Royal Bank of Canada (NY: RY )

88.92 USD +2.14 (+2.47%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 81.77 82.12 80.53 80.87 1,813,100 -1.26(-1.53%)
Jan 28, 2021 81.68 82.80 81.01 82.13 2,330,720 +0.80(+0.98%)
Jan 27, 2021 82.47 82.50 81.20 81.33 1,083,170 -2.13(-2.55%)
Jan 26, 2021 83.50 83.69 83.04 83.46 576,208 +0.06(+0.07%)
Jan 25, 2021 83.55 83.88 82.66 83.40 2,363,624 -0.90(-1.07%)
Jan 22, 2021 84.62 84.89 84.12 84.30 3,041,200 -1.03(-1.21%)
Jan 21, 2021 85.58 85.96 85.08 85.33 2,081,318 -0.11(-0.13%)
Jan 20, 2021 84.96 85.45 84.68 85.44 607,040 +0.77(+0.91%)
Jan 19, 2021 85.25 85.42 84.59 84.67 2,029,104 -0.39(-0.46%)
Jan 15, 2021 84.88 85.21 84.29 85.06 700,300 -0.52(-0.61%)
Jan 14, 2021 85.55 86.14 84.97 85.58 569,746 +0.14(+0.16%)
Jan 13, 2021 84.93 85.72 84.92 85.44 751,225 +0.13(+0.15%)
Jan 12, 2021 84.48 85.47 84.48 85.31 550,961 +0.91(+1.08%)
Jan 11, 2021 84.19 84.82 84.04 84.40 540,738 -0.56(-0.66%)
Jan 08, 2021 85.46 85.73 84.34 84.96 635,100 -0.24(-0.28%)
Jan 07, 2021 84.60 85.28 84.33 85.20 900,853 +0.85(+1.01%)
Jan 06, 2021 83.30 84.59 83.01 84.35 907,684 +1.25(+1.50%)
Jan 05, 2021 81.92 83.29 81.91 83.10 744,571 +1.23(+1.50%)
Jan 04, 2021 82.62 82.68 81.35 81.87 734,335 -0.19(-0.23%)
Dec 31, 2020 82.06 82.06 82.06 380,115 -0.06(-0.07%)
Dec 30, 2020 82.55 82.65 82.06 82.12 380,115 +0.07(+0.09%)
Dec 29, 2020 82.37 82.55 81.67 82.05 479,552 +0.24(+0.29%)
Dec 28, 2020 82.27 83.06 81.72 81.81 279,749 -0.06(-0.07%)
Dec 24, 2020 81.91 81.94 81.34 81.87 196,400 +0.38(+0.47%)
Dec 23, 2020 80.72 81.62 80.53 81.49 565,690 +1.36(+1.70%)
Dec 22, 2020 80.73 80.75 79.82 80.13 542,466 -0.61(-0.76%)
Dec 21, 2020 80.47 81.03 79.84 80.74 650,531 -0.62(-0.76%)
Dec 18, 2020 81.97 82.27 81.16 81.36 565,500 -0.71(-0.87%)
Dec 17, 2020 82.38 82.73 81.73 82.07 406,313 -0.05(-0.06%)
Dec 16, 2020 82.14 82.36 81.42 82.12 607,312 -0.13(-0.16%)
Dec 15, 2020 82.82 83.01 82.10 82.25 592,039 +0.08(+0.10%)
Dec 14, 2020 83.93 84.00 82.09 82.17 530,073 -1.14(-1.37%)
Dec 11, 2020 82.90 83.44 82.63 83.31 412,700 -0.27(-0.32%)
Dec 10, 2020 82.93 84.00 82.74 83.58 539,358 +0.68(+0.82%)
Dec 09, 2020 82.92 83.38 82.59 82.90 605,856 +0.33(+0.40%)
Dec 08, 2020 82.33 82.94 82.32 82.57 453,869 +0.01(+0.01%)
Dec 07, 2020 82.02 82.79 81.77 82.56 519,923 +0.26(+0.32%)
Dec 04, 2020 82.64 82.64 82.01 82.30 666,400 +0.09(+0.11%)
Dec 03, 2020 82.50 83.03 82.08 82.21 604,567 +0.03(+0.04%)
Dec 02, 2020 82.74 82.91 81.58 82.18 798,873 -0.48(-0.58%)
Dec 01, 2020 83.18 83.40 82.64 82.66 661,784 +0.68(+0.83%)
Nov 30, 2020 82.77 83.23 81.96 81.98 731,732 -1.23(-1.48%)
Nov 27, 2020 82.92 83.54 82.87 83.21 270,200 +0.29(+0.35%)
Nov 25, 2020 82.43 83.21 81.93 82.92 636,500 +0.07(+0.08%)
Nov 24, 2020 81.62 82.88 81.42 82.85 818,263 +2.13(+2.64%)
Nov 23, 2020 79.98 80.78 79.93 80.72 638,911 +0.98(+1.23%)
Nov 20, 2020 79.70 80.00 79.40 79.74 580,200 +0.05(+0.06%)
Nov 19, 2020 79.36 79.72 78.78 79.69 505,593 +0.12(+0.15%)
Nov 18, 2020 79.19 80.00 78.92 79.57 668,653 +0.61(+0.77%)
Nov 17, 2020 77.09 79.23 77.09 78.96 657,892 +1.27(+1.63%)
Nov 16, 2020 77.55 77.73 77.04 77.69 512,022 +1.25(+1.64%)
Nov 13, 2020 76.56 76.90 76.33 76.44 970,400 +0.07(+0.09%)
Nov 12, 2020 76.21 76.42 75.57 76.37 1,058,611 -0.33(-0.43%)
Nov 11, 2020 76.58 77.05 76.39 76.70 682,326 +0.54(+0.71%)
Nov 10, 2020 75.25 76.50 75.21 76.16 836,929 +1.10(+1.47%)
Nov 09, 2020 76.44 77.44 74.96 75.06 1,116,886 +0.87(+1.17%)
Nov 06, 2020 74.20 74.48 73.78 74.19 388,600 +0.39(+0.53%)
Nov 05, 2020 74.23 74.67 73.65 73.80 576,566 +0.45(+0.61%)
Nov 04, 2020 71.78 73.82 71.23 73.35 559,693 +1.16(+1.61%)
Nov 03, 2020 71.57 72.47 71.41 72.19 740,386 +1.63(+2.31%)
Nov 02, 2020 70.49 70.70 69.82 70.56 549,482 +0.57(+0.81%)
Oct 30, 2020 69.56 70.00 69.11 69.99 812,000 +0.24(+0.34%)
Oct 29, 2020 68.35 70.10 67.78 69.75 896,626 +1.27(+1.85%)
Oct 28, 2020 69.28 69.57 68.42 68.48 705,547 -2.02(-2.87%)
Oct 27, 2020 71.60 71.60 70.29 70.50 668,535 -1.10(-1.54%)
Oct 26, 2020 72.58 72.63 71.22 71.60 647,835 -1.70(-2.32%)
Oct 23, 2020 73.78 73.88 73.13 73.30 2,468,000 -0.80(-1.08%)
Oct 22, 2020 73.50 74.31 73.43 74.10 1,414,386 +0.53(+0.72%)
Oct 21, 2020 73.01 73.71 72.79 73.57 1,338,747 +0.52(+0.71%)
Oct 20, 2020 73.06 73.53 72.80 73.05 1,032,957 +0.08(+0.11%)
Oct 19, 2020 74.08 74.20 72.81 72.97 1,627,442 -0.73(-0.99%)
Oct 16, 2020 73.53 73.89 73.32 73.70 835,800 +0.23(+0.31%)
Oct 15, 2020 72.85 73.77 72.69 73.47 873,199 -0.35(-0.47%)
Oct 14, 2020 74.00 74.27 73.75 73.82 1,383,457 -0.21(-0.28%)
Oct 13, 2020 74.48 74.48 73.46 74.03 756,560 -0.64(-0.86%)
Oct 12, 2020 74.44 74.91 74.15 74.67 425,331 +0.51(+0.69%)
Oct 09, 2020 74.40 74.51 73.74 74.16 783,100 +0.14(+0.19%)
Oct 08, 2020 73.92 74.28 73.72 74.02 1,078,086 +0.45(+0.61%)
Oct 07, 2020 73.04 73.77 72.81 73.57 1,868,561 +1.70(+2.37%)
Oct 06, 2020 72.46 72.97 71.79 71.87 464,579 -0.13(-0.18%)
Oct 05, 2020 71.41 72.20 71.00 72.00 427,184 +1.24(+1.75%)
Oct 02, 2020 69.60 71.09 69.48 70.76 644,600 +0.35(+0.50%)
Oct 01, 2020 70.58 70.58 69.64 70.41 495,435 +0.27(+0.38%)
Sep 30, 2020 70.38 70.75 69.97 70.14 808,739 +0.02(+0.03%)
Sep 29, 2020 71.20 71.31 69.88 70.12 618,168 -1.33(-1.86%)
Sep 28, 2020 71.44 71.81 71.30 71.45 738,099 +0.83(+1.18%)
Sep 25, 2020 69.94 70.64 69.67 70.62 529,200 +0.02(+0.03%)
Sep 24, 2020 69.75 71.04 69.47 70.60 695,029 +0.60(+0.86%)
Sep 23, 2020 71.39 71.56 69.93 70.00 654,613 -0.86(-1.21%)
Sep 22, 2020 71.00 71.59 70.43 70.86 434,715 -0.01(-0.01%)
Sep 21, 2020 71.21 71.26 69.97 70.87 595,183 -1.47(-2.03%)
Sep 18, 2020 73.13 73.20 72.32 72.34 456,100 -0.94(-1.28%)
Sep 17, 2020 72.73 73.56 72.47 73.28 407,027 -0.12(-0.16%)
Sep 16, 2020 74.33 74.69 73.33 73.40 509,144 -1.01(-1.36%)
Sep 15, 2020 74.52 74.70 74.18 74.41 474,594 +0.18(+0.24%)
Sep 14, 2020 74.10 74.39 73.85 74.23 492,316 +0.51(+0.69%)
Sep 11, 2020 73.25 74.03 73.12 73.72 555,000 +0.69(+0.94%)
Sep 10, 2020 74.36 74.37 72.85 73.03 510,047 -1.00(-1.35%)
Sep 09, 2020 73.24 74.31 73.21 74.03 711,912 +1.27(+1.75%)
Sep 08, 2020 73.28 73.35 72.60 72.76 810,870 -1.46(-1.97%)
Sep 04, 2020 75.21 75.49 73.72 74.22 844,500 -0.30(-0.40%)
Sep 03, 2020 76.00 76.10 74.29 74.52 706,060 -1.39(-1.83%)
Sep 02, 2020 75.89 76.43 75.66 75.91 717,249 +0.12(+0.16%)
Sep 01, 2020 75.86 76.08 75.40 75.79 597,810 -0.33(-0.43%)
Aug 31, 2020 77.26 77.36 76.08 76.12 854,299 -1.08(-1.40%)
Aug 28, 2020 78.05 78.31 76.90 77.20 469,500 -0.37(-0.48%)
Aug 27, 2020 77.46 77.98 77.30 77.57 700,504 +0.46(+0.60%)
Aug 26, 2020 77.40 78.00 76.86 77.11 1,167,508 +1.12(+1.47%)
Aug 25, 2020 75.44 76.03 75.10 75.99 610,352 +1.10(+1.47%)
Aug 24, 2020 74.59 75.22 74.56 74.89 565,251 +0.58(+0.78%)
Aug 21, 2020 73.83 74.34 73.65 74.31 321,600 -0.02(-0.03%)
Aug 20, 2020 73.33 74.53 73.23 74.33 637,146 +0.41(+0.55%)
Aug 19, 2020 74.26 74.73 73.88 73.92 622,809 +0.03(+0.04%)
Aug 18, 2020 73.77 74.04 73.50 73.89 520,516 +0.29(+0.39%)
Aug 17, 2020 73.59 73.88 73.40 73.60 501,496 +0.06(+0.08%)
Aug 14, 2020 73.49 73.89 73.23 73.54 395,000 -0.32(-0.43%)
Aug 13, 2020 73.97 74.23 73.55 73.86 495,157 -0.12(-0.16%)
Aug 12, 2020 74.21 74.69 73.85 73.98 596,570 +0.56(+0.76%)
Aug 11, 2020 73.04 73.90 72.90 73.42 819,768 +1.39(+1.93%)
Aug 10, 2020 71.50 72.08 71.27 72.03 583,800 +0.73(+1.02%)
Aug 07, 2020 70.78 71.30 70.30 71.30 511,200 +0.19(+0.27%)
Aug 06, 2020 70.18 71.28 70.18 71.11 625,019 +0.49(+0.69%)
Aug 05, 2020 69.99 70.72 69.86 70.62 464,860 +1.19(+1.71%)
Aug 04, 2020 68.77 69.85 68.77 69.43 630,965 +0.29(+0.42%)
Aug 03, 2020 69.26 69.64 68.96 69.14 247,235 +0.05(+0.07%)
Jul 31, 2020 69.10 69.21 68.56 69.09 670,400 -0.30(-0.43%)
Jul 30, 2020 68.62 69.41 68.22 69.39 550,821 -0.44(-0.63%)
Jul 29, 2020 69.35 69.87 68.81 69.83 661,053 +0.72(+1.04%)
Jul 28, 2020 69.66 69.75 69.05 69.11 761,763 -0.74(-1.06%)
Jul 27, 2020 69.59 69.95 69.21 69.85 623,113 +0.01(+0.01%)
Jul 24, 2020 70.06 70.12 69.27 69.84 4,840,800 -1.07(-1.51%)
Jul 23, 2020 71.14 71.42 70.83 70.91 3,097,004 -0.22(-0.31%)
Jul 22, 2020 71.05 71.19 70.72 71.13 579,026 +0.04(+0.06%)
Jul 21, 2020 70.93 71.57 70.84 71.09 740,708 +0.97(+1.38%)
Jul 20, 2020 70.58 70.70 69.87 70.12 746,136 -0.50(-0.71%)
Jul 17, 2020 70.60 70.81 70.29 70.62 610,500 +0.18(+0.26%)
Jul 16, 2020 70.34 71.24 70.25 70.44 726,066 -0.42(-0.59%)
Jul 15, 2020 70.28 71.46 70.28 70.86 834,539 +1.24(+1.78%)
Jul 14, 2020 68.56 69.75 68.02 69.62 967,707 +0.99(+1.44%)
Jul 13, 2020 68.69 69.51 68.44 68.63 1,204,097 +0.15(+0.22%)
Jul 10, 2020 67.03 68.51 67.03 68.48 665,500 +1.32(+1.97%)
Jul 09, 2020 67.86 68.10 66.70 67.16 1,368,282 -0.90(-1.32%)
Jul 08, 2020 68.07 68.34 67.45 68.06 644,157 +0.13(+0.19%)
Jul 07, 2020 68.46 68.63 67.66 67.93 766,668 -1.09(-1.58%)
Jul 06, 2020 69.20 69.20 68.27 69.02 784,288 +0.86(+1.26%)
Jul 02, 2020 68.41 69.32 67.81 68.16 881,000 +0.74(+1.10%)
Jul 01, 2020 68.18 68.70 67.36 67.42 446,213 -0.38(-0.56%)
Jun 30, 2020 66.87 68.21 66.79 67.80 785,616 +0.39(+0.58%)
Jun 29, 2020 67.31 68.01 66.81 67.41 852,367 +0.73(+1.09%)
Jun 26, 2020 67.42 67.84 66.41 66.68 1,170,500 -1.60(-2.34%)
Jun 25, 2020 67.02 68.50 66.90 68.28 872,353 +1.00(+1.49%)
Jun 24, 2020 67.73 68.03 67.03 67.28 1,166,028 -1.04(-1.52%)
Jun 23, 2020 68.71 69.26 67.81 68.32 856,555 +0.28(+0.41%)
Jun 22, 2020 67.64 68.23 67.29 68.04 651,828 +0.05(+0.07%)
Jun 19, 2020 69.38 69.38 67.74 67.99 1,192,100 -0.46(-0.67%)
Jun 18, 2020 67.57 68.85 67.16 68.45 858,961 +0.47(+0.69%)
Jun 17, 2020 68.79 68.82 67.65 67.98 590,951 -0.50(-0.73%)
Jun 16, 2020 69.23 69.67 67.54 68.48 1,114,209 +1.11(+1.65%)
Jun 15, 2020 65.71 68.32 65.42 67.37 1,095,251 +0.07(+0.10%)
Jun 12, 2020 67.95 68.26 66.60 67.30 2,190,300 +1.31(+1.99%)
Jun 11, 2020 67.37 68.01 65.81 65.99 1,405,037 -3.75(-5.38%)
Jun 10, 2020 70.86 71.19 69.59 69.74 939,972 -0.91(-1.29%)
Jun 09, 2020 70.36 71.36 70.25 70.65 1,590,003 -1.24(-1.72%)
Jun 08, 2020 73.28 73.30 71.49 71.89 1,109,339 -0.03(-0.04%)
Jun 05, 2020 73.23 74.13 71.48 71.92 1,231,300 +1.48(+2.10%)
Jun 04, 2020 69.69 70.62 68.77 70.44 947,155 +0.50(+0.71%)
Jun 03, 2020 70.50 71.02 69.82 69.94 1,344,205 +0.61(+0.88%)
Jun 02, 2020 68.20 70.07 67.88 69.33 1,760,588 +1.99(+2.96%)
Jun 01, 2020 65.17 67.60 65.14 67.34 1,111,546 +2.49(+3.84%)
May 29, 2020 65.56 66.17 64.34 64.85 1,653,900 -1.40(-2.11%)
May 28, 2020 67.21 67.32 65.75 66.25 1,245,529 -0.72(-1.08%)
May 27, 2020 63.34 67.34 63.26 66.97 2,295,043 +3.19(+5.00%)
May 26, 2020 60.97 63.82 60.89 63.78 2,556,476 +4.91(+8.34%)
May 22, 2020 59.77 59.81 58.45 58.87 1,392,700 -1.11(-1.85%)
May 21, 2020 61.62 61.78 59.93 59.98 1,329,313 -1.89(-3.05%)
May 20, 2020 60.92 62.40 60.91 61.87 1,474,690 +1.84(+3.07%)
May 19, 2020 61.30 61.32 59.70 60.03 1,607,815 -1.61(-2.61%)
May 18, 2020 60.60 61.96 60.20 61.64 1,129,583 +2.90(+4.94%)
May 15, 2020 58.58 59.38 58.24 58.74 1,098,700 -0.79(-1.33%)
May 14, 2020 57.97 59.61 57.11 59.53 1,927,936 +1.01(+1.73%)
May 13, 2020 60.41 60.54 58.14 58.52 1,535,481 -1.82(-3.02%)
May 12, 2020 61.88 62.27 60.32 60.34 1,015,234 -1.38(-2.24%)
May 11, 2020 60.64 61.90 60.50 61.72 1,139,840 +0.39(+0.64%)
May 08, 2020 61.03 61.50 60.63 61.33 985,400 +1.16(+1.93%)
May 07, 2020 60.40 61.11 60.06 60.17 957,021 +0.38(+0.64%)
May 06, 2020 60.82 60.89 59.50 59.79 932,092 -0.44(-0.73%)
May 05, 2020 61.26 61.48 60.06 60.23 1,023,209 -0.10(-0.17%)
May 04, 2020 59.53 60.40 59.12 60.33 1,156,641 +0.28(+0.47%)
May 01, 2020 60.43 60.43 59.60 60.05 1,301,100 -1.54(-2.50%)
Apr 30, 2020 62.42 62.86 61.42 61.59 1,340,048 -2.06(-3.24%)
Apr 29, 2020 62.69 63.78 62.60 63.65 1,623,651 +2.15(+3.50%)
Apr 28, 2020 61.80 62.28 61.08 61.50 1,304,631 +1.02(+1.69%)
Apr 27, 2020 59.88 60.71 58.97 60.48 1,093,450 +1.60(+2.72%)
Apr 24, 2020 58.70 58.96 57.82 58.88 963,600 +0.46(+0.79%)
Apr 23, 2020 58.95 59.46 58.39 58.42 1,086,818 -0.01(-0.02%)
Apr 22, 2020 59.44 59.58 58.20 58.43 1,410,266 -0.69(-1.17%)
Apr 21, 2020 59.99 60.91 59.07 59.12 2,463,392 -2.24(-3.65%)
Apr 20, 2020 60.93 62.60 60.38 61.36 1,441,112 -0.97(-1.56%)
Apr 17, 2020 61.42 62.44 60.58 62.33 1,531,100 +3.36(+5.70%)
Apr 16, 2020 60.51 60.92 58.96 58.97 1,611,272 -1.59(-2.63%)
Apr 15, 2020 61.06 61.52 60.17 60.56 1,344,726 -2.08(-3.32%)
Apr 14, 2020 63.19 63.51 61.75 62.64 1,268,349 +0.50(+0.80%)
Apr 13, 2020 63.28 63.29 61.28 62.14 1,652,109 -0.97(-1.54%)
Apr 09, 2020 63.31 64.21 62.23 63.11 1,387,300 +0.71(+1.14%)
Apr 08, 2020 61.97 62.69 60.61 62.40 1,408,187 +1.15(+1.88%)
Apr 07, 2020 63.43 64.25 61.24 61.25 1,614,379 +0.47(+0.77%)
Apr 06, 2020 60.30 61.03 59.75 60.78 1,312,819 +2.81(+4.85%)
Apr 03, 2020 58.75 59.29 57.41 57.97 1,089,900 -1.02(-1.73%)
Apr 02, 2020 58.14 60.78 58.14 58.99 1,352,038 +0.49(+0.84%)
Apr 01, 2020 59.11 59.73 58.24 58.50 1,847,156 -3.05(-4.96%)
Mar 31, 2020 59.25 62.12 58.71 61.55 1,721,622 +1.71(+2.86%)
Mar 30, 2020 58.76 59.96 56.84 59.84 1,829,519 +0.86(+1.46%)
Mar 27, 2020 59.25 60.51 57.81 58.98 2,286,600 -2.48(-4.04%)
Mar 26, 2020 60.46 63.52 60.29 61.46 2,873,105 +1.78(+2.98%)
Mar 25, 2020 57.50 62.71 56.73 59.68 3,389,003 +3.32(+5.89%)
Mar 24, 2020 53.06 56.42 52.00 56.36 3,120,113 +6.75(+13.61%)
Mar 23, 2020 53.66 54.27 49.55 49.61 3,623,870 -4.90(-8.99%)
Mar 20, 2020 57.77 58.97 54.35 54.51 2,844,500 -2.12(-3.74%)
Mar 19, 2020 54.84 56.88 53.64 56.63 1,726,687 +0.70(+1.25%)
Mar 18, 2020 59.02 59.85 53.89 55.93 2,647,849 -6.50(-10.41%)
Mar 17, 2020 60.44 65.20 59.24 62.43 2,087,498 +2.54(+4.24%)
Mar 16, 2020 56.41 61.72 56.19 59.89 1,931,571 -4.83(-7.46%)
Mar 13, 2020 60.72 65.05 59.68 64.72 2,692,100 +7.54(+13.19%)
Mar 12, 2020 59.51 59.51 56.08 57.18 2,584,188 -6.73(-10.53%)
Mar 11, 2020 65.86 66.21 63.79 63.91 3,020,664 -3.37(-5.01%)
Mar 10, 2020 67.57 67.99 65.02 67.28 2,150,307 +1.87(+2.86%)
Mar 09, 2020 67.12 69.25 65.22 65.41 2,899,658 -7.28(-10.02%)
Mar 06, 2020 72.78 73.50 72.17 72.69 3,054,300 -1.62(-2.18%)
Mar 05, 2020 74.32 74.72 73.77 74.31 2,158,733 -1.30(-1.72%)
Mar 04, 2020 76.37 76.72 74.93 75.61 2,573,759 +0.41(+0.55%)
Mar 03, 2020 77.10 77.53 75.10 75.20 2,811,382 -1.54(-2.01%)
Mar 02, 2020 74.41 76.81 73.98 76.74 2,726,375 +2.27(+3.05%)
Feb 28, 2020 74.17 75.04 73.33 74.47 3,452,500 -1.52(-2.00%)
Feb 27, 2020 77.05 77.24 75.60 75.99 3,326,756 -2.10(-2.69%)
Feb 26, 2020 80.12 80.44 78.07 78.09 1,587,786 -1.70(-2.13%)
Feb 25, 2020 81.47 81.47 79.64 79.79 1,888,596 -1.62(-1.99%)
Feb 24, 2020 80.87 81.71 80.44 81.41 1,219,323 -1.21(-1.46%)
Feb 21, 2020 82.02 82.74 81.92 82.62 1,294,100 +1.22(+1.50%)
Feb 20, 2020 81.41 81.71 81.23 81.40 921,966 -0.12(-0.15%)
Feb 19, 2020 81.73 81.73 81.30 81.52 491,289 +0.12(+0.15%)
Feb 18, 2020 81.36 81.53 81.00 81.40 613,645 -0.31(-0.38%)
Feb 14, 2020 81.72 81.99 81.46 81.71 633,600 +0.10(+0.12%)
Feb 13, 2020 81.24 81.75 81.13 81.61 514,574 +0.08(+0.10%)
Feb 12, 2020 81.40 81.55 81.16 81.53 578,331 +0.39(+0.48%)
Feb 11, 2020 81.00 81.23 80.82 81.14 486,840 +0.48(+0.60%)
Feb 10, 2020 80.46 80.70 80.28 80.66 460,924 +0.01(+0.01%)
Feb 07, 2020 80.49 80.82 80.37 80.65 585,300 -0.27(-0.33%)
Feb 06, 2020 80.75 80.95 80.52 80.92 1,042,313 +0.45(+0.56%)
Feb 05, 2020 80.50 80.66 80.24 80.47 860,793 +0.34(+0.42%)
Feb 04, 2020 79.57 80.20 79.57 80.13 756,244 +1.35(+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.