Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Bank of Canada (TSX: RY )

138.38 +2.64 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2021 129.00 129.17 126.17 126.30 6,322,740 -3.43(-2.64%)
Nov 29, 2021 131.50 131.56 129.66 129.73 2,570,011 -0.97(-0.74%)
Nov 26, 2021 131.00 131.00 129.65 130.70 4,572,752 -2.05(-1.54%)
Nov 25, 2021 132.49 132.99 132.11 132.75 849,100 +0.64(+0.48%)
Nov 24, 2021 131.48 132.59 131.16 132.11 3,294,598 +0.44(+0.33%)
Nov 23, 2021 131.00 132.13 130.64 131.67 4,005,296 +0.04(+0.03%)
Nov 22, 2021 132.20 132.63 131.33 131.63 3,219,986 -0.33(-0.25%)
Nov 19, 2021 131.10 132.06 130.39 131.96 2,757,017 +0.17(+0.13%)
Nov 18, 2021 132.42 131.91 131.71 131.79 1,901,028 -0.37(-0.28%)
Nov 17, 2021 132.85 133.00 131.71 132.16 3,055,398 -0.49(-0.37%)
Nov 16, 2021 132.75 133.05 131.89 132.65 2,085,201 +0.20(+0.15%)
Nov 15, 2021 133.47 133.68 132.24 132.45 2,723,841 -0.77(-0.58%)
Nov 12, 2021 133.47 133.47 132.46 133.22 2,711,831 +0.00(+0.00%)
Nov 11, 2021 132.79 133.49 132.56 133.22 2,117,909 +0.83(+0.63%)
Nov 10, 2021 132.27 132.39 2,139,209 +0.16(+0.12%)
Nov 09, 2021 131.80 132.30 131.42 132.23 3,420,706 +0.23(+0.17%)
Nov 08, 2021 132.75 133.07 131.59 132.00 5,270,545 -0.07(-0.05%)
Nov 05, 2021 132.88 133.31 132.03 132.07 2,915,156 -0.44(-0.33%)
Nov 04, 2021 132.55 132.59 131.66 132.51 5,728,117 +0.34(+0.26%)
Nov 03, 2021 130.76 132.53 130.76 132.17 2,443,535 +1.48(+1.13%)
Nov 02, 2021 129.00 131.15 128.61 130.69 5,414,177 +1.39(+1.08%)
Nov 01, 2021 129.45 129.23 128.76 129.30 1,956,027 +0.48(+0.37%)
Oct 29, 2021 131.00 131.02 128.60 128.82 4,867,394 -2.31(-1.76%)
Oct 28, 2021 131.25 131.75 130.99 131.13 1,668,607 +0.14(+0.11%)
Oct 27, 2021 132.49 132.62 130.97 130.99 3,795,296 -1.71(-1.29%)
Oct 26, 2021 132.59 133.25 132.70 11,491,134 +0.25(+0.19%)
Oct 25, 2021 132.48 132.77 131.26 132.45 7,944,999 -0.78(-0.59%)
Oct 22, 2021 132.60 133.30 132.21 133.23 2,673,919 +0.86(+0.65%)
Oct 21, 2021 131.98 132.69 131.98 132.37 1,409,670 +0.23(+0.17%)
Oct 20, 2021 131.51 132.29 131.39 132.14 12,132,468 +0.58(+0.44%)
Oct 19, 2021 131.55 132.10 131.26 131.56 3,930,882 +0.28(+0.21%)
Oct 18, 2021 130.34 131.54 130.07 131.28 10,999,028 +0.62(+0.47%)
Oct 15, 2021 130.16 130.83 130.10 130.66 2,225,740 +0.79(+0.61%)
Oct 14, 2021 129.00 129.87 129.00 129.87 8,363,064 +1.20(+0.93%)
Oct 13, 2021 128.42 128.68 127.34 128.67 6,621,141 +0.37(+0.29%)
Oct 12, 2021 128.41 128.67 127.68 128.30 5,842,242 -0.11(-0.09%)
Oct 08, 2021 128.41 128.41 128.41 0 +0.53(+0.41%)
Oct 07, 2021 128.00 128.45 127.80 127.88 2,169,965 +0.56(+0.44%)
Oct 06, 2021 126.75 127.42 126.26 127.32 3,258,059 +0.07(+0.06%)
Oct 05, 2021 126.60 127.61 126.33 127.25 3,105,967 +1.05(+0.83%)
Oct 04, 2021 125.86 127.45 125.58 126.20 1,728,952 +0.09(+0.07%)
Oct 01, 2021 126.19 126.73 124.88 126.11 4,045,104 +0.08(+0.06%)
Sep 30, 2021 127.00 127.55 125.64 126.03 2,712,640 -0.68(-0.54%)
Sep 29, 2021 126.90 127.48 126.59 126.71 1,784,810 +0.14(+0.11%)
Sep 28, 2021 127.92 127.92 126.04 126.57 2,426,658 -1.39(-1.09%)
Sep 27, 2021 128.20 128.52 127.87 127.96 2,544,564 +0.06(+0.05%)
Sep 24, 2021 128.00 128.45 127.60 127.90 3,298,146 -0.25(-0.20%)
Sep 23, 2021 126.77 128.15 126.63 128.15 1,748,289 +1.74(+1.38%)
Sep 22, 2021 126.14 126.95 125.90 126.41 1,649,429 +1.08(+0.86%)
Sep 21, 2021 126.40 126.74 125.27 125.33 1,692,188 -0.40(-0.32%)
Sep 20, 2021 126.50 126.50 124.38 125.73 3,028,818 -1.93(-1.51%)
Sep 17, 2021 128.87 128.90 127.59 127.66 7,760,998 -1.91(-1.47%)
Sep 16, 2021 130.00 130.27 129.04 129.57 1,636,728 +0.01(+0.01%)
Sep 15, 2021 128.55 129.86 128.16 129.56 1,937,747 +1.13(+0.88%)
Sep 14, 2021 129.17 129.78 128.34 128.43 2,005,755 -0.73(-0.57%)
Sep 13, 2021 130.07 130.77 129.01 129.16 2,253,826 -0.47(-0.36%)
Sep 10, 2021 130.17 130.19 129.39 129.63 1,433,649 -0.21(-0.16%)
Sep 09, 2021 129.33 130.43 129.08 129.84 1,293,173 +0.40(+0.31%)
Sep 08, 2021 130.00 130.58 129.26 129.44 1,349,438 -0.51(-0.39%)
Sep 07, 2021 129.70 130.71 129.30 129.95 1,522,551 +0.47(+0.36%)
Sep 03, 2021 129.48 129.48 129.48 0 -0.17(-0.13%)
Sep 02, 2021 129.75 129.93 129.38 129.65 1,291,795 +0.16(+0.12%)
Sep 01, 2021 129.50 130.05 129.00 129.49 1,947,037 -0.11(-0.08%)
Aug 31, 2021 131.25 131.76 129.56 129.60 3,296,963 -1.47(-1.12%)
Aug 30, 2021 132.26 132.26 131.07 131.07 1,911,719 -1.21(-0.91%)
Aug 27, 2021 132.66 132.91 131.32 132.28 2,630,058 -0.29(-0.22%)
Aug 26, 2021 133.23 133.89 132.33 132.57 1,756,727 -0.58(-0.44%)
Aug 25, 2021 132.27 134.23 132.27 133.15 3,074,654 +1.10(+0.83%)
Aug 24, 2021 131.62 132.20 131.10 132.05 2,648,360 +0.31(+0.24%)
Aug 23, 2021 132.00 132.35 131.59 131.74 2,198,043 +0.02(+0.02%)
Aug 20, 2021 130.34 131.87 129.95 131.72 2,055,819 +1.37(+1.05%)
Aug 19, 2021 130.22 130.62 129.61 130.35 2,489,013 -0.31(-0.24%)
Aug 18, 2021 130.64 131.13 130.29 130.66 1,624,412 -0.09(-0.07%)
Aug 17, 2021 130.90 131.11 130.06 130.75 2,567,669 -0.43(-0.33%)
Aug 16, 2021 130.73 131.26 130.20 131.18 2,467,826 +0.12(+0.09%)
Aug 13, 2021 131.24 131.59 130.65 131.06 965,621 -0.02(-0.02%)
Aug 12, 2021 131.00 131.35 130.33 131.08 2,411,201 +0.12(+0.09%)
Aug 11, 2021 130.45 131.11 130.23 130.96 4,018,149 +0.60(+0.46%)
Aug 10, 2021 129.26 130.37 129.18 130.36 1,468,350 +1.01(+0.78%)
Aug 09, 2021 128.92 129.39 128.72 129.35 4,280,248 +0.21(+0.16%)
Aug 06, 2021 128.19 129.42 128.19 129.14 2,106,289 +1.22(+0.95%)
Aug 05, 2021 127.52 128.10 127.35 127.92 8,759,621 +0.72(+0.57%)
Aug 04, 2021 125.89 127.42 125.85 127.20 1,623,419 +0.92(+0.73%)
Aug 03, 2021 125.22 126.74 125.21 126.28 1,816,870 +0.10(+0.08%)
Jul 30, 2021 126.18 126.18 126.18 0 -0.82(-0.65%)
Jul 29, 2021 126.99 127.39 126.82 127.00 1,807,596 +0.36(+0.28%)
Jul 28, 2021 126.51 126.93 125.92 126.64 2,200,957 +0.10(+0.08%)
Jul 27, 2021 125.31 127.27 125.22 126.54 5,527,120 +0.68(+0.54%)
Jul 26, 2021 125.30 125.97 124.90 125.86 5,516,644 +0.54(+0.43%)
Jul 23, 2021 125.21 126.13 125.18 125.32 6,858,348 -0.54(-0.43%)
Jul 22, 2021 126.30 126.30 125.40 125.86 10,324,523 -0.44(-0.35%)
Jul 21, 2021 126.65 127.03 126.03 126.30 2,649,260 +0.31(+0.25%)
Jul 20, 2021 125.76 126.83 125.13 125.99 6,853,388 +0.45(+0.36%)
Jul 19, 2021 126.30 126.67 125.13 125.54 10,464,941 -2.00(-1.57%)
Jul 16, 2021 129.40 129.40 127.36 127.54 9,217,318 -1.77(-1.37%)
Jul 15, 2021 128.31 129.31 128.25 129.31 2,424,151 +0.57(+0.44%)
Jul 14, 2021 127.77 128.92 127.48 128.74 4,975,491 +0.76(+0.59%)
Jul 13, 2021 127.82 128.43 127.35 127.98 1,727,072 +0.26(+0.20%)
Jul 12, 2021 126.09 127.73 126.05 127.72 9,403,265 +1.35(+1.07%)
Jul 09, 2021 126.44 127.22 125.53 126.37 4,405,821 +0.58(+0.46%)
Jul 08, 2021 125.30 125.84 124.08 125.79 3,039,067 -0.16(-0.13%)
Jul 07, 2021 125.83 126.51 125.48 125.95 2,539,308 -0.03(-0.02%)
Jul 06, 2021 126.58 126.58 125.53 125.98 2,682,418 -0.40(-0.32%)
Jul 05, 2021 126.12 126.54 125.45 126.38 494,545 +0.35(+0.28%)
Jul 02, 2021 126.24 126.74 125.75 126.03 1,522,797 +0.44(+0.35%)
Jun 30, 2021 125.59 125.59 125.59 0 -0.07(-0.06%)
Jun 29, 2021 126.00 126.34 125.40 125.66 1,447,511 +0.13(+0.10%)
Jun 28, 2021 126.89 126.94 125.06 125.53 1,383,085 -0.64(-0.51%)
Jun 25, 2021 125.70 126.48 125.56 126.17 1,789,548 +0.46(+0.37%)
Jun 24, 2021 126.00 126.29 125.53 125.71 1,669,790 +0.07(+0.06%)
Jun 23, 2021 126.01 126.11 125.40 125.64 1,768,901 -0.20(-0.16%)
Jun 22, 2021 126.60 126.63 125.46 125.84 1,646,794 -0.42(-0.33%)
Jun 21, 2021 126.54 126.81 125.93 126.26 1,557,862 +0.30(+0.24%)
Jun 18, 2021 126.24 126.63 125.79 125.96 9,652,454 -1.12(-0.88%)
Jun 17, 2021 128.00 128.72 126.69 127.08 2,928,386 -0.60(-0.47%)
Jun 16, 2021 127.06 128.18 126.96 127.68 2,256,957 +0.35(+0.27%)
Jun 15, 2021 126.70 127.71 126.65 127.33 2,308,107 +0.92(+0.73%)
Jun 14, 2021 126.12 126.55 125.65 126.41 2,354,215 +0.31(+0.25%)
Jun 11, 2021 124.96 126.13 124.51 126.10 2,557,108 +1.40(+1.12%)
Jun 10, 2021 125.68 125.70 124.53 124.70 1,808,292 -0.22(-0.18%)
Jun 09, 2021 125.40 125.54 124.73 124.92 3,552,164 -0.76(-0.60%)
Jun 08, 2021 125.75 126.16 125.30 125.68 3,515,849 -0.35(-0.28%)
Jun 07, 2021 126.47 126.64 125.71 126.03 1,977,783 -0.18(-0.14%)
Jun 04, 2021 126.55 126.61 125.52 126.21 1,542,121 +0.09(+0.07%)
Jun 03, 2021 125.75 126.69 125.74 126.12 2,380,870 +0.14(+0.11%)
Jun 02, 2021 126.47 126.52 125.36 125.98 2,170,790 +0.13(+0.10%)
Jun 01, 2021 125.66 126.15 125.11 125.85 3,341,154 +1.64(+1.32%)
May 31, 2021 126.00 126.08 123.70 124.21 2,009,608 -1.41(-1.12%)
May 28, 2021 126.66 126.90 125.01 125.62 6,009,956 -0.38(-0.30%)
May 27, 2021 125.15 126.35 124.87 126.00 4,598,712 +1.55(+1.25%)
May 26, 2021 123.94 124.56 123.39 124.45 2,638,684 +0.99(+0.80%)
May 25, 2021 124.00 124.62 123.39 123.46 3,463,352 -0.01(-0.01%)
May 21, 2021 123.47 123.47 123.47 0 +0.50(+0.41%)
May 20, 2021 122.77 123.34 122.56 122.97 2,041,952 +0.13(+0.11%)
May 19, 2021 122.43 123.31 121.80 122.84 3,255,539 -0.30(-0.24%)
May 18, 2021 122.49 123.31 122.15 123.14 2,220,096 +0.85(+0.70%)
May 17, 2021 122.00 122.42 121.26 122.29 2,046,009 +0.43(+0.35%)
May 14, 2021 121.26 122.19 121.20 121.86 2,461,185 +0.72(+0.59%)
May 13, 2021 119.89 121.50 119.75 121.14 2,758,263 +1.20(+1.00%)
May 12, 2021 119.25 120.07 119.19 119.94 5,049,752 +0.53(+0.44%)
May 11, 2021 119.56 120.44 118.95 119.41 6,574,691 -0.97(-0.81%)
May 10, 2021 120.28 121.36 120.28 120.38 3,103,717 +0.12(+0.10%)
May 07, 2021 118.90 120.50 118.90 120.26 2,268,738 +0.69(+0.58%)
May 06, 2021 118.90 119.68 118.79 119.57 2,647,728 +0.53(+0.45%)
May 05, 2021 118.00 119.09 117.73 119.04 4,172,849 +1.12(+0.95%)
May 04, 2021 117.70 118.28 117.36 117.92 4,022,000 -0.17(-0.14%)
May 03, 2021 117.75 118.17 117.54 118.09 1,672,155 +0.78(+0.66%)
Apr 30, 2021 118.00 118.00 117.05 117.31 2,405,319 -0.80(-0.68%)
Apr 29, 2021 118.31 118.53 117.86 118.11 9,136,646 +0.37(+0.31%)
Apr 28, 2021 117.27 118.03 117.15 117.74 9,467,256 +0.63(+0.54%)
Apr 27, 2021 116.75 117.49 116.39 117.11 7,340,770 +0.36(+0.31%)
Apr 26, 2021 116.06 117.26 116.06 116.75 5,652,788 +0.19(+0.16%)
Apr 23, 2021 115.83 116.73 115.40 116.56 4,116,057 +0.71(+0.61%)
Apr 22, 2021 116.01 116.18 115.25 115.85 4,365,867 -0.19(-0.16%)
Apr 21, 2021 115.42 116.08 114.91 116.04 4,072,330 -0.56(-0.48%)
Apr 20, 2021 117.50 117.88 116.52 116.60 5,197,570 -1.35(-1.14%)
Apr 19, 2021 118.42 118.91 117.76 117.95 8,480,249 -0.54(-0.46%)
Apr 16, 2021 118.23 118.79 118.12 118.49 5,376,868 +0.47(+0.40%)
Apr 15, 2021 117.72 118.02 117.40 118.02 8,582,004 +0.68(+0.58%)
Apr 14, 2021 117.50 117.99 117.11 117.34 7,398,862 +0.16(+0.14%)
Apr 13, 2021 117.38 117.65 117.10 117.18 4,415,508 -0.41(-0.35%)
Apr 12, 2021 117.00 117.84 116.72 117.59 10,317,200 +0.48(+0.41%)
Apr 09, 2021 116.95 117.14 116.39 117.11 2,429,083 +0.31(+0.27%)
Apr 08, 2021 116.38 116.80 115.92 116.80 1,874,999 +0.25(+0.21%)
Apr 07, 2021 116.79 116.89 116.22 116.55 1,907,333 +0.06(+0.05%)
Apr 06, 2021 116.90 116.94 116.34 116.49 1,680,086 -0.01(-0.01%)
Apr 05, 2021 116.55 117.03 116.34 116.50 6,352,073 +0.50(+0.43%)
Apr 01, 2021 116.00 116.00 116.00 0 +0.13(+0.11%)
Mar 31, 2021 116.90 117.07 115.67 115.87 3,141,993 -1.27(-1.08%)
Mar 30, 2021 117.17 117.97 116.93 117.14 2,961,574 +0.02(+0.02%)
Mar 29, 2021 116.47 117.30 116.34 117.12 3,248,291 +0.06(+0.05%)
Mar 26, 2021 116.57 117.10 116.41 117.06 4,330,910 +0.77(+0.66%)
Mar 25, 2021 116.10 116.60 115.94 116.29 9,018,751 +0.33(+0.28%)
Mar 24, 2021 115.94 116.57 115.84 115.96 2,291,181 +0.12(+0.10%)
Mar 23, 2021 116.03 116.59 115.64 115.84 3,674,222 -0.14(-0.12%)
Mar 22, 2021 116.01 116.49 115.55 115.98 2,198,008 -0.56(-0.48%)
Mar 19, 2021 116.88 116.99 115.82 116.54 11,850,707 -0.50(-0.43%)
Mar 18, 2021 116.80 117.52 116.45 117.04 2,648,654 +0.63(+0.54%)
Mar 17, 2021 116.25 116.83 115.79 116.41 4,350,960 +0.42(+0.36%)
Mar 16, 2021 116.01 116.33 115.17 115.99 2,126,380 +0.07(+0.06%)
Mar 15, 2021 116.51 116.80 115.26 115.92 2,507,196 -0.53(-0.46%)
Mar 12, 2021 116.79 116.90 115.44 116.45 2,696,000 +0.23(+0.20%)
Mar 11, 2021 116.05 117.22 115.64 116.22 3,174,713 +0.28(+0.24%)
Mar 10, 2021 114.37 116.44 114.32 115.94 3,032,843 +1.64(+1.43%)
Mar 09, 2021 114.01 114.93 113.51 114.30 4,426,248 -0.19(-0.17%)
Mar 08, 2021 112.61 114.91 112.34 114.49 3,375,417 +1.92(+1.71%)
Mar 05, 2021 110.79 112.68 110.15 112.57 4,863,410 +2.69(+2.45%)
Mar 04, 2021 109.44 110.95 109.44 109.88 6,608,130 +0.12(+0.11%)
Mar 03, 2021 110.13 110.49 109.60 109.76 2,618,696 +0.06(+0.05%)
Mar 02, 2021 109.61 110.73 108.51 109.70 3,037,762 -0.04(-0.04%)
Mar 01, 2021 109.46 110.69 108.84 109.74 2,813,901 +1.38(+1.27%)
Feb 26, 2021 109.86 110.22 108.15 108.36 8,127,107 -1.99(-1.80%)
Feb 25, 2021 112.10 113.13 109.96 110.35 10,436,584 -1.53(-1.37%)
Feb 24, 2021 113.39 113.39 110.62 111.88 4,570,400 -0.29(-0.26%)
Feb 23, 2021 111.70 112.99 111.11 112.17 3,680,811 +1.10(+0.99%)
Feb 22, 2021 109.42 111.66 109.41 111.07 5,257,435 +1.30(+1.18%)
Feb 19, 2021 109.14 110.17 108.85 109.77 5,063,128 +0.66(+0.60%)
Feb 18, 2021 107.05 109.12 106.82 109.11 6,096,115 +1.74(+1.62%)
Feb 17, 2021 106.30 107.65 106.27 107.37 6,702,620 +0.91(+0.85%)
Feb 16, 2021 106.52 106.81 106.16 106.46 3,746,539 +0.26(+0.24%)
Feb 12, 2021 106.20 106.20 106.20 0 +0.39(+0.37%)
Feb 11, 2021 105.74 105.99 105.10 105.81 2,391,935 -0.12(-0.11%)
Feb 10, 2021 106.75 106.75 105.57 105.93 2,367,987 -1.14(-1.06%)
Feb 09, 2021 107.02 107.24 106.31 107.07 5,001,415 -0.06(-0.06%)
Feb 08, 2021 106.78 107.33 106.69 107.13 6,045,992 +0.45(+0.42%)
Feb 05, 2021 106.98 106.99 106.26 106.68 1,408,589 +0.38(+0.36%)
Feb 04, 2021 106.00 106.57 105.77 106.30 3,830,566 +0.76(+0.72%)
Feb 03, 2021 105.85 105.85 104.97 105.54 2,136,926 -0.12(-0.11%)
Feb 02, 2021 105.18 106.11 105.03 105.66 5,220,526 +1.14(+1.09%)
Feb 01, 2021 104.24 104.80 103.57 104.52 3,450,684 +1.02(+0.99%)
Jan 29, 2021 104.43 104.60 103.22 103.50 6,095,059 -1.67(-1.59%)
Jan 28, 2021 104.81 105.92 103.81 105.17 9,571,522 +1.09(+1.05%)
Jan 27, 2021 105.48 105.48 104.00 104.08 5,800,566 -1.91(-1.80%)
Jan 26, 2021 106.29 106.34 105.50 105.99 4,771,704 -0.30(-0.28%)
Jan 25, 2021 106.30 106.69 105.36 106.29 4,802,891 -1.07(-1.00%)
Jan 22, 2021 107.37 107.86 106.99 107.36 14,465,103 -0.48(-0.45%)
Jan 21, 2021 108.02 108.54 107.54 107.84 12,593,585 -0.23(-0.21%)
Jan 20, 2021 108.04 108.07 107.35 108.07 8,264,726 +0.27(+0.25%)
Jan 19, 2021 108.58 108.84 107.75 107.80 11,767,409 -0.50(-0.46%)
Jan 18, 2021 108.30 108.60 108.25 108.30 2,987,449 -0.10(-0.09%)
Jan 15, 2021 108.02 108.46 107.50 108.40 4,775,483 +0.22(+0.20%)
Jan 14, 2021 108.28 108.81 107.82 108.18 4,206,224 -0.38(-0.35%)
Jan 13, 2021 108.31 108.73 108.20 108.56 1,626,090 +0.10(+0.09%)
Jan 12, 2021 108.00 108.84 107.82 108.46 2,500,918 +0.62(+0.57%)
Jan 11, 2021 107.70 108.42 107.70 107.84 4,692,934 -0.14(-0.13%)
Jan 08, 2021 108.25 108.64 107.28 107.98 4,412,467 -0.09(-0.08%)
Jan 07, 2021 107.72 108.29 107.23 108.07 4,882,502 +1.19(+1.11%)
Jan 06, 2021 105.85 107.26 105.52 106.88 2,788,451 +1.53(+1.45%)
Jan 05, 2021 104.51 105.55 104.36 105.35 3,125,210 +0.67(+0.64%)
Jan 04, 2021 105.00 105.00 104.08 104.68 2,230,670 +0.09(+0.09%)
Dec 31, 2020 104.59 104.59 104.59 0 -0.23(-0.22%)
Dec 30, 2020 105.42 105.62 104.78 104.82 1,362,592 -0.38(-0.36%)
Dec 29, 2020 105.55 105.68 104.64 105.20 3,518,238 +0.29(+0.28%)
Dec 24, 2020 104.91 104.91 104.91 0 +0.05(+0.05%)
Dec 23, 2020 103.60 104.89 103.55 104.86 3,435,219 +1.38(+1.33%)
Dec 22, 2020 103.86 104.00 103.13 103.48 1,629,020 -0.24(-0.23%)
Dec 21, 2020 103.35 103.93 102.74 103.72 2,113,824 -0.33(-0.32%)
Dec 18, 2020 104.56 104.66 103.61 104.05 10,169,139 -0.38(-0.36%)
Dec 17, 2020 104.88 105.15 104.00 104.43 5,558,675 -0.33(-0.32%)
Dec 16, 2020 104.66 104.96 103.87 104.76 4,598,012 +0.34(+0.33%)
Dec 15, 2020 105.28 105.76 104.21 104.42 3,273,001 -0.44(-0.42%)
Dec 14, 2020 106.98 106.98 104.80 104.86 3,486,642 -1.51(-1.42%)
Dec 11, 2020 105.91 106.54 105.50 106.37 2,008,609 -0.07(-0.07%)
Dec 10, 2020 105.87 106.78 105.64 106.44 1,895,608 +0.19(+0.18%)
Dec 09, 2020 106.02 106.59 105.62 106.25 3,231,334 +0.44(+0.42%)
Dec 08, 2020 105.55 106.08 105.35 105.81 2,810,772 +0.08(+0.08%)
Dec 07, 2020 104.87 105.90 104.61 105.73 1,821,720 +0.58(+0.55%)
Dec 04, 2020 105.84 105.87 105.02 105.15 4,167,083 -0.69(-0.65%)
Dec 03, 2020 106.16 107.20 105.59 105.84 2,232,542 -0.55(-0.52%)
Dec 02, 2020 107.00 107.26 105.46 106.39 2,426,595 -0.65(-0.61%)
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.