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

Royal Caribbean Cruises Ltd (NY: RCL )

225.27 +4.75 (+2.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2020 66.31 68.05 64.03 64.58 8,007,604 +0.33(+0.51%)
Sep 29, 2020 65.71 66.08 63.36 64.25 4,425,104 -1.69(-2.56%)
Sep 28, 2020 65.98 66.67 63.17 65.94 5,688,155 +1.50(+2.32%)
Sep 25, 2020 63.07 64.76 61.64 64.44 7,940,513 +4.61(+7.70%)
Sep 24, 2020 60.50 61.10 58.13 59.83 6,470,409 -1.27(-2.07%)
Sep 23, 2020 62.87 64.95 61.03 61.10 5,261,380 -1.13(-1.81%)
Sep 22, 2020 60.86 62.91 60.52 62.22 5,065,626 +1.66(+2.73%)
Sep 21, 2020 61.95 62.47 58.98 60.57 8,724,808 -4.73(-7.24%)
Sep 18, 2020 68.34 68.92 64.37 65.30 9,877,931 -3.29(-4.80%)
Sep 17, 2020 67.89 70.26 67.35 68.59 5,645,383 -0.86(-1.24%)
Sep 16, 2020 67.53 71.08 66.84 69.45 6,698,707 +1.92(+2.84%)
Sep 15, 2020 70.53 70.67 66.78 67.53 8,664,393 -3.24(-4.58%)
Sep 14, 2020 70.17 71.01 69.20 70.77 4,719,855 +1.60(+2.31%)
Sep 11, 2020 70.33 70.42 67.99 69.18 4,118,903 -0.80(-1.14%)
Sep 10, 2020 70.57 73.90 69.93 69.98 6,337,616 +0.03(+0.04%)
Sep 09, 2020 70.46 70.63 67.45 69.95 6,774,131 -1.40(-1.96%)
Sep 08, 2020 69.86 73.33 69.39 71.34 7,394,654 -0.44(-0.61%)
Sep 04, 2020 72.30 72.95 68.42 71.78 7,917,159 +1.75(+2.49%)
Sep 03, 2020 70.93 74.27 68.77 70.04 13,003,891 +1.83(+2.68%)
Sep 02, 2020 69.02 69.02 66.57 68.21 6,141,252 -0.14(-0.20%)
Sep 01, 2020 66.83 69.01 65.52 68.35 6,163,735 -0.33(-0.48%)
Aug 31, 2020 69.97 71.38 68.04 68.68 8,235,684 -1.28(-1.83%)
Aug 28, 2020 67.65 71.08 66.48 69.96 13,915,344 +3.51(+5.29%)
Aug 27, 2020 63.89 67.41 63.82 66.44 9,917,607 +3.75(+5.98%)
Aug 26, 2020 63.57 63.93 61.75 62.69 5,719,412 -1.23(-1.92%)
Aug 25, 2020 64.43 64.94 62.55 63.92 7,946,060 -0.36(-0.56%)
Aug 24, 2020 62.89 65.05 61.06 64.28 12,242,137 +2.89(+4.71%)
Aug 21, 2020 61.37 62.88 61.15 61.39 5,994,576 +0.00(+0.00%)
Aug 20, 2020 59.82 61.62 59.13 61.39 5,411,451 +0.44(+0.72%)
Aug 19, 2020 60.07 64.00 59.90 60.95 10,457,860 +0.69(+1.14%)
Aug 18, 2020 59.86 60.44 58.57 60.26 7,842,923 +0.11(+0.18%)
Aug 17, 2020 60.21 60.41 58.42 60.15 8,109,383 -0.21(-0.35%)
Aug 14, 2020 57.79 60.61 57.47 60.36 9,224,808 +2.00(+3.42%)
Aug 13, 2020 56.58 59.51 56.26 58.36 8,610,096 +1.31(+2.29%)
Aug 12, 2020 60.38 60.63 54.90 57.06 12,741,404 -1.48(-2.52%)
Aug 11, 2020 61.34 62.05 58.15 58.53 18,235,980 +1.36(+2.37%)
Aug 10, 2020 50.99 58.12 50.99 57.18 19,784,028 +5.20(+10.00%)
Aug 07, 2020 50.59 52.21 49.34 51.98 8,417,025 +1.00(+1.96%)
Aug 06, 2020 48.79 51.46 48.44 50.98 8,746,985 +1.57(+3.17%)
Aug 05, 2020 50.44 50.73 48.27 49.41 9,945,889 +0.40(+0.81%)
Aug 04, 2020 47.15 49.97 47.04 49.02 7,528,463 +1.74(+3.67%)
Aug 03, 2020 47.47 47.84 45.60 47.28 9,316,210 -1.32(-2.71%)
Jul 31, 2020 49.90 50.18 47.77 48.60 7,514,119 -1.59(-3.16%)
Jul 30, 2020 50.08 50.57 48.99 50.18 5,447,027 -0.70(-1.37%)
Jul 29, 2020 51.17 51.32 49.50 50.88 4,955,180 +0.17(+0.33%)
Jul 28, 2020 49.23 51.87 49.14 50.71 10,097,515 +1.53(+3.10%)
Jul 27, 2020 50.46 50.47 48.11 49.19 7,328,710 -1.53(-3.01%)
Jul 24, 2020 49.88 52.29 49.48 50.71 7,022,774 +0.38(+0.75%)
Jul 23, 2020 50.38 51.31 49.28 50.33 11,387,966 -1.00(-1.94%)
Jul 22, 2020 51.94 52.54 51.26 51.33 7,270,897 -1.35(-2.56%)
Jul 21, 2020 52.78 53.83 51.84 52.68 8,734,716 +0.40(+0.76%)
Jul 20, 2020 53.69 54.65 51.85 52.28 7,688,191 -0.74(-1.39%)
Jul 17, 2020 51.99 54.24 51.38 53.02 11,038,036 -0.80(-1.48%)
Jul 16, 2020 55.28 56.02 53.62 53.81 16,263,473 -4.41(-7.57%)
Jul 15, 2020 51.37 58.54 51.23 58.22 33,990,788 +10.19(+21.20%)
Jul 14, 2020 48.61 48.61 47.03 48.04 10,544,915 -1.39(-2.81%)
Jul 13, 2020 51.97 52.78 49.24 49.42 13,662,283 -2.22(-4.31%)
Jul 10, 2020 46.92 51.83 46.02 51.65 20,608,048 +4.64(+9.87%)
Jul 09, 2020 50.80 50.98 46.43 47.01 13,968,313 -3.26(-6.49%)
Jul 08, 2020 46.86 50.31 46.40 50.27 12,351,239 +2.82(+5.95%)
Jul 07, 2020 48.80 49.63 47.31 47.45 10,005,487 -2.45(-4.92%)
Jul 06, 2020 50.17 51.37 47.78 49.90 13,325,324 +0.51(+1.03%)
Jul 02, 2020 52.85 53.49 49.24 49.39 13,856,006 -1.32(-2.60%)
Jul 01, 2020 51.87 55.49 50.33 50.71 17,948,792 +0.53(+1.05%)
Jun 30, 2020 49.48 50.65 47.67 50.18 14,837,810 +0.00(+0.00%)
Jun 29, 2020 45.98 50.37 44.95 50.18 17,434,066 +3.88(+8.38%)
Jun 26, 2020 48.51 48.80 45.32 46.30 14,429,644 -2.16(-4.47%)
Jun 25, 2020 45.24 49.08 45.14 48.47 21,742,990 +0.34(+0.70%)
Jun 24, 2020 51.78 52.34 46.41 48.13 26,890,894 -5.50(-10.25%)
Jun 23, 2020 52.50 54.47 51.23 53.62 18,604,542 +1.89(+3.64%)
Jun 22, 2020 53.38 54.01 50.23 51.74 26,266,272 -3.40(-6.17%)
Jun 19, 2020 60.82 60.98 54.59 55.14 24,823,276 -4.07(-6.87%)
Jun 18, 2020 56.42 61.55 56.08 59.21 21,507,282 +1.32(+2.27%)
Jun 17, 2020 58.87 60.10 56.63 57.89 21,790,566 -4.46(-7.15%)
Jun 16, 2020 66.34 66.73 60.40 62.35 21,523,432 +1.67(+2.75%)
Jun 15, 2020 55.62 61.64 55.19 60.69 20,492,580 -0.35(-0.57%)
Jun 12, 2020 60.46 62.55 56.87 61.04 26,034,802 +6.65(+12.24%)
Jun 11, 2020 55.57 59.86 53.94 54.38 29,751,400 -9.06(-14.28%)
Jun 10, 2020 67.68 67.68 60.66 63.44 25,158,014 -6.31(-9.04%)
Jun 09, 2020 70.66 71.55 66.47 69.75 22,298,178 -5.20(-6.94%)
Jun 08, 2020 74.89 75.37 69.94 74.94 32,682,356 +5.67(+8.18%)
Jun 05, 2020 64.71 74.42 64.45 69.28 61,429,628 +11.72(+20.37%)
Jun 04, 2020 57.32 60.18 55.45 57.56 33,159,436 -0.42(-0.72%)
Jun 03, 2020 54.57 58.66 54.47 57.97 18,371,624 +2.11(+3.77%)
Jun 02, 2020 57.13 58.30 55.26 55.87 18,244,640 +0.36(+0.65%)
Jun 01, 2020 51.88 55.94 51.44 55.51 19,964,184 +3.76(+7.27%)
May 29, 2020 49.88 52.70 48.98 51.75 19,181,322 +0.17(+0.33%)
May 28, 2020 53.32 54.57 51.21 51.58 21,565,806 -2.58(-4.77%)
May 27, 2020 54.01 55.19 49.19 54.16 31,951,020 +4.72(+9.54%)
May 26, 2020 47.00 50.24 46.56 49.44 27,254,404 +6.41(+14.88%)
May 22, 2020 44.55 45.29 41.92 43.04 15,308,192 -0.21(-0.48%)
May 21, 2020 41.10 44.96 40.26 43.25 28,125,882 +2.61(+6.43%)
May 20, 2020 43.10 43.52 39.62 40.63 22,491,994 -1.42(-3.37%)
May 19, 2020 43.66 44.21 40.82 42.05 17,991,870 -1.55(-3.55%)
May 18, 2020 41.10 44.88 41.10 43.60 29,465,132 +6.24(+16.69%)
May 15, 2020 34.32 38.18 34.29 37.36 18,291,948 +2.29(+6.54%)
May 14, 2020 32.92 35.79 31.34 35.07 22,875,488 +0.62(+1.80%)
May 13, 2020 36.89 36.92 33.32 34.45 22,597,860 -1.81(-4.98%)
May 12, 2020 38.86 39.13 36.24 36.26 10,499,658 -1.73(-4.54%)
May 11, 2020 39.02 39.39 37.69 37.98 9,382,236 -1.85(-4.63%)
May 08, 2020 40.21 41.29 38.46 39.83 15,999,203 +1.89(+4.97%)
May 07, 2020 36.39 38.88 36.37 37.94 13,860,654 +1.92(+5.32%)
May 06, 2020 38.12 38.41 35.92 36.03 15,438,142 -1.09(-2.93%)
May 05, 2020 41.53 42.17 36.93 37.11 25,412,050 -4.16(-10.08%)
May 04, 2020 37.52 41.65 36.93 41.27 22,887,178 +0.60(+1.47%)
May 01, 2020 43.03 44.64 40.51 40.67 20,321,080 -5.99(-12.83%)
Apr 30, 2020 47.40 48.45 44.28 46.66 21,285,120 -1.29(-2.68%)
Apr 29, 2020 44.90 48.49 44.32 47.95 28,671,332 +6.45(+15.56%)
Apr 28, 2020 41.80 42.91 39.48 41.49 23,467,704 +2.12(+5.37%)
Apr 27, 2020 36.25 39.49 35.78 39.38 19,043,596 +3.78(+10.62%)
Apr 24, 2020 37.01 37.39 34.92 35.60 14,821,156 -1.20(-3.25%)
Apr 23, 2020 34.29 37.11 34.05 36.79 21,530,648 +2.86(+8.44%)
Apr 22, 2020 35.26 35.66 33.54 33.93 9,871,443 -0.42(-1.22%)
Apr 21, 2020 34.42 35.69 33.42 34.35 15,536,207 -1.56(-4.33%)
Apr 20, 2020 35.43 37.12 34.83 35.91 15,164,222 -1.40(-3.74%)
Apr 17, 2020 37.02 37.52 34.92 37.30 24,799,420 +3.37(+9.94%)
Apr 16, 2020 36.41 36.98 32.93 33.93 24,522,098 -2.96(-8.03%)
Apr 15, 2020 34.94 37.76 34.32 36.89 22,577,946 -0.86(-2.27%)
Apr 14, 2020 35.87 38.91 35.28 37.75 32,477,442 +4.46(+13.40%)
Apr 13, 2020 36.24 36.61 33.17 33.29 34,081,880 -6.83(-17.03%)
Apr 09, 2020 40.72 45.01 36.67 40.13 46,462,632 +2.65(+7.08%)
Apr 08, 2020 34.80 37.71 33.57 37.47 28,658,214 +4.00(+11.95%)
Apr 07, 2020 35.23 39.66 31.58 33.47 51,121,484 +3.93(+13.31%)
Apr 06, 2020 26.74 30.14 25.79 29.54 33,503,472 +5.21(+21.40%)
Apr 03, 2020 25.65 26.15 22.20 24.33 26,529,154 -0.43(-1.73%)
Apr 02, 2020 25.44 27.88 23.89 24.76 29,291,378 -0.95(-3.69%)
Apr 01, 2020 30.23 30.79 25.54 25.71 24,403,734 -6.39(-19.89%)
Mar 31, 2020 28.68 35.57 28.23 32.09 26,195,674 +2.39(+8.06%)
Mar 30, 2020 32.23 32.55 28.03 29.70 25,486,392 -4.72(-13.71%)
Mar 27, 2020 37.42 37.44 32.72 34.42 31,201,950 -6.10(-15.05%)
Mar 26, 2020 42.73 49.75 37.76 40.52 35,200,420 -1.80(-4.24%)
Mar 25, 2020 40.41 45.34 34.63 42.31 32,806,510 +7.92(+23.03%)
Mar 24, 2020 34.42 39.50 32.07 34.39 28,086,252 +6.27(+22.28%)
Mar 23, 2020 23.97 29.25 22.72 28.12 20,294,136 +4.37(+18.40%)
Mar 20, 2020 24.39 28.03 21.95 23.75 22,273,432 +1.40(+6.25%)
Mar 19, 2020 21.71 24.09 20.50 22.36 17,066,816 +0.08(+0.36%)
Mar 18, 2020 25.96 26.24 19.21 22.28 24,600,814 -5.32(-19.27%)
Mar 17, 2020 31.15 31.37 26.77 27.60 18,160,068 -2.27(-7.62%)
Mar 16, 2020 29.83 35.39 29.21 29.87 25,430,624 -2.38(-7.39%)
Mar 13, 2020 36.92 37.25 28.54 32.25 27,547,128 +2.06(+6.81%)
Mar 12, 2020 33.92 39.47 28.94 30.20 28,905,230 -14.07(-31.78%)
Mar 11, 2020 48.45 50.88 41.10 44.27 23,791,766 -7.28(-14.13%)
Mar 10, 2020 50.91 52.58 40.11 51.55 30,366,750 +3.39(+7.04%)
Mar 09, 2020 56.10 56.17 47.25 48.16 19,203,270 -16.70(-25.75%)
Mar 06, 2020 62.55 70.17 60.22 64.86 16,988,610 -0.77(-1.17%)
Mar 05, 2020 74.86 75.74 64.03 65.63 16,104,109 -12.77(-16.29%)
Mar 04, 2020 78.98 79.18 74.41 78.40 10,388,479 +1.16(+1.50%)
Mar 03, 2020 80.77 80.95 75.85 77.24 7,680,980 -2.34(-2.94%)
Mar 02, 2020 79.43 80.52 75.85 79.58 7,983,731 +0.15(+0.19%)
Feb 28, 2020 73.02 80.37 72.59 79.43 10,062,228 +3.37(+4.43%)
Feb 27, 2020 78.55 79.59 69.64 76.07 14,964,430 -5.28(-6.49%)
Feb 26, 2020 89.34 89.88 80.83 81.34 9,857,135 -7.12(-8.05%)
Feb 25, 2020 96.59 97.17 88.21 88.46 5,977,546 -6.97(-7.31%)
Feb 24, 2020 98.74 99.77 95.22 95.44 7,567,240 -9.38(-8.95%)
Feb 21, 2020 107.52 107.74 103.87 104.82 3,393,993 -3.64(-3.36%)
Feb 20, 2020 109.52 109.64 108.09 108.47 2,903,123 -1.20(-1.09%)
Feb 19, 2020 109.86 110.91 109.33 109.66 2,563,040 -0.40(-0.36%)
Feb 18, 2020 111.12 111.39 109.37 110.06 3,014,453 -1.73(-1.55%)
Feb 14, 2020 111.97 112.24 111.08 111.79 2,587,201 -0.45(-0.40%)
Feb 13, 2020 114.10 114.57 112.05 112.24 3,177,050 -3.57(-3.08%)
Feb 12, 2020 113.18 116.60 113.07 115.81 4,039,931 +4.12(+3.69%)
Feb 11, 2020 109.71 112.60 108.91 111.69 3,277,866 +3.32(+3.06%)
Feb 10, 2020 109.44 109.83 108.19 108.37 2,769,070 -1.83(-1.66%)
Feb 07, 2020 111.99 112.92 109.18 110.20 5,133,506 -5.06(-4.39%)
Feb 06, 2020 117.47 118.83 115.19 115.25 2,548,377 -1.57(-1.34%)
Feb 05, 2020 118.05 119.35 116.18 116.83 2,485,171 +3.22(+2.84%)
Feb 04, 2020 120.49 120.62 115.29 113.60 3,348,630 -1.43(-1.25%)
Feb 03, 2020 114.95 117.92 112.87 115.04 3,102,125 -0.62(-0.54%)
Jan 31, 2020 118.26 119.14 115.26 115.66 2,044,919 -2.59(-2.19%)
Jan 30, 2020 114.10 118.65 114.09 118.25 4,138,708 -1.92(-1.60%)
Jan 29, 2020 120.01 122.32 119.28 120.16 2,147,395 +1.20(+1.01%)
Jan 28, 2020 117.78 120.13 115.88 118.97 2,608,338 +3.48(+3.01%)
Jan 27, 2020 117.15 118.03 114.41 115.49 4,997,979 -9.48(-7.59%)
Jan 24, 2020 127.47 127.47 122.50 124.97 2,722,645 -3.04(-2.38%)
Jan 23, 2020 125.19 128.19 121.97 128.02 2,149,192 +0.45(+0.36%)
Jan 22, 2020 128.99 129.84 127.23 127.56 1,859,300 -0.54(-0.42%)
Jan 21, 2020 131.58 131.73 126.66 128.11 3,411,307 -5.31(-3.98%)
Jan 17, 2020 131.88 133.67 131.63 133.41 917,131 +0.99(+0.75%)
Jan 16, 2020 131.52 132.51 131.28 132.42 810,480 +1.41(+1.08%)
Jan 15, 2020 131.30 132.25 130.42 131.01 883,609 -0.33(-0.25%)
Jan 14, 2020 131.77 132.00 130.94 131.34 1,126,010 -0.16(-0.12%)
Jan 13, 2020 131.59 132.07 130.90 131.49 1,259,958 -0.08(-0.06%)
Jan 10, 2020 132.54 132.86 131.08 131.57 845,562 -0.72(-0.55%)
Jan 09, 2020 132.29 133.42 131.33 132.29 1,242,424 +1.68(+1.29%)
Jan 08, 2020 128.77 131.10 128.44 130.62 1,447,173 +1.76(+1.36%)
Jan 07, 2020 129.49 130.50 128.86 128.86 1,235,673 -1.18(-0.90%)
Jan 06, 2020 129.99 130.27 128.81 130.03 1,536,614 -1.84(-1.39%)
Jan 03, 2020 131.18 132.00 130.21 131.87 1,244,403 -1.15(-0.86%)
Jan 02, 2020 132.92 133.16 131.85 133.02 1,026,826 +1.13(+0.85%)
Dec 31, 2019 131.52 132.33 131.23 131.89 824,709 +0.16(+0.12%)
Dec 30, 2019 132.10 132.10 131.10 131.73 813,645 +0.02(+0.02%)
Dec 27, 2019 132.67 132.97 131.65 131.71 631,970 -0.83(-0.63%)
Dec 26, 2019 131.46 132.64 130.66 132.54 830,415 +1.20(+0.91%)
Dec 24, 2019 131.90 132.03 130.99 131.35 580,647 -0.44(-0.33%)
Dec 23, 2019 129.36 132.37 129.22 131.78 1,765,123 +2.29(+1.77%)
Dec 20, 2019 127.36 130.88 126.65 129.49 4,348,478 +4.18(+3.33%)
Dec 19, 2019 125.27 125.86 124.64 125.31 1,976,303 +0.04(+0.03%)
Dec 18, 2019 125.00 125.41 123.95 125.27 1,506,757 +0.53(+0.42%)
Dec 17, 2019 123.71 125.00 123.00 124.74 1,686,816 +0.83(+0.67%)
Dec 16, 2019 124.29 124.83 123.71 123.91 1,582,532 +0.55(+0.45%)
Dec 13, 2019 123.34 124.53 122.33 123.36 2,531,412 +0.64(+0.52%)
Dec 12, 2019 121.01 123.14 119.90 122.72 1,487,529 +1.64(+1.35%)
Dec 11, 2019 119.79 121.31 119.64 121.08 1,619,092 +1.70(+1.42%)
Dec 10, 2019 119.41 119.64 118.11 119.38 1,781,007 -0.23(-0.19%)
Dec 09, 2019 119.14 119.90 117.83 119.61 1,994,046 -0.25(-0.20%)
Dec 06, 2019 119.78 120.26 118.66 119.85 1,772,416 +1.05(+0.88%)
Dec 05, 2019 118.56 119.02 117.88 118.80 1,725,585 +0.88(+0.75%)
Dec 04, 2019 116.58 117.99 116.58 117.92 1,993,774 +1.23(+1.05%)
Dec 03, 2019 115.71 116.70 114.77 116.69 1,914,928 -0.29(-0.25%)
Dec 02, 2019 117.98 118.23 116.29 116.98 1,581,742 -0.85(-0.72%)
Nov 29, 2019 118.45 118.66 117.57 117.84 765,412 -1.26(-1.06%)
Nov 27, 2019 118.35 119.11 117.41 119.09 1,241,465 +1.53(+1.30%)
Nov 26, 2019 117.32 118.22 116.42 117.57 2,423,895 +0.32(+0.27%)
Nov 25, 2019 117.62 117.94 117.04 117.25 1,400,428 +0.28(+0.24%)
Nov 22, 2019 117.26 117.87 116.20 116.97 1,672,805 +0.43(+0.37%)
Nov 21, 2019 114.59 116.69 113.42 116.53 2,293,914 +1.66(+1.45%)
Nov 20, 2019 115.98 116.90 114.25 114.87 2,480,111 -1.83(-1.57%)
Nov 19, 2019 117.33 117.92 116.62 116.70 1,643,889 +0.45(+0.39%)
Nov 18, 2019 115.86 116.39 114.89 116.25 1,681,697 +0.50(+0.43%)
Nov 15, 2019 113.89 116.07 113.89 115.75 2,490,671 +2.60(+2.30%)
Nov 14, 2019 112.53 113.56 112.24 113.14 1,594,105 +0.44(+0.39%)
Nov 13, 2019 111.45 112.97 110.78 112.70 1,320,055 +0.92(+0.83%)
Nov 12, 2019 111.95 112.84 111.19 111.78 1,189,923 -0.09(-0.08%)
Nov 11, 2019 111.41 112.14 110.79 111.87 925,698 -0.58(-0.51%)
Nov 08, 2019 112.47 112.81 110.87 112.45 1,006,290 -0.45(-0.40%)
Nov 07, 2019 112.53 113.72 110.83 112.90 2,640,370 +2.17(+1.96%)
Nov 06, 2019 111.56 111.61 109.34 110.73 1,361,499 -0.72(-0.64%)
Nov 05, 2019 111.60 112.45 110.43 111.45 1,475,156 +0.23(+0.20%)
Nov 04, 2019 110.17 111.41 109.06 111.22 1,536,125 +2.06(+1.89%)
Nov 01, 2019 107.87 109.67 107.35 109.16 1,335,983 +2.31(+2.16%)
Oct 31, 2019 107.09 107.57 105.21 106.85 2,263,448 -0.58(-0.54%)
Oct 30, 2019 113.37 113.65 106.54 107.43 3,622,214 -3.78(-3.40%)
Oct 29, 2019 110.85 111.83 110.21 111.21 1,598,336 +1.05(+0.95%)
Oct 28, 2019 109.48 110.94 109.41 110.16 979,156 +0.81(+0.75%)
Oct 25, 2019 106.91 109.49 106.91 109.35 961,679 +2.21(+2.06%)
Oct 24, 2019 108.19 108.61 106.57 107.14 888,764 -0.55(-0.51%)
Oct 23, 2019 106.30 107.91 105.62 107.69 1,097,662 +1.25(+1.17%)
Oct 22, 2019 109.72 109.99 106.29 106.44 1,490,582 -3.59(-3.27%)
Oct 21, 2019 109.96 110.90 109.59 110.03 2,203,466 +0.87(+0.80%)
Oct 18, 2019 107.50 109.62 107.23 109.16 1,776,694 +1.99(+1.86%)
Oct 17, 2019 107.03 107.65 106.27 107.17 575,007 +0.81(+0.77%)
Oct 16, 2019 107.56 107.86 105.19 106.35 1,057,372 -1.14(-1.06%)
Oct 15, 2019 106.19 108.55 105.96 107.49 1,467,242 +1.49(+1.41%)
Oct 14, 2019 105.06 106.62 104.95 106.00 1,207,257 +0.38(+0.36%)
Oct 11, 2019 103.09 106.50 103.09 105.61 2,007,081 +3.89(+3.82%)
Oct 10, 2019 100.45 101.91 99.97 101.73 1,239,481 +1.70(+1.70%)
Oct 09, 2019 99.96 100.50 99.44 100.03 962,885 +0.83(+0.84%)
Oct 08, 2019 99.45 100.93 98.64 99.19 1,354,934 -1.54(-1.53%)
Oct 07, 2019 100.94 101.86 99.84 100.73 1,793,114 -0.70(-0.69%)
Oct 04, 2019 102.64 103.38 100.89 101.43 1,689,000 -0.85(-0.83%)
Oct 03, 2019 101.22 102.58 99.83 102.29 1,288,642 +1.15(+1.14%)
Oct 02, 2019 101.81 102.11 100.32 101.14 1,666,734 -1.61(-1.57%)
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.