BP Plc (NY: BP )

21.11 USD -0.30 (-1.40%)
Streaming Delayed Price Updated: 12:52 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 15.35 15.50 15.24 15.48 22,622,900 +0.22(+1.44%)
Oct 29, 2020 14.98 15.30 14.74 15.26 28,285,994 +0.36(+2.42%)
Oct 28, 2020 15.00 15.30 14.85 14.90 27,741,000 -0.48(-3.12%)
Oct 27, 2020 15.64 15.65 15.35 15.38 22,182,977 -0.42(-2.66%)
Oct 26, 2020 16.02 16.03 15.63 15.80 19,146,808 -0.25(-1.56%)
Oct 23, 2020 16.27 16.33 15.88 16.05 15,353,000 -0.05(-0.31%)
Oct 22, 2020 15.62 16.13 15.59 16.10 18,364,420 +0.27(+1.71%)
Oct 21, 2020 16.02 16.06 15.83 15.83 13,421,961 -0.32(-1.98%)
Oct 20, 2020 16.12 16.26 16.02 16.15 14,078,610 +0.12(+0.75%)
Oct 19, 2020 16.21 16.45 16.01 16.03 14,838,757 -0.22(-1.35%)
Oct 16, 2020 16.18 16.43 16.03 16.25 17,779,400 -0.19(-1.16%)
Oct 15, 2020 15.98 16.45 15.87 16.44 18,609,520 -0.15(-0.90%)
Oct 14, 2020 16.52 16.83 16.51 16.59 13,023,869 -0.09(-0.54%)
Oct 13, 2020 16.97 17.00 16.60 16.68 17,746,845 -0.56(-3.25%)
Oct 12, 2020 17.20 17.28 17.06 17.24 13,251,122 -0.12(-0.69%)
Oct 09, 2020 17.68 17.74 17.31 17.36 11,540,400 -0.13(-0.74%)
Oct 08, 2020 17.16 17.51 17.16 17.49 14,473,903 +0.46(+2.70%)
Oct 07, 2020 16.90 17.08 16.74 17.03 13,698,836 +0.10(+0.59%)
Oct 06, 2020 17.41 17.56 16.87 16.93 16,094,002 -0.26(-1.51%)
Oct 05, 2020 16.97 17.23 16.86 17.19 12,694,747 +0.34(+2.02%)
Oct 02, 2020 16.41 16.92 16.38 16.85 20,237,000 +0.02(+0.12%)
Oct 01, 2020 17.04 17.14 16.76 16.83 18,160,400 -0.63(-3.61%)
Sep 30, 2020 17.72 17.80 17.35 17.46 16,185,310 -0.21(-1.19%)
Sep 29, 2020 17.95 17.96 17.57 17.67 14,973,250 -0.51(-2.81%)
Sep 28, 2020 18.23 18.34 18.11 18.18 14,454,684 +0.32(+1.79%)
Sep 25, 2020 17.85 17.92 17.64 17.86 14,525,200 -0.07(-0.39%)
Sep 24, 2020 18.16 18.16 17.71 17.93 16,708,270 -0.04(-0.22%)
Sep 23, 2020 18.66 18.70 17.94 17.97 12,139,586 -0.51(-2.76%)
Sep 22, 2020 18.84 18.98 18.34 18.48 10,343,776 +0.16(+0.87%)
Sep 21, 2020 18.31 18.41 18.11 18.32 16,992,855 -0.56(-2.97%)
Sep 18, 2020 19.23 19.31 18.87 18.88 19,415,800 -0.68(-3.48%)
Sep 17, 2020 19.67 19.80 19.43 19.56 15,837,462 -0.40(-2.00%)
Sep 16, 2020 19.75 20.25 19.55 19.96 14,642,809 +0.30(+1.53%)
Sep 15, 2020 19.94 20.16 19.63 19.66 12,797,405 -0.18(-0.91%)
Sep 14, 2020 20.12 20.12 19.80 19.84 9,729,000 -0.22(-1.10%)
Sep 11, 2020 20.05 20.24 19.83 20.06 10,331,701 +0.15(+0.75%)
Sep 10, 2020 20.56 20.60 19.89 19.91 13,892,552 -0.41(-2.02%)
Sep 09, 2020 20.67 20.71 20.27 20.32 11,436,976 +0.17(+0.84%)
Sep 08, 2020 20.37 20.47 19.96 20.15 13,791,253 -0.39(-1.90%)
Sep 04, 2020 20.98 21.00 20.31 20.54 11,604,600 -0.07(-0.34%)
Sep 03, 2020 20.60 21.09 20.50 20.61 13,113,575 +0.04(+0.19%)
Sep 02, 2020 20.69 20.80 20.51 20.57 12,772,661 -0.20(-0.96%)
Sep 01, 2020 20.91 21.15 20.69 20.77 11,400,669 -0.16(-0.76%)
Aug 31, 2020 21.39 21.42 20.91 20.93 7,766,980 -0.45(-2.10%)
Aug 28, 2020 21.34 21.47 21.15 21.38 7,871,900 +0.24(+1.14%)
Aug 27, 2020 21.52 21.54 21.04 21.14 10,220,797 -0.24(-1.12%)
Aug 26, 2020 21.50 21.59 21.32 21.38 7,350,319 -0.24(-1.11%)
Aug 25, 2020 22.19 22.22 21.51 21.62 10,784,512 -0.29(-1.32%)
Aug 24, 2020 22.00 22.18 21.78 21.91 13,282,772 +0.45(+2.10%)
Aug 21, 2020 21.68 21.71 21.36 21.46 12,047,300 -0.50(-2.28%)
Aug 20, 2020 22.00 22.09 21.85 21.96 9,596,831 -0.28(-1.26%)
Aug 19, 2020 22.32 22.58 22.17 22.24 7,522,694 -0.12(-0.54%)
Aug 18, 2020 22.54 22.86 22.32 22.36 12,026,016 -0.39(-1.71%)
Aug 17, 2020 23.02 23.08 22.54 22.75 12,282,475 -0.24(-1.04%)
Aug 14, 2020 23.06 23.24 22.84 22.99 10,304,000 -0.46(-1.96%)
Aug 13, 2020 24.01 24.04 23.39 23.45 10,191,303 -0.81(-3.34%)
Aug 12, 2020 24.47 24.61 24.19 24.26 10,275,521 +0.45(+1.89%)
Aug 11, 2020 24.23 24.34 23.71 23.81 11,532,233 +0.31(+1.32%)
Aug 10, 2020 23.33 23.50 23.25 23.50 12,578,500 +0.52(+2.26%)
Aug 07, 2020 22.62 22.99 22.53 22.98 10,626,899 -0.28(-1.20%)
Aug 06, 2020 23.38 23.66 23.21 23.26 12,134,178 -0.69(-2.88%)
Aug 05, 2020 24.51 24.53 23.79 23.95 15,089,617 +0.21(+0.88%)
Aug 04, 2020 23.37 24.00 23.18 23.74 27,996,892 +1.65(+7.47%)
Aug 03, 2020 21.97 22.18 21.84 22.09 11,779,267 +0.05(+0.23%)
Jul 31, 2020 22.19 22.28 21.75 22.04 11,139,700 -0.40(-1.78%)
Jul 30, 2020 22.80 22.90 22.23 22.44 10,342,286 -0.78(-3.36%)
Jul 29, 2020 22.96 23.23 22.85 23.22 6,652,072 +0.40(+1.75%)
Jul 28, 2020 22.95 23.19 22.81 22.82 10,689,534 -0.32(-1.38%)
Jul 27, 2020 22.99 23.14 22.83 23.14 7,305,255 +0.21(+0.92%)
Jul 24, 2020 22.98 23.26 22.91 22.93 10,917,800 -0.29(-1.25%)
Jul 23, 2020 23.11 23.32 23.02 23.22 9,069,227 -0.23(-0.98%)
Jul 22, 2020 23.62 23.65 23.25 23.45 8,178,591 -0.64(-2.66%)
Jul 21, 2020 23.41 24.48 23.35 24.09 13,612,786 +1.15(+5.01%)
Jul 20, 2020 23.23 23.42 22.92 22.94 7,636,233 -0.31(-1.33%)
Jul 17, 2020 23.68 23.70 23.21 23.25 9,037,500 -0.47(-1.98%)
Jul 16, 2020 23.74 24.00 23.60 23.72 8,324,909 -0.09(-0.38%)
Jul 15, 2020 23.69 23.86 23.51 23.81 10,737,257 +0.53(+2.28%)
Jul 14, 2020 22.51 23.31 22.42 23.28 9,372,818 +0.82(+3.65%)
Jul 13, 2020 22.65 22.88 22.40 22.46 10,341,132 +0.00(+0.00%)
Jul 10, 2020 22.06 22.48 22.03 22.46 12,842,000 +0.41(+1.86%)
Jul 09, 2020 22.90 22.95 22.02 22.05 12,845,811 -1.11(-4.79%)
Jul 08, 2020 23.02 23.36 22.90 23.16 6,932,734 +0.14(+0.61%)
Jul 07, 2020 23.44 23.49 23.01 23.02 6,377,827 -0.62(-2.62%)
Jul 06, 2020 23.67 23.93 23.44 23.64 7,298,864 +0.23(+0.98%)
Jul 02, 2020 23.64 23.86 23.28 23.41 6,506,900 +0.20(+0.86%)
Jul 01, 2020 23.33 23.64 23.17 23.21 7,638,416 -0.11(-0.47%)
Jun 30, 2020 22.97 23.41 22.72 23.32 10,278,435 -0.16(-0.68%)
Jun 29, 2020 23.32 23.65 23.14 23.48 10,665,594 +0.72(+3.16%)
Jun 26, 2020 23.38 23.42 22.66 22.76 9,168,200 -0.74(-3.15%)
Jun 25, 2020 22.98 23.50 22.87 23.50 7,765,047 +0.36(+1.56%)
Jun 24, 2020 23.76 23.76 23.01 23.14 9,385,488 -1.03(-4.26%)
Jun 23, 2020 24.43 24.47 24.11 24.17 9,039,815 +0.30(+1.26%)
Jun 22, 2020 23.70 24.00 23.58 23.87 8,943,327 +0.20(+0.84%)
Jun 19, 2020 24.21 24.26 23.56 23.67 10,187,300 -0.02(-0.08%)
Jun 18, 2020 23.44 23.83 23.27 23.69 8,833,242 -0.01(-0.04%)
Jun 17, 2020 24.40 24.47 23.70 23.70 12,131,577 -0.85(-3.46%)
Jun 16, 2020 24.96 25.20 24.21 24.55 14,347,011 +0.19(+0.78%)
Jun 15, 2020 23.47 24.59 23.23 24.36 12,735,815 -0.39(-1.58%)
Jun 12, 2020 25.00 25.25 24.21 24.75 11,725,100 +0.68(+2.83%)
Jun 11, 2020 25.08 25.39 24.03 24.07 14,770,830 -2.31(-8.76%)
Jun 10, 2020 26.89 26.99 26.28 26.38 9,715,503 -0.96(-3.51%)
Jun 09, 2020 27.54 27.60 27.03 27.34 11,898,934 -1.04(-3.66%)
Jun 08, 2020 28.45 28.57 27.86 28.38 13,491,505 +0.67(+2.42%)
Jun 05, 2020 27.25 27.94 27.25 27.71 18,396,600 +2.02(+7.86%)
Jun 04, 2020 25.63 25.84 25.25 25.69 8,647,795 -0.21(-0.81%)
Jun 03, 2020 25.67 26.00 25.55 25.90 12,314,948 +0.95(+3.81%)
Jun 02, 2020 24.72 24.99 24.61 24.95 13,083,184 +1.11(+4.66%)
Jun 01, 2020 23.15 23.91 23.01 23.84 10,757,917 +0.70(+3.03%)
May 29, 2020 22.86 23.24 22.72 23.14 10,207,700 -0.12(-0.52%)
May 28, 2020 23.80 23.82 23.21 23.26 8,679,646 -0.67(-2.80%)
May 27, 2020 24.10 24.18 23.48 23.93 9,540,529 +0.67(+2.88%)
May 26, 2020 23.35 23.44 23.15 23.26 10,082,961 +0.28(+1.22%)
May 22, 2020 22.98 23.02 22.55 22.98 7,943,300 -0.40(-1.71%)
May 21, 2020 23.73 23.92 23.11 23.38 10,640,076 -0.24(-1.02%)
May 20, 2020 23.55 23.71 23.34 23.62 10,497,025 +0.71(+3.10%)
May 19, 2020 23.70 23.70 22.91 22.91 14,220,716 -0.60(-2.55%)
May 18, 2020 23.31 23.88 23.29 23.51 16,740,370 +1.69(+7.75%)
May 15, 2020 21.79 22.26 21.62 21.82 11,161,000 -0.32(-1.45%)
May 14, 2020 21.75 22.29 21.19 22.14 10,752,223 -0.32(-1.42%)
May 13, 2020 23.09 23.16 22.12 22.46 10,587,510 -0.60(-2.60%)
May 12, 2020 23.73 23.83 23.06 23.06 10,145,296 -0.44(-1.87%)
May 11, 2020 23.57 23.72 23.39 23.50 6,960,069 -0.53(-2.21%)
May 08, 2020 24.03 24.06 23.71 24.03 8,214,700 -0.03(-0.12%)
May 07, 2020 24.35 24.58 23.95 24.06 10,121,228 +0.48(+2.04%)
May 06, 2020 24.15 24.21 23.52 23.58 11,108,648 -0.29(-1.21%)
May 05, 2020 24.42 24.73 23.80 23.87 13,554,378 +0.62(+2.67%)
May 04, 2020 22.68 23.36 22.53 23.25 14,211,922 +0.42(+1.84%)
May 01, 2020 22.92 23.21 22.63 22.83 13,474,800 -0.97(-4.08%)
Apr 30, 2020 24.24 24.30 23.60 23.80 18,553,825 -1.63(-6.41%)
Apr 29, 2020 25.10 25.47 25.02 25.43 12,440,417 +1.27(+5.26%)
Apr 28, 2020 23.97 24.50 23.77 24.16 11,905,149 -0.15(-0.62%)
Apr 27, 2020 23.14 24.40 22.83 24.31 15,997,139 +0.92(+3.93%)
Apr 24, 2020 23.59 23.82 23.04 23.39 13,170,000 +0.01(+0.04%)
Apr 23, 2020 23.43 23.89 23.25 23.38 14,580,412 +0.05(+0.21%)
Apr 22, 2020 22.98 23.43 22.72 23.33 14,891,106 +1.69(+7.81%)
Apr 21, 2020 21.54 22.18 21.28 21.64 23,733,470 -0.71(-3.18%)
Apr 20, 2020 22.26 22.99 22.17 22.35 18,089,473 -1.08(-4.61%)
Apr 17, 2020 22.55 23.45 22.47 23.43 14,878,000 +1.58(+7.23%)
Apr 16, 2020 22.20 22.31 21.72 21.85 19,844,499 -0.99(-4.33%)
Apr 15, 2020 23.32 23.37 22.57 22.84 23,621,088 -1.60(-6.55%)
Apr 14, 2020 24.50 24.81 24.16 24.44 12,319,950 -0.47(-1.89%)
Apr 13, 2020 25.43 25.44 24.56 24.91 10,430,113 +0.01(+0.04%)
Apr 09, 2020 25.33 25.48 24.32 24.90 25,720,100 -0.49(-1.93%)
Apr 08, 2020 24.70 25.50 24.53 25.39 13,984,209 +0.59(+2.38%)
Apr 07, 2020 25.26 25.94 24.59 24.80 18,973,739 -0.25(-1.00%)
Apr 06, 2020 24.71 25.19 24.33 25.05 14,900,442 +0.33(+1.33%)
Apr 03, 2020 25.46 25.65 24.11 24.72 18,464,300 -1.31(-5.03%)
Apr 02, 2020 25.97 27.55 25.06 26.03 34,961,566 +1.66(+6.81%)
Apr 01, 2020 25.23 25.56 24.11 24.37 23,452,841 -0.02(-0.08%)
Mar 31, 2020 24.98 25.84 24.02 24.39 21,179,719 +0.47(+1.96%)
Mar 30, 2020 23.26 24.21 22.56 23.92 22,852,033 +1.57(+7.02%)
Mar 27, 2020 22.97 23.02 22.08 22.35 23,224,900 -2.07(-8.48%)
Mar 26, 2020 24.22 25.35 23.71 24.42 47,563,250 +0.13(+0.54%)
Mar 25, 2020 23.93 25.40 23.11 24.29 37,549,422 +2.17(+9.81%)
Mar 24, 2020 20.62 22.60 20.32 22.12 32,220,824 +3.93(+21.61%)
Mar 23, 2020 17.99 18.65 17.33 18.19 32,357,762 +0.80(+4.60%)
Mar 20, 2020 18.24 18.28 16.91 17.39 26,443,400 +0.39(+2.29%)
Mar 19, 2020 16.15 17.82 15.77 17.00 17,593,812 +0.89(+5.52%)
Mar 18, 2020 17.53 17.84 15.51 16.11 21,015,312 -2.73(-14.49%)
Mar 17, 2020 18.57 19.15 17.50 18.84 20,329,954 +0.00(+0.00%)
Mar 16, 2020 19.05 19.82 18.60 18.84 19,477,475 -3.33(-15.02%)
Mar 13, 2020 22.57 22.61 20.50 22.17 21,556,500 +0.60(+2.78%)
Mar 12, 2020 22.26 22.28 21.05 21.57 25,185,866 -3.09(-12.53%)
Mar 11, 2020 25.54 25.79 24.37 24.66 28,815,314 -2.13(-7.95%)
Mar 10, 2020 27.13 27.23 25.14 26.79 25,086,931 +1.51(+5.97%)
Mar 09, 2020 24.83 26.11 24.20 25.28 46,741,895 -5.97(-19.10%)
Mar 06, 2020 31.42 31.78 30.83 31.25 16,798,500 -1.35(-4.14%)
Mar 05, 2020 32.60 32.75 32.19 32.60 14,380,664 -0.54(-1.63%)
Mar 04, 2020 32.60 33.18 32.37 33.14 16,516,795 +1.22(+3.82%)
Mar 03, 2020 32.50 32.90 31.45 31.92 20,705,070 -0.31(-0.96%)
Mar 02, 2020 31.55 32.26 31.12 32.23 20,399,907 +0.94(+3.00%)
Feb 28, 2020 30.06 31.30 29.71 31.29 26,032,700 -0.24(-0.76%)
Feb 27, 2020 31.93 32.51 31.44 31.53 17,596,319 -1.15(-3.52%)
Feb 26, 2020 33.06 33.40 32.65 32.68 11,303,736 -0.25(-0.76%)
Feb 25, 2020 34.05 34.08 32.78 32.93 13,978,497 -1.13(-3.32%)
Feb 24, 2020 33.94 34.24 33.86 34.06 12,407,768 -1.30(-3.68%)
Feb 21, 2020 35.63 35.64 35.21 35.36 10,693,300 -0.62(-1.72%)
Feb 20, 2020 36.16 36.37 35.91 35.98 6,515,955 -0.27(-0.74%)
Feb 19, 2020 35.99 36.40 35.92 36.25 9,434,123 +0.16(+0.44%)
Feb 18, 2020 35.75 36.16 35.72 36.09 8,518,784 +0.09(+0.25%)
Feb 14, 2020 36.13 36.16 35.64 36.00 8,804,500 -0.18(-0.50%)
Feb 13, 2020 36.13 36.33 36.04 36.18 8,120,909 -0.99(-2.66%)
Feb 12, 2020 37.05 37.22 36.88 37.17 9,809,203 +0.62(+1.70%)
Feb 11, 2020 36.67 36.69 36.41 36.55 6,966,862 +0.36(+0.99%)
Feb 10, 2020 36.18 36.28 36.02 36.19 7,831,830 -0.18(-0.49%)
Feb 07, 2020 36.33 36.49 36.28 36.37 7,769,500 -0.51(-1.38%)
Feb 06, 2020 37.25 37.28 36.77 36.88 9,640,025 -0.79(-2.10%)
Feb 05, 2020 37.47 37.78 37.35 37.67 11,969,841 +1.17(+3.21%)
Feb 04, 2020 36.90 36.95 36.22 36.50 20,778,374 +1.24(+3.52%)
Feb 03, 2020 35.90 35.98 35.07 35.26 17,231,274 -0.87(-2.41%)
Jan 31, 2020 36.24 36.28 35.87 36.13 12,518,700 -0.87(-2.35%)
Jan 30, 2020 36.83 37.07 36.51 37.00 10,589,049 -0.17(-0.46%)
Jan 29, 2020 37.41 37.51 37.13 37.17 5,587,648 -0.24(-0.64%)
Jan 28, 2020 37.59 37.61 37.38 37.41 8,182,538 -0.03(-0.08%)
Jan 27, 2020 37.52 37.69 37.32 37.44 7,940,335 -0.69(-1.81%)
Jan 24, 2020 38.15 38.20 38.00 38.13 6,441,100 -0.07(-0.18%)
Jan 23, 2020 37.78 38.21 37.70 38.20 8,188,458 +0.32(+0.84%)
Jan 22, 2020 38.13 38.17 37.71 37.88 7,865,780 -0.44(-1.15%)
Jan 21, 2020 38.50 38.51 38.30 38.32 6,999,250 -0.45(-1.16%)
Jan 17, 2020 38.94 38.94 38.71 38.77 5,811,500 -0.07(-0.18%)
Jan 16, 2020 38.98 39.07 38.81 38.84 5,353,488 +0.13(+0.34%)
Jan 15, 2020 38.75 38.81 38.61 38.71 4,834,605 -0.11(-0.28%)
Jan 14, 2020 38.68 38.86 38.58 38.82 5,489,595 +0.02(+0.05%)
Jan 13, 2020 38.62 38.86 38.46 38.80 6,129,370 +0.06(+0.15%)
Jan 10, 2020 38.98 39.03 38.74 38.74 5,698,000 -0.22(-0.56%)
Jan 09, 2020 38.75 38.96 38.41 38.96 6,646,781 +0.13(+0.33%)
Jan 08, 2020 39.24 39.29 38.58 38.83 9,335,902 -0.60(-1.52%)
Jan 07, 2020 39.36 39.47 39.00 39.43 12,494,751 -0.42(-1.05%)
Jan 06, 2020 39.68 40.08 39.66 39.85 15,091,981 +1.02(+2.63%)
Jan 03, 2020 38.48 39.09 38.46 38.83 14,002,100 +0.69(+1.81%)
Jan 02, 2020 38.04 38.15 37.87 38.14 6,565,166 +0.40(+1.06%)
Dec 31, 2019 37.42 37.74 37.33 37.74 5,318,400 +0.14(+0.37%)
Dec 30, 2019 37.80 37.97 37.57 37.60 6,105,855 -0.26(-0.69%)
Dec 27, 2019 38.24 38.25 37.86 37.86 5,437,100 -0.12(-0.32%)
Dec 26, 2019 38.06 38.20 37.94 37.98 4,504,232 -0.06(-0.16%)
Dec 24, 2019 37.97 38.14 37.96 38.04 2,348,300 -0.07(-0.18%)
Dec 23, 2019 37.71 38.12 37.71 38.11 6,378,512 +0.26(+0.69%)
Dec 20, 2019 38.02 38.05 37.67 37.85 10,547,200 +0.20(+0.53%)
Dec 19, 2019 37.74 37.82 37.57 37.65 7,722,964 +0.00(+0.00%)
Dec 18, 2019 37.67 37.88 37.53 37.65 7,442,805 +0.06(+0.16%)
Dec 17, 2019 37.52 37.83 37.47 37.59 9,110,197 +0.15(+0.40%)
Dec 16, 2019 37.48 37.65 37.38 37.44 7,882,003 +0.50(+1.35%)
Dec 13, 2019 37.28 37.44 36.87 36.94 7,884,500 -0.02(-0.05%)
Dec 12, 2019 36.63 37.10 36.58 36.96 6,481,976 +0.40(+1.09%)
Dec 11, 2019 36.72 36.94 36.50 36.56 9,232,452 -0.45(-1.22%)
Dec 10, 2019 37.08 37.19 36.90 37.01 4,903,401 -0.09(-0.24%)
Dec 09, 2019 37.04 37.21 37.01 37.10 4,380,066 +0.01(+0.03%)
Dec 06, 2019 36.97 37.35 36.93 37.09 6,255,900 +0.44(+1.20%)
Dec 05, 2019 36.99 37.09 36.58 36.65 7,033,633 -0.41(-1.11%)
Dec 04, 2019 37.05 37.29 36.97 37.06 7,031,964 +0.24(+0.65%)
Dec 03, 2019 36.86 36.95 36.56 36.82 9,774,934 -0.49(-1.31%)
Dec 02, 2019 37.52 37.61 37.22 37.31 5,504,431 -0.11(-0.29%)
Nov 29, 2019 37.40 37.43 37.22 37.42 6,501,400 -0.34(-0.90%)
Nov 27, 2019 38.13 38.18 37.68 37.76 9,773,800 -0.36(-0.94%)
Nov 26, 2019 38.29 38.30 37.97 38.12 7,100,354 -0.51(-1.32%)
Nov 25, 2019 38.52 38.67 38.46 38.63 5,767,167 +0.08(+0.21%)
Nov 22, 2019 38.76 38.84 38.40 38.55 6,474,100 -0.04(-0.10%)
Nov 21, 2019 38.60 38.67 38.38 38.59 7,437,945 +0.08(+0.21%)
Nov 20, 2019 38.46 38.66 38.16 38.51 6,765,157 -0.14(-0.36%)
Nov 19, 2019 39.28 39.28 38.63 38.65 5,562,520 -0.41(-1.05%)
Nov 18, 2019 39.13 39.17 38.96 39.06 4,088,180 -0.15(-0.38%)
Nov 15, 2019 39.05 39.32 39.03 39.21 3,683,000 +0.23(+0.59%)
Nov 14, 2019 39.26 39.30 38.89 38.98 4,785,910 -0.23(-0.59%)
Nov 13, 2019 39.27 39.39 39.12 39.21 5,049,571 +0.08(+0.20%)
Nov 12, 2019 39.36 39.51 39.03 39.13 6,754,547 -0.02(-0.05%)
Nov 11, 2019 38.80 39.17 38.76 39.15 11,552,584 -0.04(-0.10%)
Nov 08, 2019 39.15 39.26 38.84 39.19 6,973,800 -0.13(-0.33%)
Nov 07, 2019 39.40 39.48 39.22 39.32 11,619,905 -0.08(-0.20%)
Nov 06, 2019 39.77 39.85 39.32 39.40 8,769,714 -0.43(-1.08%)
Nov 05, 2019 40.01 40.01 39.63 39.83 9,478,466 +0.47(+1.19%)
Nov 04, 2019 39.47 39.69 39.34 39.36 11,000,219 +0.66(+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.