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

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.54 -0.02 (-0.14%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 27, 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 (%)
Jul 29, 2022 7.048 7.317 7.048 7.236 89,031,688 +0.45(+6.65%)
Jul 28, 2022 6.724 6.830 6.549 6.785 71,778,032 +0.22(+3.40%)
Jul 27, 2022 6.450 6.567 6.311 6.562 61,032,952 +0.17(+2.70%)
Jul 26, 2022 6.420 6.481 6.289 6.389 41,486,664 +0.11(+1.78%)
Jul 25, 2022 6.055 6.278 6.014 6.278 51,624,172 +0.38(+6.44%)
Jul 22, 2022 5.857 5.938 5.832 5.898 41,699,288 +0.09(+1.48%)
Jul 21, 2022 5.746 5.822 5.634 5.812 42,203,924 -0.08(-1.38%)
Jul 20, 2022 5.903 5.964 5.837 5.893 40,857,576 -0.02(-0.26%)
Jul 19, 2022 5.852 5.979 5.852 5.908 31,900,188 +0.10(+1.66%)
Jul 18, 2022 5.797 5.911 5.792 5.812 38,206,868 +0.12(+2.14%)
Jul 15, 2022 5.563 5.695 5.531 5.690 35,009,648 +0.17(+3.03%)
Jul 14, 2022 5.538 5.589 5.447 5.523 52,838,280 -0.22(-3.88%)
Jul 13, 2022 5.660 5.827 5.645 5.746 45,287,004 +0.06(+0.98%)
Jul 12, 2022 5.700 5.766 5.660 5.690 37,052,252 -0.16(-2.77%)
Jul 11, 2022 5.868 5.923 5.809 5.852 60,899,232 -0.12(-2.04%)
Jul 08, 2022 5.979 6.014 5.868 5.974 33,291,910 +0.12(+1.99%)
Jul 07, 2022 5.807 5.906 5.807 5.857 39,879,732 +0.23(+4.14%)
Jul 06, 2022 5.665 5.695 5.447 5.624 47,813,116 -0.12(-2.12%)
Jul 05, 2022 5.802 5.822 5.574 5.746 67,099,176 -0.21(-3.57%)
Jul 01, 2022 5.842 5.974 5.685 5.959 69,848,296 +0.04(+0.68%)
Jun 30, 2022 5.873 5.979 5.799 5.918 57,303,196 -0.08(-1.27%)
Jun 29, 2022 6.121 6.177 5.969 5.994 51,686,260 -0.03(-0.50%)
Jun 28, 2022 6.151 6.187 5.964 6.025 54,627,592 +0.06(+0.93%)
Jun 27, 2022 5.680 6.009 5.655 5.969 81,022,912 +0.42(+7.58%)
Jun 24, 2022 5.705 5.746 5.533 5.548 55,324,452 -0.08(-1.35%)
Jun 23, 2022 5.878 5.903 5.569 5.624 61,389,508 -0.18(-3.06%)
Jun 22, 2022 5.710 5.959 5.662 5.802 64,961,584 -0.05(-0.87%)
Jun 21, 2022 5.944 6.007 5.827 5.852 73,965,296 -0.03(-0.52%)
Jun 17, 2022 6.126 6.146 5.690 5.883 143,135,264 -0.24(-3.89%)
Jun 16, 2022 6.288 6.308 6.002 6.121 87,973,824 -0.34(-5.33%)
Jun 15, 2022 6.516 6.557 6.308 6.465 72,666,792 +0.03(+0.39%)
Jun 14, 2022 6.546 6.577 6.369 6.440 61,738,004 +0.06(+0.95%)
Jun 13, 2022 6.465 6.526 6.268 6.379 99,334,272 -0.31(-4.69%)
Jun 10, 2022 6.617 6.734 6.541 6.693 67,947,584 -0.15(-2.22%)
Jun 09, 2022 6.932 7.003 6.840 6.845 48,612,780 -0.14(-2.03%)
Jun 08, 2022 7.053 7.117 6.967 6.987 40,842,172 -0.06(-0.79%)
Jun 07, 2022 7.068 7.144 7.020 7.043 52,859,372 -0.06(-0.86%)
Jun 06, 2022 7.220 7.225 7.048 7.104 36,252,476 -0.08(-1.13%)
Jun 03, 2022 6.916 7.190 6.916 7.185 56,631,632 +0.22(+3.13%)
Jun 02, 2022 6.992 7.038 6.919 6.967 31,665,516 -0.04(-0.58%)
Jun 01, 2022 7.094 7.149 6.942 7.008 33,290,612 -0.03(-0.36%)
May 31, 2022 7.180 7.266 7.013 7.033 67,818,448 -0.19(-2.66%)
May 27, 2022 7.352 7.377 7.200 7.225 67,767,288 -0.27(-3.65%)
May 26, 2022 7.372 7.540 7.370 7.499 46,960,752 +0.13(+1.72%)
May 25, 2022 7.220 7.410 7.218 7.372 69,453,320 +0.16(+2.25%)
May 24, 2022 7.291 7.332 7.068 7.210 92,780,360 -0.28(-3.80%)
May 23, 2022 7.278 7.511 7.230 7.495 81,388,256 +0.39(+5.45%)
May 20, 2022 7.011 7.140 6.949 7.108 56,285,764 +0.16(+2.32%)
May 19, 2022 6.854 7.004 6.813 6.946 51,522,568 +0.15(+2.17%)
May 18, 2022 6.942 6.979 6.734 6.799 49,247,872 -0.19(-2.70%)
May 17, 2022 6.965 7.014 6.884 6.988 49,781,856 +0.14(+2.09%)
May 16, 2022 6.711 6.905 6.704 6.845 63,975,228 +0.16(+2.34%)
May 13, 2022 6.559 6.744 6.558 6.688 83,499,744 +0.18(+2.76%)
May 12, 2022 6.486 6.613 6.384 6.509 77,513,528 +0.02(+0.28%)
May 11, 2022 6.356 6.654 6.352 6.490 84,747,176 +0.29(+4.61%)
May 10, 2022 6.209 6.278 6.101 6.204 81,127,688 +0.10(+1.66%)
May 09, 2022 6.343 6.347 6.085 6.103 93,049,448 -0.39(-5.97%)
May 06, 2022 6.361 6.555 6.181 6.490 82,420,000 +0.20(+3.15%)
May 05, 2022 6.453 6.462 6.108 6.292 90,813,232 -0.17(-2.57%)
May 04, 2022 6.167 6.492 6.066 6.458 74,847,736 +0.32(+5.26%)
May 03, 2022 6.034 6.172 6.011 6.135 82,231,504 +0.14(+2.31%)
May 02, 2022 6.085 6.112 5.870 5.997 89,790,992 -0.26(-4.13%)
Apr 29, 2022 6.435 6.592 6.250 6.255 71,934,704 +0.03(+0.44%)
Apr 28, 2022 6.186 6.264 6.094 6.227 36,019,328 +0.09(+1.50%)
Apr 27, 2022 6.131 6.209 6.061 6.135 52,012,368 +0.02(+0.38%)
Apr 26, 2022 6.209 6.278 6.080 6.112 65,599,900 -0.17(-2.71%)
Apr 25, 2022 6.191 6.336 6.061 6.283 64,437,356 -0.12(-1.80%)
Apr 22, 2022 6.702 6.711 6.380 6.398 61,447,020 -0.32(-4.80%)
Apr 21, 2022 7.006 7.025 6.647 6.721 55,366,712 -0.27(-3.83%)
Apr 20, 2022 6.891 7.004 6.813 6.988 39,858,920 +0.12(+1.75%)
Apr 19, 2022 6.794 6.940 6.725 6.868 42,591,360 +0.11(+1.64%)
Apr 18, 2022 6.781 6.824 6.711 6.757 59,331,348 -0.02(-0.34%)
Apr 14, 2022 6.767 6.880 6.698 6.781 91,258,496 -0.01(-0.21%)
Apr 13, 2022 6.744 6.850 6.688 6.795 76,120,008 +0.13(+1.92%)
Apr 12, 2022 6.791 6.808 6.654 6.667 69,357,744 +0.05(+0.71%)
Apr 11, 2022 6.680 6.680 6.565 6.620 49,207,152 -0.06(-0.89%)
Apr 08, 2022 6.552 6.701 6.505 6.680 62,113,640 +0.11(+1.68%)
Apr 07, 2022 6.352 6.599 6.352 6.569 69,048,184 +0.28(+4.40%)
Apr 06, 2022 6.369 6.414 6.226 6.292 62,739,228 -0.06(-0.87%)
Apr 05, 2022 6.420 6.524 6.335 6.348 66,109,452 -0.10(-1.58%)
Apr 04, 2022 6.429 6.467 6.331 6.450 61,234,640 +0.02(+0.33%)
Apr 01, 2022 6.382 6.479 6.339 6.429 65,056,212 +0.13(+2.03%)
Mar 31, 2022 6.178 6.380 6.178 6.301 71,423,296 +0.06(+0.89%)
Mar 30, 2022 6.216 6.278 6.173 6.246 68,612,880 +0.08(+1.24%)
Mar 29, 2022 6.182 6.237 6.035 6.169 95,475,920 +0.13(+2.19%)
Mar 28, 2022 6.063 6.103 5.977 6.037 82,478,104 -0.22(-3.47%)
Mar 25, 2022 6.165 6.318 6.141 6.254 47,031,780 +0.10(+1.59%)
Mar 24, 2022 6.033 6.197 5.980 6.156 52,611,068 +0.11(+1.90%)
Mar 23, 2022 5.952 6.150 5.935 6.041 69,038,824 +0.19(+3.20%)
Mar 22, 2022 5.965 5.963 5.782 5.854 53,976,312 -0.02(-0.36%)
Mar 21, 2022 5.773 5.941 5.756 5.875 65,776,204 +0.23(+4.07%)
Mar 18, 2022 5.560 5.684 5.505 5.645 73,817,336 +0.10(+1.84%)
Mar 17, 2022 5.598 5.660 5.391 5.543 104,275,872 -0.10(-1.81%)
Mar 16, 2022 5.616 5.650 5.509 5.645 62,865,752 +0.08(+1.45%)
Mar 15, 2022 5.573 5.637 5.428 5.564 64,566,468 -0.17(-3.04%)
Mar 14, 2022 5.841 5.886 5.658 5.739 59,562,688 -0.12(-2.03%)
Mar 11, 2022 6.041 6.063 5.820 5.858 100,360,080 -0.17(-2.89%)
Mar 10, 2022 5.884 6.067 5.848 6.033 83,685,912 +0.13(+2.24%)
Mar 09, 2022 5.875 5.952 5.794 5.901 67,681,880 +0.06(+1.09%)
Mar 08, 2022 5.879 5.897 5.641 5.837 113,422,800 +0.15(+2.62%)
Mar 07, 2022 6.173 6.180 5.645 5.688 158,917,392 -0.49(-7.93%)
Mar 04, 2022 6.254 6.254 6.075 6.178 83,885,280 -0.12(-1.96%)
Mar 03, 2022 6.237 6.418 6.224 6.301 66,138,520 +0.05(+0.82%)
Mar 02, 2022 6.365 6.437 6.157 6.250 100,243,184 +0.00(+0.00%)
Mar 01, 2022 6.075 6.429 6.071 6.250 121,733,456 +0.17(+2.73%)
Feb 28, 2022 6.020 6.105 5.935 6.084 74,951,936 +0.04(+0.70%)
Feb 25, 2022 5.901 6.046 5.909 6.041 87,892,496 +0.10(+1.72%)
Feb 24, 2022 6.229 6.246 5.775 5.939 126,927,920 -0.26(-4.19%)
Feb 23, 2022 6.224 6.254 6.133 6.199 93,945,088 +0.10(+1.68%)
Feb 22, 2022 6.263 6.267 6.021 6.097 91,749,800 +0.13(+2.21%)
Feb 18, 2022 5.965 0 +0.02(+0.29%)
Feb 17, 2022 5.986 6.020 5.905 5.948 50,572,408 -0.10(-1.69%)
Feb 16, 2022 5.977 6.148 5.973 6.050 70,849,848 +0.19(+3.20%)
Feb 15, 2022 5.841 5.867 5.736 5.862 64,754,480 -0.09(-1.50%)
Feb 14, 2022 6.037 6.050 5.871 5.952 83,892,912 -0.09(-1.48%)
Feb 11, 2022 5.854 6.092 5.820 6.041 105,051,928 +0.26(+4.42%)
Feb 10, 2022 5.743 5.925 5.741 5.786 72,117,872 +0.07(+1.27%)
Feb 09, 2022 5.718 5.820 5.673 5.713 65,154,024 +0.05(+0.90%)
Feb 08, 2022 5.658 5.675 5.569 5.662 106,400,288 -0.11(-1.92%)
Feb 07, 2022 5.735 5.809 5.679 5.773 56,930,792 +0.00(+0.00%)
Feb 04, 2022 5.756 5.858 5.674 5.773 77,189,232 +0.09(+1.65%)
Feb 03, 2022 5.641 5.581 5.679 79,156,400 -0.08(-1.40%)
Feb 02, 2022 5.824 5.824 5.679 5.760 58,455,388 -0.14(-2.31%)
Feb 01, 2022 5.637 5.909 5.637 5.897 73,823,744 +0.21(+3.75%)
Jan 31, 2022 5.654 5.728 5.684 80,140,416 -0.01(-0.22%)
Jan 28, 2022 5.867 5.986 5.611 5.696 122,313,256 -0.17(-2.90%)
Jan 27, 2022 5.939 5.956 5.748 5.867 109,744,888 +0.07(+1.25%)
Jan 26, 2022 5.718 5.897 5.696 5.794 147,794,848 +0.19(+3.42%)
Jan 25, 2022 5.352 5.650 5.300 5.603 115,327,032 +0.22(+4.11%)
Jan 24, 2022 5.330 5.386 5.151 5.381 107,770,288 -0.01(-0.24%)
Jan 21, 2022 5.398 5.488 5.377 5.394 71,298,440 +0.01(+0.16%)
Jan 20, 2022 5.441 5.505 5.373 5.386 88,713,720 +0.02(+0.32%)
Jan 19, 2022 5.390 5.481 5.352 5.369 79,488,848 +0.06(+1.20%)
Jan 18, 2022 5.352 5.386 5.168 5.305 96,488,904 -0.06(-1.19%)
Jan 14, 2022 5.369 0 +0.13(+2.52%)
Jan 13, 2022 5.173 5.339 5.168 5.237 126,074,656 +0.12(+2.33%)
Jan 12, 2022 4.990 5.139 4.981 5.117 115,487,640 +0.19(+3.80%)
Jan 11, 2022 4.649 4.932 4.636 4.930 100,022,128 +0.32(+6.93%)
Jan 10, 2022 4.653 4.675 4.562 4.611 71,247,288 -0.08(-1.63%)
Jan 07, 2022 4.615 4.702 4.607 4.687 52,827,348 +0.08(+1.66%)
Jan 06, 2022 4.675 4.715 4.585 4.611 59,829,360 +0.04(+0.93%)
Jan 05, 2022 4.777 4.807 4.564 4.568 79,687,112 -0.23(-4.88%)
Jan 04, 2022 4.713 4.849 4.707 4.802 58,271,404 +0.06(+1.17%)
Jan 03, 2022 4.692 4.777 4.670 4.747 48,538,744 +0.07(+1.55%)
Dec 31, 2021 4.709 4.717 4.666 4.675 25,286,068 -0.00(-0.09%)
Dec 30, 2021 4.696 4.759 4.679 4.679 45,369,216 +0.04(+0.83%)
Dec 29, 2021 4.675 4.721 4.611 4.641 47,994,020 -0.09(-1.80%)
Dec 28, 2021 4.709 4.751 4.692 4.726 37,106,428 +0.01(+0.18%)
Dec 27, 2021 4.598 4.730 4.555 4.717 50,803,008 +0.12(+2.69%)
Dec 23, 2021 4.564 4.619 4.513 4.594 47,928,344 +0.04(+0.84%)
Dec 22, 2021 4.487 4.577 4.470 4.555 42,581,536 +0.06(+1.23%)
Dec 21, 2021 4.564 4.585 4.492 4.500 55,321,380 -0.00(-0.09%)
Dec 20, 2021 4.436 4.530 4.423 4.504 69,310,296 -0.09(-1.95%)
Dec 17, 2021 4.649 4.675 4.581 4.594 48,139,900 -0.14(-2.88%)
Dec 16, 2021 4.721 4.798 4.696 4.730 65,269,048 +0.10(+2.21%)
Dec 15, 2021 4.602 4.645 4.538 4.628 51,244,420 -0.01(-0.18%)
Dec 14, 2021 4.743 4.796 4.628 4.636 49,345,940 -0.07(-1.45%)
Dec 13, 2021 4.798 4.813 4.675 4.704 49,320,100 -0.09(-1.95%)
Dec 10, 2021 4.781 4.813 4.747 4.798 31,956,298 +0.03(+0.62%)
Dec 09, 2021 4.704 4.777 4.690 4.768 43,572,092 -0.05(-0.97%)
Dec 08, 2021 4.815 4.866 4.787 4.815 83,253,832 +0.07(+1.44%)
Dec 07, 2021 4.632 4.756 4.604 4.747 85,243,048 +0.17(+3.72%)
Dec 06, 2021 4.538 4.611 4.500 4.577 77,072,648 +0.05(+1.13%)
Dec 03, 2021 4.509 4.551 4.419 4.526 106,874,192 +0.07(+1.53%)
Dec 02, 2021 4.096 4.470 4.079 4.458 124,540,736 +0.43(+10.59%)
Dec 01, 2021 4.167 4.220 4.027 4.030 98,984,880 -0.01(-0.28%)
Nov 30, 2021 4.053 4.106 3.953 4.042 90,663,120 -0.05(-1.30%)
Nov 29, 2021 4.057 4.121 3.957 4.095 84,139,880 +0.13(+3.25%)
Nov 26, 2021 4.015 4.015 3.883 3.966 79,822,320 -0.00(-0.10%)
Nov 24, 2021 3.871 3.977 3.856 3.970 54,785,628 +0.07(+1.85%)
Nov 23, 2021 3.769 3.919 3.754 3.898 70,286,624 +0.20(+5.32%)
Nov 22, 2021 3.769 3.841 3.697 3.701 66,861,752 +0.01(+0.31%)
Nov 19, 2021 3.727 3.743 3.663 3.690 51,315,496 -0.05(-1.42%)
Nov 18, 2021 3.769 3.790 3.743 3.743 59,332,928 -0.06(-1.59%)
Nov 17, 2021 3.887 3.917 3.780 3.803 51,806,216 -0.09(-2.43%)
Nov 16, 2021 3.875 3.921 3.813 3.898 54,253,996 -0.02(-0.39%)
Nov 15, 2021 3.883 3.947 3.834 3.913 39,382,236 +0.04(+0.98%)
Nov 12, 2021 3.807 3.875 3.752 3.875 53,329,340 +0.05(+1.29%)
Nov 11, 2021 3.830 3.881 3.813 3.826 50,709,812 -0.02(-0.39%)
Nov 10, 2021 3.849 3.841 71,068,424 +0.02(+0.60%)
Nov 09, 2021 3.815 3.849 3.777 3.818 69,936,480 +0.09(+2.44%)
Nov 08, 2021 3.690 3.777 3.690 3.727 66,705,712 +0.05(+1.23%)
Nov 05, 2021 3.693 3.737 3.637 3.682 66,683,272 +0.07(+1.99%)
Nov 04, 2021 3.739 3.750 3.589 3.610 107,649,576 -0.14(-3.74%)
Nov 03, 2021 3.765 3.837 3.720 3.750 94,801,272 -0.06(-1.69%)
Nov 02, 2021 3.830 3.845 3.763 3.815 45,915,828 -0.05(-1.27%)
Nov 01, 2021 3.784 3.898 3.754 3.864 105,729,488 +0.14(+3.87%)
Oct 29, 2021 3.913 3.951 3.695 3.720 155,046,544 -0.28(-7.01%)
Oct 28, 2021 3.936 4.015 3.924 4.000 83,188,384 +0.03(+0.67%)
Oct 27, 2021 4.015 4.038 3.955 3.974 69,592,944 -0.02(-0.47%)
Oct 26, 2021 4.004 3.993 77,590,808 -0.06(-1.59%)
Oct 25, 2021 3.887 4.068 3.887 4.057 131,752,264 +0.29(+7.64%)
Oct 22, 2021 3.716 3.807 3.546 3.769 233,001,472 -0.04(-1.00%)
Oct 21, 2021 3.917 3.936 3.727 3.807 112,202,720 -0.24(-5.90%)
Oct 20, 2021 3.943 4.082 3.921 4.046 74,169,384 +0.13(+3.29%)
Oct 19, 2021 4.087 4.099 3.887 3.917 135,681,744 -0.23(-5.66%)
Oct 18, 2021 4.133 4.186 4.101 4.152 51,167,492 -0.05(-1.17%)
Oct 15, 2021 4.163 4.224 4.140 4.201 44,333,844 +0.06(+1.46%)
Oct 14, 2021 4.231 4.239 4.125 4.140 64,333,244 -0.05(-1.09%)
Oct 13, 2021 4.076 4.193 4.061 4.186 60,343,960 +0.12(+3.08%)
Oct 12, 2021 4.087 4.135 4.006 4.061 39,206,184 +0.00(+0.00%)
Oct 11, 2021 4.167 4.193 4.061 4.061 69,638,888 -0.04(-0.92%)
Oct 08, 2021 4.099 4.167 4.061 4.099 58,346,020 +0.07(+1.69%)
Oct 07, 2021 4.034 4.066 3.953 4.030 47,396,804 -0.02(-0.37%)
Oct 06, 2021 4.046 4.080 3.983 4.046 58,083,104 -0.11(-2.64%)
Oct 05, 2021 4.159 4.197 4.112 4.155 80,720,440 +0.06(+1.48%)
Oct 04, 2021 4.049 4.121 4.030 4.095 79,924,472 +0.03(+0.65%)
Oct 01, 2021 3.951 4.074 3.951 4.068 59,797,592 +0.15(+3.87%)
Sep 30, 2021 3.940 3.977 3.884 3.917 53,791,548 -0.02(-0.39%)
Sep 29, 2021 3.902 3.993 3.841 3.932 58,807,820 +0.05(+1.27%)
Sep 28, 2021 4.004 4.057 3.849 3.883 92,710,904 -0.08(-1.91%)
Sep 27, 2021 3.962 4.021 3.856 3.959 104,544,856 +0.06(+1.46%)
Sep 24, 2021 3.868 3.961 3.860 3.902 46,322,052 -0.03(-0.87%)
Sep 23, 2021 3.822 3.943 3.803 3.936 52,924,108 +0.16(+4.11%)
Sep 22, 2021 3.765 3.856 3.754 3.780 66,337,016 +0.10(+2.78%)
Sep 21, 2021 3.663 3.712 3.583 3.678 63,312,068 +0.07(+2.00%)
Sep 20, 2021 3.568 3.614 3.485 3.606 93,358,752 -0.07(-1.96%)
Sep 17, 2021 3.784 3.803 3.674 3.678 88,346,768 -0.18(-4.62%)
Sep 16, 2021 3.875 3.879 3.777 3.856 51,402,212 -0.04(-0.97%)
Sep 15, 2021 3.868 3.945 3.845 3.894 53,424,608 +0.04(+0.98%)
Sep 14, 2021 3.890 3.913 3.815 3.856 53,800,628 -0.05(-1.26%)
Sep 13, 2021 3.849 3.940 3.818 3.905 57,121,956 +0.14(+3.72%)
Sep 10, 2021 3.845 3.887 3.758 3.765 65,310,220 -0.01(-0.30%)
Sep 09, 2021 3.716 3.860 3.591 3.777 168,553,152 +0.08(+2.26%)
Sep 08, 2021 3.928 3.972 3.678 3.693 123,775,936 -0.30(-7.58%)
Sep 07, 2021 3.951 4.106 3.959 3.996 55,127,244 +0.04(+0.96%)
Sep 03, 2021 4.027 4.030 3.947 3.959 49,561,064 -0.06(-1.42%)
Sep 02, 2021 4.034 4.169 3.996 4.015 71,841,352 -0.06(-1.58%)
Sep 01, 2021 4.042 4.129 4.013 4.080 68,740,288 -0.03(-0.65%)
Aug 31, 2021 4.190 4.208 4.066 4.106 80,024,736 -0.07(-1.72%)
Aug 30, 2021 4.239 4.265 4.167 4.178 77,678,376 -0.07(-1.61%)
Aug 27, 2021 4.110 4.250 4.110 4.246 81,020,912 +0.17(+4.09%)
Aug 26, 2021 4.129 4.152 4.068 4.080 47,555,732 -0.05(-1.10%)
Aug 25, 2021 4.080 4.140 4.044 4.125 38,904,412 +0.03(+0.83%)
Aug 24, 2021 3.996 4.095 3.985 4.091 38,263,904 +0.14(+3.65%)
Aug 23, 2021 3.879 3.962 3.868 3.947 78,487,600 +0.12(+3.17%)
Aug 20, 2021 3.720 3.834 3.697 3.826 73,036,656 +0.00(+0.10%)
Aug 19, 2021 3.796 3.855 3.754 3.822 55,628,588 -0.06(-1.46%)
Aug 18, 2021 3.970 4.000 3.879 3.879 53,611,260 -0.12(-3.03%)
Aug 17, 2021 3.977 4.114 3.923 4.000 71,248,928 +0.01(+0.29%)
Aug 16, 2021 4.017 4.030 3.949 3.988 65,745,432 -0.07(-1.68%)
Aug 13, 2021 4.013 4.106 3.996 4.056 52,110,940 +0.03(+0.71%)
Aug 12, 2021 4.021 4.074 3.981 4.028 62,868,148 -0.01(-0.18%)
Aug 11, 2021 3.953 4.058 3.935 4.035 57,682,260 +0.05(+1.35%)
Aug 10, 2021 3.974 4.056 3.953 3.981 87,715,152 +0.03(+0.72%)
Aug 09, 2021 3.935 3.960 3.838 3.953 75,869,888 -0.05(-1.16%)
Aug 06, 2021 4.017 4.024 3.938 3.999 101,995,208 -0.03(-0.80%)
Aug 05, 2021 4.039 4.182 3.978 4.031 213,907,344 +0.34(+9.21%)
Aug 04, 2021 3.774 3.781 3.618 3.692 91,146,952 -0.13(-3.46%)
Aug 03, 2021 3.684 3.835 3.631 3.824 83,189,152 +0.02(+0.47%)
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.