18.14 18.27 18,086,354 +0.09(+0.51%)
Dec 07, 2020 18.27 18.43 18.06 18.17 16,907,970 -0.49(-2.65%)
Dec 04, 2020 18.52 18.81 18.48 18.67 21,706,296 +0.76(+4.26%)
Dec 03, 2020 17.84 18.36 17.65 17.91 24,252,624 +0.24(+1.38%)
Dec 02, 2020 17.39 17.97 17.33 17.66 21,583,844 +0.70(+4.10%)
Dec 01, 2020 17.16 17.29 16.92 16.97 22,783,126 +0.57(+3.48%)
Nov 30, 2020 17.27 17.30 16.40 16.40 23,324,380 -1.29(-7.30%)
Nov 27, 2020 17.57 17.79 17.54 17.69 11,742,184 -0.26(-1.45%)
Nov 25, 2020 18.01 18.11 17.74 17.95 16,880,754 -0.38(-2.06%)
Nov 24, 2020 18.17 18.53 18.01 18.32 28,199,980 +1.22(+7.10%)
Nov 23, 2020 16.92 17.12 16.83 17.11 16,632,544 +0.77(+4.72%)
Nov 20, 2020 16.33 16.43 16.24 16.34 10,480,177 -0.03(-0.21%)
Nov 19, 2020 16.14 16.43 16.05 16.37 17,132,844 -0.03(-0.15%)
Nov 18, 2020 16.90 16.99 16.39 16.40 17,800,726 -0.41(-2.44%)
Nov 17, 2020 16.40 16.87 16.21 16.81 20,798,988 +0.24(+1.47%)
Nov 16, 2020 16.74 16.76 16.36 16.56 21,856,282 +0.80(+5.11%)
Nov 13, 2020 15.46 15.81 15.43 15.76 13,762,420 +0.44(+2.84%)
Nov 12, 2020 15.52 15.85 15.25 15.32 21,494,142 -0.50(-3.18%)
Nov 11, 2020 16.45 16.46 15.73 15.83 27,700,850 -0.18(-1.15%)
Nov 10, 2020 16.20 16.20 15.87 16.01 44,064,116 +0.85(+5.64%)
Nov 09, 2020 15.49 15.72 15.07 15.16 60,217,728 +2.05(+15.60%)
Nov 06, 2020 13.27 13.45 13.08 13.11 20,923,850 -0.16(-1.20%)
Nov 05, 2020 13.31 13.44 13.22 13.27 16,944,360 +0.01(+0.10%)
Nov 04, 2020 13.26 13.45 13.02 13.26 19,148,380 -0.04(-0.31%)
Nov 03, 2020 13.60 13.63 13.22 13.30 25,705,026 +0.07(+0.50%)
Nov 02, 2020 13.00 13.33 12.76 13.23 22,305,768 +0.51(+4.01%)
Oct 30, 2020 12.62 12.74 12.53 12.72 27,525,194 +0.18(+1.44%)
Oct 29, 2020 12.31 12.57 12.11 12.54 34,415,460 +0.30(+2.42%)
Oct 28, 2020 12.33 12.57 12.21 12.25 33,752,368 -0.39(-3.12%)
Oct 27, 2020 12.85 12.86 12.62 12.64 26,989,940 -0.35(-2.66%)
Oct 26, 2020 13.17 13.18 12.85 12.99 23,295,846 -0.21(-1.56%)
Oct 23, 2020 13.37 13.42 13.05 13.19 18,679,936 -0.04(-0.31%)
Oct 22, 2020 12.84 13.26 12.81 13.23 22,343,918 +0.22(+1.71%)
Oct 21, 2020 13.17 13.20 13.01 13.01 16,330,448 -0.26(-1.98%)
Oct 20, 2020 13.25 13.36 13.17 13.27 17,129,390 +0.10(+0.75%)
Oct 19, 2020 13.32 13.52 13.16 13.18 18,054,258 -0.18(-1.35%)
Oct 16, 2020 13.30 13.50 13.18 13.36 21,632,126 -0.16(-1.16%)
Oct 15, 2020 13.13 13.52 13.04 13.51 22,642,130 -0.12(-0.90%)
Oct 14, 2020 13.58 13.83 13.57 13.64 15,846,091 -0.07(-0.54%)
Oct 13, 2020 13.95 13.97 13.64 13.71 21,592,516 -0.46(-3.25%)
Oct 12, 2020 14.14 14.20 14.02 14.17 16,122,588 -0.10(-0.69%)
Oct 09, 2020 14.53 14.58 14.23 14.27 14,041,160 -0.11(-0.74%)
Oct 08, 2020 14.10 14.39 14.10 14.38 17,610,342 +0.38(+2.70%)
Oct 07, 2020 13.89 14.04 13.76 14.00 16,667,320 +0.08(+0.59%)
Oct 06, 2020 14.31 14.43 13.87 13.91 19,581,510 -0.21(-1.51%)
Oct 05, 2020 13.95 14.16 13.86 14.13 15,445,649 +0.28(+2.02%)
Oct 02, 2020 13.49 13.90 13.46 13.85 24,622,280 +0.02(+0.12%)
Oct 01, 2020 14.01 14.09 13.77 13.83 22,095,688 -0.52(-3.61%)
Sep 30, 2020 14.56 14.63 14.26 14.35 19,692,604 -0.17(-1.19%)
Sep 29, 2020 14.75 14.76 14.44 14.52 18,217,894 -0.42(-2.81%)
Sep 28, 2020 14.98 15.07 14.88 14.94 17,586,958 +0.26(+1.79%)
Sep 25, 2020 14.67 14.73 14.50 14.68 17,672,754 -0.06(-0.39%)
Sep 24, 2020 14.93 14.93 14.56 14.74 20,328,886 -0.03(-0.22%)
Sep 23, 2020 15.34 15.37 14.74 14.77 14,770,187 -0.42(-2.76%)
Sep 22, 2020 15.48 15.60 15.07 15.19 12,585,232 +0.13(+0.87%)
Sep 21, 2020 15.05 15.13 14.88 15.06 20,675,142 -0.46(-2.97%)
Sep 18, 2020 15.81 15.87 15.51 15.52 23,623,128 -0.56(-3.48%)
Sep 17, 2020 16.17 16.27 15.97 16.08 19,269,378 -0.33(-2.00%)
Sep 16, 2020 16.23 16.64 16.07 16.41 17,815,848 +0.25(+1.53%)
Sep 15, 2020 16.39 16.57 16.13 16.16 15,570,553 -0.15(-0.91%)
Sep 14, 2020 16.54 16.54 16.27 16.31 11,837,236 -0.18(-1.10%)
Sep 11, 2020 16.48 16.64 16.30 16.49 12,570,540 +0.12(+0.75%)
Sep 10, 2020 16.90 16.93 16.35 16.36 16,903,014 -0.34(-2.02%)
Sep 09, 2020 16.99 17.02 16.66 16.70 13,915,324 +0.14(+0.84%)
Sep 08, 2020 16.74 16.82 16.41 16.56 16,779,764 -0.32(-1.90%)
Sep 04, 2020 17.24 17.26 16.69 16.88 14,119,272 -0.06(-0.34%)
Sep 03, 2020 16.93 17.33 16.85 16.94 15,955,236 +0.03(+0.19%)
Sep 02, 2020 17.01 17.10 16.86 16.91 15,540,447 -0.16(-0.96%)
Sep 01, 2020 17.19 17.38 17.01 17.07 13,871,150 -0.13(-0.76%)
Aug 31, 2020 17.58 17.61 17.19 17.20 9,450,054 -0.37(-2.11%)
Aug 28, 2020 17.54 17.64 17.38 17.57 9,577,710 +0.20(+1.14%)
Aug 27, 2020 17.69 17.70 17.29 17.37 12,435,604 -0.20(-1.12%)
Aug 26, 2020 17.67 17.74 17.52 17.57 8,943,104 -0.20(-1.11%)
Aug 25, 2020 18.24 18.26 17.68 17.77 13,121,474 -0.24(-1.32%)
Aug 24, 2020 18.08 18.23 17.90 18.01 16,161,097 +0.37(+2.10%)
Aug 21, 2020 17.82 17.84 17.56 17.64 14,657,903 -0.41(-2.28%)
Aug 20, 2020 18.08 18.16 17.96 18.05 11,676,427 -0.23(-1.26%)
Aug 19, 2020 18.34 18.56 18.22 18.28 9,152,832 -0.10(-0.54%)
Aug 18, 2020 18.53 18.79 18.34 18.38 14,632,007 -0.32(-1.71%)
Aug 17, 2020 18.92 18.97 18.53 18.70 14,944,039 -0.20(-1.04%)
Aug 14, 2020 18.95 19.10 18.77 18.90 12,536,837 -0.38(-1.96%)
Aug 13, 2020 19.73 19.76 19.22 19.27 12,399,719 -0.41(-2.07%)
Aug 12, 2020 19.85 19.96 19.62 19.68 12,666,654 +0.36(+1.89%)
Aug 11, 2020 19.66 19.75 19.23 19.32 14,215,806 +0.25(+1.32%)
Aug 10, 2020 18.93 19.06 18.86 19.06 15,505,541 +0.42(+2.26%)
Aug 07, 2020 18.35 18.65 18.28 18.64 13,099,799 -0.23(-1.20%)
Aug 06, 2020 18.97 19.19 18.83 18.87 14,957,824 -0.56(-2.88%)
Aug 05, 2020 19.88 19.90 19.30 19.43 18,601,000 +0.17(+0.88%)
Aug 04, 2020 18.96 19.47 18.80 19.26 34,511,824 +1.34(+7.47%)
Aug 03, 2020 17.82 17.99 17.72 17.92 14,520,325 +0.04(+0.23%)
Jul 31, 2020 18.00 18.07 17.64 17.88 13,731,929 -0.32(-1.78%)
Jul 30, 2020 18.50 18.58 18.03 18.20 12,748,956 -0.63(-3.36%)
Jul 29, 2020 18.63 18.84 18.54 18.84 8,200,022 +0.32(+1.75%)
Jul 28, 2020 18.62 18.81 18.50 18.51 13,177,009 -0.26(-1.38%)
Jul 27, 2020 18.65 18.77 18.52 18.77 9,005,202 +0.17(+0.92%)
Jul 24, 2020 18.64 18.87 18.59 18.60 13,458,393 -0.24(-1.25%)
Jul 23, 2020 18.75 18.92 18.67 18.84 11,179,653 -0.19(-0.98%)
Jul 22, 2020 19.16 19.19 18.86 19.02 10,081,765 -0.52(-2.66%)
Jul 21, 2020 18.99 19.86 18.94 19.54 16,780,508 +0.93(+5.01%)
Jul 20, 2020 18.84 19.00 18.59 18.61 9,413,199 -0.25(-1.33%)
Jul 17, 2020 19.21 19.23 18.83 18.86 11,140,544 -0.38(-1.98%)
Jul 16, 2020 19.26 19.47 19.14 19.24 10,262,131 -0.07(-0.38%)
Jul 15, 2020 19.22 19.36 19.07 19.32 13,235,837 +0.43(+2.28%)
Jul 14, 2020 18.26 18.91 18.19 18.89 11,553,891 +0.67(+3.65%)
Jul 13, 2020 18.37 18.56 18.17 18.22 12,747,533 +0.00(+0.00%)
Jul 10, 2020 17.90 18.24 17.87 18.22 15,830,358 +0.33(+1.86%)
Jul 09, 2020 18.58 18.62 17.87 17.89 15,835,056 -0.90(-4.79%)
Jul 08, 2020 18.67 18.95 18.58 18.79 8,545,994 +0.11(+0.61%)
Jul 07, 2020 19.02 19.06 18.67 18.67 7,861,959 -0.50(-2.62%)
Jul 06, 2020 19.20 19.41 19.02 19.18 8,997,324 +0.19(+0.98%)
Jul 02, 2020 19.18 19.36 18.89 18.99 8,021,068 +0.16(+0.86%)
Jul 01, 2020 18.93 19.17 18.80 18.83 9,415,890 -0.09(-0.47%)
Jun 30, 2020 18.63 18.99 18.43 18.92 12,670,246 -0.13(-0.68%)
Jun 29, 2020 18.92 19.19 18.77 19.05 13,147,498 +0.58(+3.16%)
Jun 26, 2020 18.97 18.99 18.38 18.46 11,301,658 -0.60(-3.15%)
Jun 25, 2020 18.64 19.06 18.55 19.06 9,571,988 +0.29(+1.56%)
Jun 24, 2020 19.27 19.27 18.67 18.77 11,569,509 -0.84(-4.26%)
Jun 23, 2020 19.82 19.85 19.56 19.61 11,143,397 +0.24(+1.26%)
Jun 22, 2020 19.23 19.47 19.13 19.36 11,024,456 +0.16(+0.85%)
Jun 19, 2020 19.64 19.68 19.11 19.20 12,557,904 -0.02(-0.08%)
Jun 18, 2020 19.02 19.33 18.88 19.22 10,888,754 -0.01(-0.04%)
Jun 17, 2020 19.79 19.85 19.23 19.23 14,954,618 -0.69(-3.46%)
Jun 16, 2020 20.25 20.44 19.64 19.92 17,685,588 +0.15(+0.78%)
Jun 15, 2020 19.04 19.95 18.84 19.76 15,699,463 -0.32(-1.58%)
Jun 12, 2020 20.28 20.48 19.64 20.08 14,453,553 +0.55(+2.82%)
Jun 11, 2020 20.35 20.60 19.49 19.53 18,208,030 -1.87(-8.76%)
Jun 10, 2020 21.81 21.89 21.32 21.40 11,976,319 -0.78(-3.51%)
Jun 09, 2020 22.34 22.39 21.93 22.18 14,667,839 -0.84(-3.66%)
Jun 08, 2020 23.08 23.18 22.60 23.02 16,631,004 +0.54(+2.42%)
Jun 05, 2020 22.11 22.67 22.11 22.48 22,677,524 +1.64(+7.86%)
Jun 04, 2020 20.79 20.96 20.48 20.84 10,660,153 -0.17(-0.81%)
Jun 03, 2020 20.82 21.09 20.73 21.01 15,180,660 +0.77(+3.81%)
Jun 02, 2020 20.05 20.27 19.96 20.24 16,127,666 +0.90(+4.66%)
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.