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

Royal Caribbean Cruises Ltd (NY: RCL )

140.59 +3.12 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2023 109.67 110.30 107.50 109.11 3,209,854 +0.54(+0.50%)
Jul 28, 2023 111.00 112.95 108.18 108.57 4,046,294 -1.11(-1.01%)
Jul 27, 2023 109.00 112.08 105.75 109.68 12,691,648 +8.80(+8.72%)
Jul 26, 2023 102.24 102.58 99.51 100.88 3,447,364 -0.74(-0.73%)
Jul 25, 2023 102.11 102.50 100.96 101.62 2,168,147 -1.31(-1.27%)
Jul 24, 2023 102.17 102.94 99.94 102.93 3,169,142 +0.55(+0.54%)
Jul 21, 2023 102.07 102.87 101.32 102.38 3,436,722 +1.27(+1.26%)
Jul 20, 2023 99.15 102.26 98.64 101.11 3,127,545 +1.70(+1.71%)
Jul 19, 2023 99.17 99.48 98.16 99.41 2,527,059 +0.04(+0.04%)
Jul 18, 2023 98.97 100.83 98.16 99.37 3,081,363 +0.61(+0.62%)
Jul 17, 2023 97.55 99.90 97.30 98.76 2,919,193 +1.00(+1.02%)
Jul 14, 2023 99.36 99.55 97.38 97.76 2,858,981 -1.51(-1.52%)
Jul 13, 2023 100.19 100.90 98.27 99.27 3,405,197 -0.04(-0.04%)
Jul 12, 2023 102.24 102.52 99.19 99.31 4,133,232 -1.97(-1.95%)
Jul 11, 2023 103.27 103.41 100.52 101.28 2,390,480 -1.92(-1.86%)
Jul 10, 2023 101.85 103.46 100.96 103.20 2,435,485 +1.19(+1.17%)
Jul 07, 2023 101.93 103.15 101.36 102.01 1,990,845 +0.24(+0.24%)
Jul 06, 2023 101.38 102.32 100.67 101.77 3,050,174 -1.47(-1.42%)
Jul 05, 2023 102.70 104.17 102.05 103.24 3,015,493 +0.04(+0.04%)
Jul 03, 2023 103.50 103.91 102.26 103.20 1,906,738 -0.54(-0.52%)
Jun 30, 2023 103.03 104.75 102.63 103.74 3,653,179 +2.18(+2.15%)
Jun 29, 2023 103.39 103.98 101.49 101.56 3,407,821 -1.57(-1.52%)
Jun 28, 2023 101.43 105.21 101.01 103.13 4,853,988 +1.70(+1.68%)
Jun 27, 2023 98.22 101.72 97.91 101.43 5,630,293 +4.19(+4.31%)
Jun 26, 2023 94.25 98.14 93.65 97.24 5,415,923 -0.68(-0.69%)
Jun 23, 2023 96.62 98.35 96.28 97.92 5,051,824 +0.51(+0.52%)
Jun 22, 2023 97.21 97.69 96.65 97.41 4,790,087 +0.06(+0.06%)
Jun 21, 2023 96.19 97.70 95.22 97.35 3,021,412 +0.75(+0.78%)
Jun 20, 2023 94.69 96.74 94.50 96.60 2,786,730 +1.30(+1.36%)
Jun 16, 2023 96.55 96.67 94.83 95.30 4,042,338 -0.61(-0.64%)
Jun 15, 2023 93.25 96.25 92.60 95.91 3,582,829 +1.19(+1.26%)
Jun 14, 2023 95.80 96.09 93.09 94.72 4,322,208 -1.08(-1.13%)
Jun 13, 2023 94.00 96.62 93.08 95.80 5,862,484 +2.24(+2.39%)
Jun 12, 2023 92.79 94.55 92.25 93.56 6,233,855 +2.34(+2.57%)
Jun 09, 2023 91.00 92.11 90.83 91.22 5,600,162 +0.98(+1.09%)
Jun 08, 2023 91.00 91.56 90.11 90.24 3,214,571 -0.77(-0.85%)
Jun 07, 2023 90.90 92.10 90.12 91.01 4,629,082 +0.29(+0.32%)
Jun 06, 2023 87.74 90.96 87.57 90.72 5,281,706 +3.12(+3.56%)
Jun 05, 2023 86.19 87.90 85.86 87.60 3,397,010 +1.37(+1.59%)
Jun 02, 2023 84.19 86.60 84.19 86.23 4,415,805 +3.00(+3.60%)
Jun 01, 2023 80.90 83.68 80.69 83.23 4,938,052 +2.26(+2.79%)
May 31, 2023 80.65 81.11 78.50 80.97 4,121,882 +0.71(+0.88%)
May 30, 2023 79.22 81.07 79.22 80.26 2,920,469 +1.26(+1.59%)
May 26, 2023 78.49 79.18 78.05 79.00 1,972,767 +1.10(+1.41%)
May 25, 2023 78.40 79.66 77.14 77.90 2,862,986 +0.64(+0.83%)
May 24, 2023 77.65 78.00 76.31 77.26 3,480,870 -1.59(-2.02%)
May 23, 2023 79.76 81.06 78.53 78.85 3,182,316 -1.48(-1.84%)
May 22, 2023 80.00 81.16 78.97 80.33 3,542,015 +0.73(+0.92%)
May 19, 2023 80.10 80.10 78.83 79.60 2,286,933 -0.53(-0.66%)
May 18, 2023 79.09 80.23 78.72 80.13 2,622,551 +0.54(+0.68%)
May 17, 2023 77.45 80.08 77.41 79.59 7,318,632 +3.13(+4.09%)
May 16, 2023 77.00 77.75 75.62 76.46 2,812,975 +0.34(+0.45%)
May 15, 2023 75.12 76.78 74.92 76.12 2,064,620 +1.01(+1.34%)
May 12, 2023 76.13 76.59 73.92 75.11 2,369,116 -1.24(-1.62%)
May 11, 2023 76.75 77.94 76.08 76.35 2,325,384 -0.81(-1.05%)
May 10, 2023 77.72 77.94 75.83 77.16 3,039,661 +0.20(+0.26%)
May 09, 2023 77.87 77.87 76.25 76.96 4,043,646 -1.39(-1.77%)
May 08, 2023 76.58 78.38 75.09 78.35 5,374,901 +2.74(+3.62%)
May 05, 2023 73.19 75.99 72.44 75.61 5,907,086 +3.73(+5.19%)
May 04, 2023 73.20 73.44 70.58 71.88 10,164,353 +4.80(+7.16%)
May 03, 2023 67.88 68.94 67.05 67.08 4,285,748 -0.73(-1.08%)
May 02, 2023 66.50 68.00 66.01 67.81 3,732,536 +0.83(+1.24%)
May 01, 2023 65.52 68.74 65.10 66.98 5,463,218 +1.55(+2.37%)
Apr 28, 2023 62.58 66.05 62.15 65.43 5,587,651 +3.77(+6.11%)
Apr 27, 2023 60.38 61.86 59.38 61.66 2,974,237 +2.10(+3.53%)
Apr 26, 2023 61.28 61.49 59.37 59.56 3,569,885 -0.83(-1.37%)
Apr 25, 2023 61.63 62.00 60.25 60.39 2,535,255 -2.02(-3.24%)
Apr 24, 2023 62.82 63.35 61.53 62.41 2,269,998 -0.61(-0.97%)
Apr 21, 2023 62.09 63.05 61.16 63.02 2,556,279 +0.79(+1.27%)
Apr 20, 2023 63.58 63.77 61.99 62.23 2,189,637 -2.24(-3.47%)
Apr 19, 2023 64.13 64.80 62.69 64.47 2,798,822 +0.02(+0.03%)
Apr 18, 2023 63.28 64.46 62.96 64.45 2,414,922 +1.29(+2.04%)
Apr 17, 2023 61.82 63.16 61.42 63.16 2,352,521 +1.21(+1.95%)
Apr 14, 2023 61.86 63.02 61.53 61.95 2,254,423 +0.04(+0.06%)
Apr 13, 2023 62.07 62.26 61.12 61.91 2,786,902 +0.33(+0.54%)
Apr 12, 2023 63.93 64.36 61.48 61.58 2,954,065 -1.86(-2.93%)
Apr 11, 2023 62.58 63.63 61.81 63.44 2,383,761 +1.09(+1.75%)
Apr 10, 2023 60.72 62.46 60.55 62.35 2,820,935 +1.07(+1.75%)
Apr 06, 2023 62.30 62.33 60.71 61.28 3,084,692 -0.71(-1.15%)
Apr 05, 2023 63.31 63.97 61.75 61.99 2,607,430 -1.81(-2.84%)
Apr 04, 2023 64.95 64.95 62.06 63.80 2,602,857 -0.45(-0.70%)
Apr 03, 2023 64.25 65.30 63.66 64.25 2,444,632 -1.05(-1.61%)
Mar 31, 2023 64.85 65.65 64.78 65.30 2,326,347 +0.58(+0.90%)
Mar 30, 2023 65.10 65.58 64.43 64.72 2,669,575 +0.57(+0.89%)
Mar 29, 2023 63.10 64.19 62.66 64.15 4,027,616 +2.28(+3.69%)
Mar 28, 2023 60.70 62.81 60.70 61.87 2,862,982 +1.38(+2.28%)
Mar 27, 2023 62.30 63.50 60.09 60.49 3,670,667 -0.36(-0.59%)
Mar 24, 2023 60.80 61.34 59.53 60.85 3,992,688 -0.90(-1.46%)
Mar 23, 2023 61.22 62.53 60.29 61.75 4,243,016 +1.00(+1.65%)
Mar 22, 2023 63.01 63.59 60.71 60.75 4,377,792 -2.64(-4.16%)
Mar 21, 2023 63.30 64.29 63.03 63.39 4,113,077 +2.04(+3.33%)
Mar 20, 2023 61.98 62.96 61.09 61.35 3,755,086 -0.53(-0.86%)
Mar 17, 2023 64.35 64.77 61.76 61.88 4,867,329 -2.99(-4.61%)
Mar 16, 2023 60.72 65.25 60.35 64.87 4,607,426 +2.81(+4.53%)
Mar 15, 2023 62.51 62.99 60.24 62.06 5,749,187 -2.51(-3.89%)
Mar 14, 2023 66.47 66.67 64.24 64.57 4,133,907 +0.36(+0.56%)
Mar 13, 2023 64.82 65.61 63.08 64.21 5,875,181 -2.65(-3.96%)
Mar 10, 2023 68.38 68.88 64.94 66.86 5,226,820 -1.39(-2.04%)
Mar 09, 2023 71.75 72.00 67.90 68.25 4,246,753 -3.95(-5.47%)
Mar 08, 2023 73.26 73.51 71.04 72.20 2,949,036 -1.06(-1.45%)
Mar 07, 2023 74.16 75.17 73.10 73.26 2,237,300 -0.90(-1.21%)
Mar 06, 2023 74.08 75.83 73.73 74.16 3,287,478 +0.14(+0.19%)
Mar 03, 2023 72.74 74.39 72.00 74.02 3,111,239 +2.05(+2.85%)
Mar 02, 2023 70.80 72.04 69.77 71.97 2,315,832 +0.47(+0.66%)
Mar 01, 2023 70.84 72.22 70.62 71.50 2,329,558 +0.86(+1.22%)
Feb 28, 2023 71.19 71.45 69.68 70.64 3,661,702 -1.40(-1.94%)
Feb 27, 2023 71.50 72.59 71.15 72.04 2,457,524 +1.87(+2.66%)
Feb 24, 2023 70.17 70.65 69.10 70.17 2,875,213 -1.54(-2.15%)
Feb 23, 2023 72.42 72.58 70.62 71.71 2,064,765 +0.20(+0.28%)
Feb 22, 2023 71.60 72.74 71.09 71.51 2,043,991 -0.25(-0.35%)
Feb 21, 2023 72.00 73.60 71.38 71.76 2,982,220 -1.27(-1.74%)
Feb 17, 2023 73.39 73.71 72.53 73.03 2,019,588 -0.87(-1.18%)
Feb 16, 2023 74.99 75.08 73.57 73.90 3,209,439 -1.85(-2.44%)
Feb 15, 2023 75.00 76.00 73.86 75.75 2,610,774 +0.38(+0.50%)
Feb 14, 2023 73.80 75.73 73.33 75.37 3,516,458 +1.38(+1.87%)
Feb 13, 2023 71.74 74.16 71.59 73.99 2,958,347 +2.35(+3.28%)
Feb 10, 2023 72.73 72.96 70.86 71.64 4,147,290 -1.89(-2.57%)
Feb 09, 2023 75.47 76.30 72.87 73.53 5,144,194 -0.98(-1.32%)
Feb 08, 2023 74.40 75.46 72.12 74.51 8,192,349 +0.50(+0.68%)
Feb 07, 2023 72.40 75.78 70.13 74.01 15,192,216 +4.92(+7.12%)
Feb 06, 2023 67.79 69.50 67.49 69.09 3,968,365 +0.65(+0.95%)
Feb 03, 2023 68.08 69.39 67.61 68.44 3,062,856 -0.90(-1.30%)
Feb 02, 2023 68.14 70.18 67.60 69.34 4,230,970 +2.07(+3.08%)
Feb 01, 2023 65.00 67.45 64.25 67.27 3,812,869 +2.33(+3.59%)
Jan 31, 2023 63.85 64.96 63.07 64.94 2,565,892 +1.93(+3.06%)
Jan 30, 2023 62.90 64.72 62.55 63.01 2,637,638 -0.80(-1.25%)
Jan 27, 2023 64.00 64.60 63.29 63.81 3,231,435 -0.12(-0.19%)
Jan 26, 2023 64.53 64.60 62.98 63.93 2,551,041 +0.05(+0.08%)
Jan 25, 2023 62.89 63.95 61.84 63.88 2,534,460 -0.10(-0.16%)
Jan 24, 2023 62.69 64.72 62.67 63.98 3,010,058 +0.60(+0.95%)
Jan 23, 2023 63.32 63.87 62.95 63.38 3,254,263 +0.39(+0.62%)
Jan 20, 2023 61.54 63.41 61.16 62.99 3,573,197 +2.21(+3.64%)
Jan 19, 2023 61.05 61.67 59.94 60.78 4,065,249 -1.44(-2.31%)
Jan 18, 2023 65.00 65.26 61.86 62.22 4,061,621 -1.94(-3.02%)
Jan 17, 2023 63.55 64.49 62.76 64.16 4,212,722 +0.68(+1.07%)
Jan 13, 2023 61.60 63.52 61.44 63.48 4,459,840 +1.04(+1.67%)
Jan 12, 2023 60.10 63.37 59.39 62.44 7,723,310 +3.24(+5.47%)
Jan 11, 2023 59.22 59.68 58.50 59.20 4,075,046 +0.27(+0.46%)
Jan 10, 2023 57.76 59.22 57.07 58.93 4,298,022 +1.64(+2.86%)
Jan 09, 2023 55.86 57.45 55.09 57.29 5,366,453 +2.30(+4.18%)
Jan 06, 2023 53.77 55.14 53.31 54.99 3,117,928 +1.61(+3.02%)
Jan 05, 2023 50.99 53.85 50.76 53.38 4,466,231 +0.74(+1.41%)
Jan 04, 2023 49.30 52.95 48.88 52.64 4,582,092 +3.93(+8.07%)
Jan 03, 2023 50.54 50.87 48.68 48.71 2,961,566 -0.72(-1.46%)
Dec 30, 2022 49.04 49.72 48.69 49.43 2,015,772 -0.37(-0.74%)
Dec 29, 2022 48.31 50.24 47.94 49.80 3,245,901 +1.80(+3.75%)
Dec 28, 2022 48.74 49.29 47.91 48.00 2,592,093 -0.90(-1.84%)
Dec 27, 2022 49.46 50.33 48.73 48.90 2,567,402 -0.89(-1.79%)
Dec 23, 2022 49.44 50.03 48.40 49.79 2,390,025 +0.29(+0.59%)
Dec 22, 2022 51.10 51.49 48.35 49.50 4,268,805 -2.31(-4.46%)
Dec 21, 2022 51.25 53.60 50.89 51.81 4,704,811 +0.93(+1.83%)
Dec 20, 2022 51.04 52.30 50.70 50.88 3,419,094 -0.59(-1.15%)
Dec 19, 2022 53.50 53.50 50.79 51.47 3,761,545 -1.94(-3.63%)
Dec 16, 2022 53.79 54.93 53.02 53.41 3,820,597 -1.25(-2.29%)
Dec 15, 2022 54.21 55.15 53.72 54.66 4,001,559 -0.62(-1.12%)
Dec 14, 2022 55.77 56.33 54.17 55.28 4,590,363 -0.48(-0.86%)
Dec 13, 2022 59.80 60.16 55.09 55.76 3,966,710 -1.24(-2.18%)
Dec 12, 2022 56.00 57.05 54.81 57.00 3,161,900 +0.79(+1.41%)
Dec 09, 2022 57.25 57.55 56.17 56.21 2,024,386 -0.88(-1.54%)
Dec 08, 2022 57.60 58.42 56.56 57.09 2,194,768 +0.55(+0.97%)
Dec 07, 2022 57.64 58.49 56.05 56.54 3,116,820 -1.09(-1.89%)
Dec 06, 2022 57.82 58.69 56.25 57.63 4,810,972 -1.79(-3.01%)
Dec 05, 2022 59.60 61.56 59.16 59.42 3,807,714 -1.09(-1.80%)
Dec 02, 2022 59.60 60.85 59.10 60.51 2,948,534 -0.40(-0.66%)
Dec 01, 2022 60.39 61.78 60.36 60.91 4,021,559 +0.98(+1.64%)
Nov 30, 2022 59.94 60.29 58.06 59.93 4,224,997 +0.00(+0.00%)
Nov 29, 2022 58.35 60.34 58.34 59.93 2,672,243 +1.83(+3.15%)
Nov 28, 2022 59.12 59.92 57.98 58.10 2,537,557 -1.58(-2.65%)
Nov 25, 2022 59.34 60.31 59.07 59.68 1,075,830 +0.34(+0.57%)
Nov 23, 2022 58.70 59.43 57.86 59.34 2,242,546 +0.54(+0.92%)
Nov 22, 2022 58.91 59.78 57.53 58.80 2,825,673 +0.04(+0.07%)
Nov 21, 2022 58.61 59.00 57.16 58.76 3,323,124 +0.07(+0.12%)
Nov 18, 2022 59.09 60.10 57.36 58.69 3,996,120 +0.88(+1.52%)
Nov 17, 2022 58.67 58.90 57.05 57.81 5,617,858 -2.33(-3.87%)
Nov 16, 2022 58.47 60.56 58.01 60.14 4,975,756 -0.54(-0.89%)
Nov 15, 2022 59.90 61.37 59.62 60.68 6,615,715 +2.61(+4.49%)
Nov 14, 2022 59.17 59.83 57.52 58.07 5,711,858 -0.41(-0.70%)
Nov 11, 2022 58.36 59.47 57.00 58.48 5,152,151 +0.76(+1.32%)
Nov 10, 2022 55.01 57.98 55.01 57.72 6,425,519 +5.19(+9.88%)
Nov 09, 2022 53.56 53.80 52.30 52.53 4,299,371 -1.78(-3.28%)
Nov 08, 2022 52.54 54.92 52.52 54.31 6,969,726 +2.30(+4.42%)
Nov 07, 2022 55.29 55.61 51.73 52.01 5,502,687 -2.69(-4.92%)
Nov 04, 2022 55.99 56.45 53.22 54.70 7,142,309 +0.93(+1.73%)
Nov 03, 2022 46.16 54.20 45.80 53.77 14,427,512 +4.11(+8.28%)
Nov 02, 2022 51.50 49.51 49.66 6,789,519 -2.32(-4.46%)
Nov 01, 2022 54.90 55.05 51.98 51.98 6,658,037 -1.40(-2.62%)
Oct 31, 2022 53.44 54.27 51.85 53.38 5,410,870 +0.71(+1.35%)
Oct 28, 2022 50.15 52.80 49.83 52.67 4,566,255 +2.35(+4.67%)
Oct 27, 2022 51.38 52.05 50.11 50.32 3,981,687 -0.38(-0.75%)
Oct 26, 2022 50.67 52.95 50.39 50.70 5,956,941 -0.20(-0.39%)
Oct 25, 2022 49.62 51.06 49.15 50.90 6,707,644 +1.17(+2.35%)
Oct 24, 2022 49.21 49.98 47.74 49.73 6,739,858 +0.53(+1.08%)
Oct 21, 2022 47.16 49.35 46.50 49.20 5,793,179 +1.68(+3.54%)
Oct 20, 2022 46.81 48.98 46.81 47.52 5,340,991 +0.83(+1.78%)
Oct 19, 2022 47.94 48.72 46.44 46.69 6,149,155 -1.83(-3.77%)
Oct 18, 2022 46.97 49.12 46.97 48.52 10,641,654 +3.41(+7.56%)
Oct 17, 2022 46.00 46.43 44.76 45.11 5,617,474 +0.50(+1.12%)
Oct 14, 2022 45.88 46.50 44.51 44.61 6,889,329 -0.14(-0.31%)
Oct 13, 2022 44.00 45.99 43.52 44.75 10,538,844 -0.61(-1.34%)
Oct 12, 2022 41.04 45.65 40.27 45.36 11,575,133 +4.67(+11.48%)
Oct 11, 2022 41.12 41.59 38.84 40.69 7,359,343 -0.31(-0.76%)
Oct 10, 2022 43.45 43.85 40.21 41.00 6,045,990 -2.60(-5.96%)
Oct 07, 2022 43.60 44.25 42.55 43.60 7,890,007 -0.42(-0.95%)
Oct 06, 2022 43.18 45.50 42.61 44.02 8,782,932 +0.55(+1.27%)
Oct 05, 2022 42.12 43.78 41.47 43.47 8,810,065 -0.38(-0.87%)
Oct 04, 2022 38.87 44.01 38.68 43.85 14,692,022 +6.26(+16.65%)
Oct 03, 2022 38.43 39.36 36.92 37.59 10,579,341 -0.31(-0.82%)
Sep 30, 2022 41.37 41.94 37.72 37.90 20,527,486 -5.74(-13.15%)
Sep 29, 2022 46.12 46.28 43.33 43.64 9,651,356 -3.75(-7.91%)
Sep 28, 2022 45.90 47.65 45.45 47.39 6,784,744 +1.63(+3.56%)
Sep 27, 2022 45.66 47.75 44.75 45.76 7,909,400 +1.72(+3.91%)
Sep 26, 2022 44.90 46.28 43.99 44.04 6,797,714 -0.38(-0.86%)
Sep 23, 2022 45.49 46.04 43.27 44.42 10,934,168 -2.58(-5.49%)
Sep 22, 2022 47.12 48.55 46.18 47.00 8,498,354 +0.24(+0.51%)
Sep 21, 2022 49.04 49.45 45.91 46.76 9,601,523 -2.73(-5.52%)
Sep 20, 2022 50.71 51.48 48.85 49.49 6,119,428 -1.24(-2.44%)
Sep 19, 2022 49.96 52.42 49.88 50.73 6,248,379 +0.29(+0.57%)
Sep 16, 2022 49.76 51.04 48.82 50.44 8,034,831 -0.39(-0.77%)
Sep 15, 2022 48.88 52.11 48.88 50.83 9,264,169 +1.89(+3.86%)
Sep 14, 2022 46.89 49.01 45.93 48.94 6,130,941 +2.50(+5.38%)
Sep 13, 2022 45.66 47.41 45.45 46.44 8,231,774 -1.60(-3.33%)
Sep 12, 2022 48.13 48.84 47.13 48.04 7,696,763 +0.80(+1.69%)
Sep 09, 2022 45.87 47.62 45.66 47.24 8,128,223 +2.08(+4.61%)
Sep 08, 2022 42.82 45.17 42.60 45.16 6,228,665 +1.37(+3.13%)
Sep 07, 2022 41.66 44.06 41.66 43.79 5,488,741 +1.96(+4.69%)
Sep 06, 2022 41.91 42.61 40.19 41.83 5,107,798 +0.83(+2.02%)
Sep 02, 2022 42.01 42.36 40.38 41.00 4,398,095 +0.08(+0.20%)
Sep 01, 2022 40.10 41.01 38.80 40.92 5,095,035 +0.07(+0.17%)
Aug 31, 2022 42.82 42.94 40.53 40.85 5,399,871 -0.89(-2.13%)
Aug 30, 2022 43.15 43.99 40.84 41.74 5,802,366 -0.45(-1.07%)
Aug 29, 2022 41.40 42.92 41.10 42.19 4,578,057 -0.11(-0.26%)
Aug 26, 2022 43.99 44.93 42.28 42.30 6,261,127 -1.82(-4.13%)
Aug 25, 2022 42.48 44.64 42.37 44.12 7,880,531 +2.18(+5.20%)
Aug 24, 2022 39.01 41.99 38.99 41.94 6,618,521 +2.98(+7.65%)
Aug 23, 2022 38.25 39.60 38.23 38.96 5,466,221 +1.18(+3.12%)
Aug 22, 2022 38.33 38.44 37.72 37.78 7,179,820 -1.87(-4.72%)
Aug 19, 2022 40.73 41.07 39.02 39.65 6,228,102 -2.16(-5.17%)
Aug 18, 2022 41.68 41.87 40.55 41.81 3,681,729 -0.05(-0.12%)
Aug 17, 2022 42.76 43.11 41.20 41.86 6,148,908 -2.22(-5.04%)
Aug 16, 2022 42.30 44.41 41.62 44.08 7,473,694 +1.69(+3.99%)
Aug 15, 2022 41.90 43.03 41.37 42.39 5,060,032 +0.02(+0.05%)
Aug 12, 2022 42.02 42.53 41.63 42.37 5,768,003 +0.65(+1.56%)
Aug 11, 2022 43.35 43.93 41.35 41.72 7,515,021 +0.04(+0.10%)
Aug 10, 2022 39.82 42.53 39.42 41.68 9,307,104 +3.71(+9.77%)
Aug 09, 2022 38.92 39.40 37.29 37.97 6,009,196 -2.26(-5.62%)
Aug 08, 2022 40.45 42.25 39.98 40.23 7,455,919 +0.56(+1.41%)
Aug 05, 2022 38.76 40.96 38.36 39.67 6,861,097 +0.22(+0.56%)
Aug 04, 2022 39.12 39.76 38.09 39.45 8,290,536 +0.61(+1.57%)
Aug 03, 2022 37.05 39.09 36.96 38.84 10,952,427 +2.18(+5.95%)
Aug 02, 2022 35.40 37.75 35.10 36.66 16,424,802 +0.87(+2.43%)
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.