Royal Caribbean Cruises Ltd (NY: RCL )

139.01 -0.71 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 82.00 82.00 77.70 78.81 5,827,063 -2.67(-3.28%)
Nov 27, 2020 80.58 82.15 80.43 81.48 2,194,300 +1.40(+1.75%)
Nov 25, 2020 80.45 81.63 79.47 80.08 5,114,000 -1.55(-1.90%)
Nov 24, 2020 79.13 82.59 78.34 81.63 8,058,110 +5.85(+7.72%)
Nov 23, 2020 73.56 76.45 73.56 75.78 4,945,234 +3.20(+4.41%)
Nov 20, 2020 74.72 75.14 72.53 72.58 4,595,400 -1.86(-2.50%)
Nov 19, 2020 73.85 75.05 73.22 74.44 3,521,696 +0.31(+0.42%)
Nov 18, 2020 74.11 76.49 74.05 74.13 5,797,310 -1.21(-1.61%)
Nov 17, 2020 74.61 76.74 73.74 75.34 5,910,090 -0.16(-0.21%)
Nov 16, 2020 75.79 77.23 74.02 75.50 12,093,006 +4.89(+6.93%)
Nov 13, 2020 69.35 71.13 68.65 70.61 4,573,700 +2.51(+3.69%)
Nov 12, 2020 68.07 71.12 67.67 68.10 6,968,060 -2.78(-3.92%)
Nov 11, 2020 73.81 73.92 69.70 70.88 10,396,546 -2.85(-3.87%)
Nov 10, 2020 74.03 74.63 71.36 73.73 11,437,002 -1.70(-2.25%)
Nov 09, 2020 73.27 78.86 71.24 75.43 27,732,600 +16.86(+28.79%)
Nov 06, 2020 59.81 59.98 58.20 58.57 4,250,900 -1.60(-2.66%)
Nov 05, 2020 57.77 60.32 57.63 60.17 4,479,850 +3.19(+5.60%)
Nov 04, 2020 57.21 58.61 56.40 56.98 3,497,795 -0.59(-1.02%)
Nov 03, 2020 56.90 58.65 56.34 57.57 4,832,814 +0.55(+0.96%)
Nov 02, 2020 55.00 57.10 53.85 57.02 7,304,850 +0.60(+1.06%)
Oct 30, 2020 52.97 57.80 51.37 56.42 17,062,300 +2.59(+4.81%)
Oct 29, 2020 53.02 54.37 51.33 53.83 8,944,168 +0.71(+1.34%)
Oct 28, 2020 55.13 55.61 53.06 53.12 9,376,396 -4.26(-7.42%)
Oct 27, 2020 58.09 59.41 57.28 57.38 5,282,158 -0.88(-1.51%)
Oct 26, 2020 62.22 62.27 55.81 58.26 12,155,693 -6.22(-9.65%)
Oct 23, 2020 63.91 64.77 62.88 64.48 5,040,600 +1.09(+1.72%)
Oct 22, 2020 61.10 63.46 61.08 63.39 6,310,992 +2.70(+4.45%)
Oct 21, 2020 61.56 61.56 60.02 60.69 3,867,233 -1.10(-1.78%)
Oct 20, 2020 60.80 62.04 60.02 61.79 6,257,445 +2.08(+3.48%)
Oct 19, 2020 59.52 60.87 58.77 59.71 6,247,278 +0.88(+1.50%)
Oct 16, 2020 59.49 59.98 57.90 58.83 6,341,900 -0.55(-0.93%)
Oct 15, 2020 58.67 59.55 57.85 59.38 7,943,340 -0.53(-0.88%)
Oct 14, 2020 61.35 62.48 59.64 59.91 18,068,536 -0.70(-1.15%)
Oct 13, 2020 64.19 64.64 60.03 60.61 23,800,822 -9.22(-13.20%)
Oct 12, 2020 70.36 70.73 69.18 69.83 4,334,318 -1.26(-1.77%)
Oct 09, 2020 69.40 72.11 68.80 71.09 6,369,900 +1.80(+2.60%)
Oct 08, 2020 68.81 69.36 67.25 69.29 4,739,609 +1.27(+1.87%)
Oct 07, 2020 67.47 68.64 66.10 68.02 4,549,735 +1.84(+2.78%)
Oct 06, 2020 66.00 69.91 65.77 66.18 7,346,178 +0.93(+1.43%)
Oct 05, 2020 65.00 66.10 64.50 65.25 3,574,944 -0.01(-0.02%)
Oct 02, 2020 62.50 65.76 62.30 65.26 4,948,900 -0.29(-0.44%)
Oct 01, 2020 65.15 65.92 63.57 65.55 5,430,733 +0.82(+1.27%)
Sep 30, 2020 66.47 68.21 64.18 64.73 7,988,934 +0.33(+0.51%)
Sep 29, 2020 65.86 66.23 63.51 64.40 4,414,787 -1.69(-2.56%)
Sep 28, 2020 66.13 66.83 63.32 66.09 5,674,893 +1.50(+2.32%)
Sep 25, 2020 63.22 64.91 61.78 64.59 7,922,000 +4.62(+7.70%)
Sep 24, 2020 60.64 61.24 58.27 59.97 6,455,323 -1.27(-2.07%)
Sep 23, 2020 63.02 65.10 61.17 61.24 5,249,113 -1.13(-1.81%)
Sep 22, 2020 61.00 63.06 60.66 62.37 5,053,815 +1.66(+2.73%)
Sep 21, 2020 62.09 62.62 59.12 60.71 8,704,466 -4.74(-7.24%)
Sep 18, 2020 68.50 69.08 64.52 65.45 9,854,900 -3.30(-4.80%)
Sep 17, 2020 68.05 70.42 67.51 68.75 5,632,221 -0.86(-1.24%)
Sep 16, 2020 67.69 71.25 67.00 69.61 6,683,089 +1.92(+2.84%)
Sep 15, 2020 70.69 70.84 66.94 67.69 8,644,191 -3.25(-4.58%)
Sep 14, 2020 70.33 71.18 69.36 70.94 4,708,851 +1.60(+2.31%)
Sep 11, 2020 70.49 70.58 68.15 69.34 4,109,300 -0.80(-1.14%)
Sep 10, 2020 70.73 74.07 70.09 70.14 6,322,840 +0.03(+0.04%)
Sep 09, 2020 70.62 70.80 67.61 70.11 6,758,337 -1.40(-1.96%)
Sep 08, 2020 70.02 73.50 69.55 71.51 7,377,413 -0.44(-0.61%)
Sep 04, 2020 72.47 73.12 68.58 71.95 7,898,700 +1.75(+2.49%)
Sep 03, 2020 71.10 74.44 68.93 70.20 12,973,572 +1.83(+2.68%)
Sep 02, 2020 69.18 69.18 66.73 68.37 6,126,934 -0.14(-0.20%)
Sep 01, 2020 66.99 69.17 65.67 68.51 6,149,364 -0.33(-0.48%)
Aug 31, 2020 70.13 71.55 68.20 68.84 8,216,482 -1.28(-1.83%)
Aug 28, 2020 67.81 71.25 66.64 70.12 13,882,900 +3.52(+5.29%)
Aug 27, 2020 64.04 67.57 63.97 66.60 9,894,484 +3.76(+5.98%)
Aug 26, 2020 63.72 64.08 61.89 62.84 5,706,077 -1.23(-1.92%)
Aug 25, 2020 64.58 65.09 62.70 64.07 7,927,534 -0.36(-0.56%)
Aug 24, 2020 63.04 65.20 61.20 64.43 12,213,594 +2.90(+4.71%)
Aug 21, 2020 61.51 63.03 61.29 61.53 5,980,600 +0.00(+0.00%)
Aug 20, 2020 59.96 61.76 59.27 61.53 5,398,834 +0.44(+0.72%)
Aug 19, 2020 60.21 64.15 60.04 61.09 10,433,477 +0.69(+1.14%)
Aug 18, 2020 60.00 60.58 58.71 60.40 7,824,637 +0.11(+0.18%)
Aug 17, 2020 60.35 60.55 58.56 60.29 8,090,476 -0.21(-0.35%)
Aug 14, 2020 57.93 60.75 57.60 60.50 9,203,300 +2.00(+3.42%)
Aug 13, 2020 56.71 59.65 56.39 58.50 8,590,021 +1.31(+2.29%)
Aug 12, 2020 60.52 60.77 55.03 57.19 12,711,697 -1.48(-2.52%)
Aug 11, 2020 61.48 62.19 58.29 58.67 18,193,462 +1.36(+2.37%)
Aug 10, 2020 51.11 58.26 51.11 57.31 19,737,900 +5.21(+10.00%)
Aug 07, 2020 50.71 52.33 49.46 52.10 8,397,400 +1.00(+1.96%)
Aug 06, 2020 48.90 51.58 48.55 51.10 8,726,591 +1.57(+3.17%)
Aug 05, 2020 50.56 50.85 48.38 49.53 9,922,700 +0.40(+0.81%)
Aug 04, 2020 47.26 50.09 47.15 49.13 7,510,910 +1.74(+3.67%)
Aug 03, 2020 47.58 47.95 45.71 47.39 9,294,489 -1.32(-2.71%)
Jul 31, 2020 50.02 50.30 47.88 48.71 7,496,600 -1.59(-3.16%)
Jul 30, 2020 50.20 50.69 49.10 50.30 5,434,327 -0.70(-1.37%)
Jul 29, 2020 51.29 51.44 49.62 51.00 4,943,627 +0.17(+0.33%)
Jul 28, 2020 49.35 51.99 49.25 50.83 10,073,972 +1.53(+3.10%)
Jul 27, 2020 50.58 50.59 48.22 49.30 7,311,623 -1.53(-3.01%)
Jul 24, 2020 50.00 52.42 49.60 50.83 7,006,400 +0.38(+0.75%)
Jul 23, 2020 50.50 51.43 49.40 50.45 11,361,414 -1.00(-1.94%)
Jul 22, 2020 52.06 52.66 51.38 51.45 7,253,945 -1.35(-2.56%)
Jul 21, 2020 52.90 53.96 51.96 52.80 8,714,351 +0.40(+0.76%)
Jul 20, 2020 53.82 54.78 51.97 52.40 7,670,266 -0.74(-1.39%)
Jul 17, 2020 52.11 54.37 51.50 53.14 11,012,300 -0.80(-1.48%)
Jul 16, 2020 55.41 56.15 53.75 53.94 16,225,554 -4.42(-7.57%)
Jul 15, 2020 51.49 58.68 51.35 58.36 33,911,536 +10.21(+21.20%)
Jul 14, 2020 48.72 48.72 47.14 48.15 10,520,329 -1.39(-2.81%)
Jul 13, 2020 52.09 52.90 49.36 49.54 13,630,429 -2.23(-4.31%)
Jul 10, 2020 47.03 51.95 46.13 51.77 20,560,000 +4.65(+9.87%)
Jul 09, 2020 50.92 51.10 46.54 47.12 13,935,745 -3.27(-6.49%)
Jul 08, 2020 46.97 50.43 46.51 50.39 12,322,441 +2.83(+5.95%)
Jul 07, 2020 48.91 49.75 47.42 47.56 9,982,159 -2.46(-4.92%)
Jul 06, 2020 50.29 51.49 47.89 50.02 13,294,255 +0.51(+1.03%)
Jul 02, 2020 52.97 53.62 49.36 49.51 13,823,700 -1.32(-2.60%)
Jul 01, 2020 51.99 55.62 50.45 50.83 17,906,944 +0.53(+1.05%)
Jun 30, 2020 49.60 50.77 47.78 50.30 14,803,215 +0.00(+0.00%)
Jun 29, 2020 46.09 50.49 45.06 50.30 17,393,418 +3.89(+8.38%)
Jun 26, 2020 48.62 48.91 45.43 46.41 14,396,000 -2.17(-4.47%)
Jun 25, 2020 45.35 49.19 45.25 48.58 21,692,296 +0.34(+0.70%)
Jun 24, 2020 51.90 52.46 46.52 48.24 26,828,196 -5.51(-10.25%)
Jun 23, 2020 52.62 54.60 51.35 53.75 18,561,164 +1.89(+3.64%)
Jun 22, 2020 53.50 54.14 50.35 51.86 26,205,030 -3.41(-6.17%)
Jun 19, 2020 60.96 61.12 54.72 55.27 24,765,400 -4.08(-6.87%)
Jun 18, 2020 56.55 61.69 56.21 59.35 21,457,136 +1.32(+2.27%)
Jun 17, 2020 59.01 60.24 56.76 58.03 21,739,760 -4.47(-7.15%)
Jun 16, 2020 66.50 66.89 60.54 62.50 21,473,248 +1.67(+2.75%)
Jun 15, 2020 55.75 61.78 55.32 60.83 20,444,800 -0.35(-0.57%)
Jun 12, 2020 60.60 62.70 57.00 61.18 25,974,100 +6.67(+12.24%)
Jun 11, 2020 55.70 60.00 54.07 54.51 29,682,032 -9.08(-14.28%)
Jun 10, 2020 67.84 67.84 60.80 63.59 25,099,356 -6.32(-9.04%)
Jun 09, 2020 70.83 71.72 66.63 69.91 22,246,188 -5.21(-6.94%)
Jun 08, 2020 75.06 75.55 70.10 75.12 32,606,156 +5.68(+8.18%)
Jun 05, 2020 64.86 74.59 64.60 69.44 61,286,400 +11.75(+20.37%)
Jun 04, 2020 57.45 60.32 55.58 57.69 33,082,122 -0.42(-0.72%)
Jun 03, 2020 54.70 58.80 54.60 58.11 18,328,790 +2.11(+3.77%)
Jun 02, 2020 57.26 58.44 55.39 56.00 18,202,102 +0.36(+0.65%)
Jun 01, 2020 52.00 56.07 51.56 55.64 19,917,636 +3.77(+7.27%)
May 29, 2020 50.00 52.82 49.09 51.87 19,136,600 +0.17(+0.33%)
May 28, 2020 53.44 54.70 51.33 51.70 21,515,524 -2.59(-4.77%)
May 27, 2020 54.14 55.32 49.30 54.29 31,876,524 +4.73(+9.54%)
May 26, 2020 47.11 50.36 46.67 49.56 27,190,858 +6.42(+14.88%)
May 22, 2020 44.65 45.40 42.02 43.14 15,272,500 -0.21(-0.48%)
May 21, 2020 41.20 45.07 40.35 43.35 28,060,304 +2.62(+6.43%)
May 20, 2020 43.20 43.62 39.71 40.73 22,439,552 -1.42(-3.37%)
May 19, 2020 43.76 44.31 40.92 42.15 17,949,920 -1.55(-3.55%)
May 18, 2020 41.20 44.98 41.20 43.70 29,396,432 +6.25(+16.69%)
May 15, 2020 34.40 38.27 34.37 37.45 18,249,300 +2.30(+6.54%)
May 14, 2020 33.00 35.87 31.41 35.15 22,822,152 +0.62(+1.80%)
May 13, 2020 36.98 37.01 33.40 34.53 22,545,172 -1.81(-4.98%)
May 12, 2020 38.95 39.22 36.32 36.34 10,475,177 -1.73(-4.54%)
May 11, 2020 39.11 39.48 37.78 38.07 9,360,361 -1.85(-4.63%)
May 08, 2020 40.30 41.39 38.55 39.92 15,961,900 +1.89(+4.97%)
May 07, 2020 36.48 38.97 36.45 38.03 13,828,337 +1.92(+5.32%)
May 06, 2020 38.21 38.50 36.00 36.11 15,402,147 -1.09(-2.93%)
May 05, 2020 41.63 42.27 37.02 37.20 25,352,800 -4.17(-10.08%)
May 04, 2020 37.61 41.75 37.02 41.37 22,833,816 +0.60(+1.47%)
May 01, 2020 43.13 44.74 40.60 40.77 20,273,700 -6.00(-12.83%)
Apr 30, 2020 47.51 48.56 44.38 46.77 21,235,492 -1.29(-2.68%)
Apr 29, 2020 45.00 48.60 44.42 48.06 28,604,484 +6.47(+15.56%)
Apr 28, 2020 41.90 43.01 39.57 41.59 23,412,988 +2.12(+5.37%)
Apr 27, 2020 36.33 39.58 35.86 39.47 18,999,194 +3.79(+10.62%)
Apr 24, 2020 37.10 37.48 35.00 35.68 14,786,600 -1.20(-3.25%)
Apr 23, 2020 34.37 37.20 34.13 36.88 21,480,448 +2.87(+8.44%)
Apr 22, 2020 35.34 35.74 33.62 34.01 9,848,427 -0.42(-1.22%)
Apr 21, 2020 34.50 35.77 33.50 34.43 15,499,983 -1.56(-4.33%)
Apr 20, 2020 35.51 37.21 34.91 35.99 15,128,866 -1.40(-3.74%)
Apr 17, 2020 37.11 37.61 35.00 37.39 24,741,598 +3.38(+9.94%)
Apr 16, 2020 36.50 37.07 33.01 34.01 24,464,924 -2.97(-8.03%)
Apr 15, 2020 35.02 37.85 34.40 36.98 22,525,304 -0.86(-2.27%)
Apr 14, 2020 35.95 39.00 35.36 37.84 32,401,720 +4.47(+13.40%)
Apr 13, 2020 36.32 36.70 33.25 33.37 34,002,416 -6.85(-17.03%)
Apr 09, 2020 40.82 45.12 36.76 40.22 46,354,300 +2.66(+7.08%)
Apr 08, 2020 34.88 37.80 33.65 37.56 28,591,396 +4.01(+11.95%)
Apr 07, 2020 35.31 39.75 31.65 33.55 51,002,292 +3.94(+13.31%)
Apr 06, 2020 26.80 30.21 25.85 29.61 33,425,356 +5.22(+21.40%)
Apr 03, 2020 25.71 26.21 22.25 24.39 26,467,300 -0.43(-1.73%)
Apr 02, 2020 25.50 27.95 23.95 24.82 29,223,084 -0.95(-3.69%)
Apr 01, 2020 30.30 30.86 25.60 25.77 24,346,836 -6.40(-19.89%)
Mar 31, 2020 28.75 35.65 28.30 32.17 26,134,598 +2.40(+8.06%)
Mar 30, 2020 32.31 32.63 28.10 29.77 25,426,970 -4.73(-13.71%)
Mar 27, 2020 37.51 37.53 32.80 34.50 31,129,200 -6.11(-15.05%)
Mar 26, 2020 42.83 49.87 37.85 40.61 35,118,348 -1.80(-4.24%)
Mar 25, 2020 40.50 45.45 34.71 42.41 32,730,020 +7.94(+23.03%)
Mar 24, 2020 34.50 39.59 32.14 34.47 28,020,768 +6.28(+22.28%)
Mar 23, 2020 24.03 29.32 22.77 28.19 20,246,820 +4.38(+18.40%)
Mar 20, 2020 24.45 28.10 22.00 23.81 22,221,500 +1.40(+6.25%)
Mar 19, 2020 21.76 24.15 20.55 22.41 17,027,024 +0.08(+0.36%)
Mar 18, 2020 26.02 26.30 19.25 22.33 24,543,456 -5.33(-19.27%)
Mar 17, 2020 31.22 31.44 26.83 27.66 18,117,726 -2.28(-7.62%)
Mar 16, 2020 29.90 35.47 29.28 29.94 25,371,332 -2.39(-7.39%)
Mar 13, 2020 37.01 37.34 28.61 32.33 27,482,900 +2.06(+6.81%)
Mar 12, 2020 34.00 39.56 29.01 30.27 28,837,836 -14.10(-31.78%)
Mar 11, 2020 48.56 51.00 41.20 44.37 23,736,294 -7.30(-14.13%)
Mar 10, 2020 51.03 52.70 40.20 51.67 30,295,948 +3.40(+7.04%)
Mar 09, 2020 56.23 56.30 47.36 48.27 19,158,496 -16.74(-25.75%)
Mar 06, 2020 62.70 70.33 60.36 65.01 16,949,000 -0.77(-1.17%)
Mar 05, 2020 75.03 75.92 64.18 65.78 16,066,561 -12.80(-16.29%)
Mar 04, 2020 79.16 79.36 74.58 78.58 10,364,258 +1.16(+1.50%)
Mar 03, 2020 80.96 81.13 76.03 77.42 7,663,071 -2.35(-2.94%)
Mar 02, 2020 79.62 80.71 76.03 79.77 7,965,117 +0.15(+0.19%)
Feb 28, 2020 73.19 80.56 72.76 79.62 10,038,767 +3.38(+4.43%)
Feb 27, 2020 78.73 79.78 69.81 76.24 14,929,540 -5.29(-6.49%)
Feb 26, 2020 89.55 90.09 81.02 81.53 9,834,153 -7.14(-8.05%)
Feb 25, 2020 96.82 97.39 88.41 88.67 5,963,609 -6.99(-7.31%)
Feb 24, 2020 98.97 100.01 95.44 95.66 7,549,597 -9.41(-8.95%)
Feb 21, 2020 107.77 107.99 104.12 105.07 3,386,080 -3.65(-3.36%)
Feb 20, 2020 109.78 109.90 108.34 108.72 2,896,354 -1.20(-1.09%)
Feb 19, 2020 110.12 111.17 109.58 109.92 2,557,064 -0.40(-0.36%)
Feb 18, 2020 111.38 111.65 109.62 110.31 3,007,424 -1.73(-1.55%)
Feb 14, 2020 112.24 112.50 111.33 112.05 2,581,169 -0.45(-0.40%)
Feb 13, 2020 114.36 114.84 112.31 112.50 3,169,643 -3.58(-3.08%)
Feb 12, 2020 113.44 116.87 113.33 116.08 4,030,512 +4.13(+3.69%)
Feb 11, 2020 109.97 112.86 109.17 111.95 3,270,223 +3.33(+3.06%)
Feb 10, 2020 109.69 110.09 108.44 108.62 2,762,614 -1.83(-1.66%)
Feb 07, 2020 112.26 113.19 109.43 110.45 5,121,537 -5.07(-4.39%)
Feb 06, 2020 117.74 119.11 115.45 115.52 2,542,435 -1.58(-1.35%)
Feb 05, 2020 118.33 119.63 116.45 117.10 2,479,376 +3.23(+2.83%)
Feb 04, 2020 120.77 120.90 115.56 113.87 3,340,822 -1.44(-1.24%)
Feb 03, 2020 115.22 118.20 113.14 115.31 3,094,892 -0.62(-0.54%)
Jan 31, 2020 118.53 119.42 115.53 115.93 2,040,151 -2.59(-2.19%)
Jan 30, 2020 114.36 118.93 114.36 118.52 4,129,059 -1.92(-1.59%)
Jan 29, 2020 120.29 122.60 119.55 120.44 2,142,388 +1.20(+1.00%)
Jan 28, 2020 118.06 120.42 116.15 119.25 2,602,256 +3.48(+3.01%)
Jan 27, 2020 117.42 118.31 114.68 115.76 4,986,326 -9.51(-7.59%)
Jan 24, 2020 127.77 127.77 122.78 125.27 2,716,297 -3.05(-2.38%)
Jan 23, 2020 125.48 128.50 122.26 128.32 2,144,181 +0.45(+0.36%)
Jan 22, 2020 129.29 130.14 127.52 127.86 1,854,965 -0.54(-0.42%)
Jan 21, 2020 131.89 132.04 126.96 128.41 3,403,354 -5.32(-3.98%)
Jan 17, 2020 132.19 133.99 131.94 133.72 914,993 +0.99(+0.75%)
Jan 16, 2020 131.83 132.82 131.58 132.73 808,590 +1.41(+1.08%)
Jan 15, 2020 131.60 132.55 130.72 131.32 881,549 -0.33(-0.25%)
Jan 14, 2020 132.08 132.31 131.25 131.64 1,123,385 -0.16(-0.12%)
Jan 13, 2020 131.90 132.38 131.21 131.80 1,257,020 -0.08(-0.06%)
Jan 10, 2020 132.85 133.17 131.39 131.88 843,591 -0.72(-0.55%)
Jan 09, 2020 132.60 133.73 131.63 132.60 1,239,527 +1.68(+1.29%)
Jan 08, 2020 129.07 131.41 128.74 130.92 1,443,799 +1.76(+1.36%)
Jan 07, 2020 129.79 130.80 129.16 129.16 1,232,792 -1.18(-0.90%)
Jan 06, 2020 130.30 130.57 129.11 130.34 1,533,031 -1.84(-1.39%)
Jan 03, 2020 131.49 132.31 130.51 132.18 1,241,502 -1.15(-0.86%)
Jan 02, 2020 133.23 133.47 132.16 133.33 1,024,432 +1.13(+0.85%)
Dec 31, 2019 131.83 132.64 131.53 132.20 822,786 +0.16(+0.12%)
Dec 30, 2019 132.41 132.41 131.41 132.04 811,748 +0.02(+0.01%)
Dec 27, 2019 132.98 133.28 131.96 132.02 630,496 -0.83(-0.63%)
Dec 26, 2019 131.76 132.95 130.96 132.85 828,479 +1.20(+0.91%)
Dec 24, 2019 132.21 132.34 131.30 131.65 579,293 -0.44(-0.33%)
Dec 23, 2019 129.66 132.68 129.52 132.09 1,761,008 +2.30(+1.77%)
Dec 20, 2019 127.66 131.19 126.95 129.79 4,338,340 +4.19(+3.34%)
Dec 19, 2019 125.56 126.16 124.93 125.60 1,971,696 +0.04(+0.03%)
Dec 18, 2019 125.29 125.70 124.25 125.56 1,503,244 +0.53(+0.43%)
Dec 17, 2019 124.00 125.29 123.29 125.03 1,682,883 +0.84(+0.67%)
Dec 16, 2019 124.58 125.12 124.00 124.20 1,578,843 +0.55(+0.45%)
Dec 13, 2019 123.62 124.83 122.62 123.64 2,525,510 +0.64(+0.52%)
Dec 12, 2019 121.29 123.43 120.18 123.00 1,484,060 +1.64(+1.35%)
Dec 11, 2019 120.07 121.60 119.92 121.36 1,615,317 +1.70(+1.42%)
Dec 10, 2019 119.69 119.92 118.39 119.66 1,776,854 -0.23(-0.19%)
Dec 09, 2019 119.42 120.18 118.10 119.89 1,989,397 -0.25(-0.20%)
Dec 06, 2019 120.06 120.55 118.94 120.13 1,768,283 +1.05(+0.88%)
Dec 05, 2019 118.84 119.30 118.15 119.08 1,721,561 +0.89(+0.75%)
Dec 04, 2019 116.85 118.26 116.85 118.19 1,989,126 +1.23(+1.05%)
Dec 03, 2019 115.98 116.97 115.03 116.96 1,910,463 -0.30(-0.25%)
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.