Skip to main content

Carnival Corp (NY: CCL )

22.00 -0.16 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.55 16.71 15.85 16.42 25,253,392 -0.36(-2.15%)
Jun 29, 2020 15.52 16.80 14.92 16.78 36,008,360 +1.00(+6.34%)
Jun 26, 2020 16.21 16.35 15.16 15.78 36,855,900 -0.22(-1.38%)
Jun 25, 2020 15.22 16.24 15.11 16.00 37,356,112 +0.00(+0.00%)
Jun 24, 2020 17.03 17.28 15.66 16.00 46,991,624 -2.00(-11.11%)
Jun 23, 2020 17.50 18.04 17.12 18.00 33,826,480 +0.77(+4.47%)
Jun 22, 2020 17.36 17.65 16.54 17.23 44,400,216 -0.60(-3.37%)
Jun 19, 2020 19.30 19.35 17.48 17.83 54,899,000 -0.99(-5.26%)
Jun 18, 2020 17.96 19.55 17.80 18.82 60,038,856 -0.27(-1.41%)
Jun 17, 2020 19.32 19.80 18.67 19.09 44,526,168 -1.33(-6.51%)
Jun 16, 2020 21.82 21.85 19.61 20.42 58,516,832 +0.98(+5.04%)
Jun 15, 2020 18.14 19.82 17.95 19.44 59,050,764 -0.54(-2.70%)
Jun 12, 2020 19.81 20.20 18.53 19.98 65,140,100 +2.54(+14.56%)
Jun 11, 2020 17.29 18.99 16.75 17.44 78,935,752 -3.15(-15.30%)
Jun 10, 2020 22.20 22.47 19.50 20.59 82,676,728 -2.45(-10.63%)
Jun 09, 2020 23.88 23.90 21.93 23.04 72,391,600 -1.87(-7.51%)
Jun 08, 2020 24.57 25.27 23.41 24.91 106,919,064 +3.40(+15.81%)
Jun 05, 2020 22.30 22.94 21.05 21.51 113,521,000 +3.03(+16.40%)
Jun 04, 2020 17.36 19.06 16.66 18.48 85,944,752 +1.23(+7.13%)
Jun 03, 2020 16.71 17.65 16.57 17.25 52,971,620 +0.38(+2.25%)
Jun 02, 2020 17.33 17.48 16.56 16.87 41,572,120 +0.07(+0.42%)
Jun 01, 2020 15.98 17.08 15.87 16.80 42,543,084 +1.06(+6.73%)
May 29, 2020 15.23 15.92 15.00 15.74 50,358,400 -0.19(-1.19%)
May 28, 2020 17.34 17.40 15.73 15.93 60,845,112 -1.31(-7.60%)
May 27, 2020 18.16 18.16 16.12 17.24 88,346,472 +0.96(+5.90%)
May 26, 2020 15.94 16.52 15.82 16.28 59,170,296 +1.82(+12.59%)
May 22, 2020 14.92 15.18 14.15 14.46 29,208,000 -0.14(-0.96%)
May 21, 2020 13.90 15.13 13.90 14.60 50,474,032 +0.45(+3.18%)
May 20, 2020 14.62 14.69 13.83 14.15 40,087,168 +0.04(+0.28%)
May 19, 2020 14.61 14.82 13.63 14.11 51,305,356 -0.61(-4.14%)
May 18, 2020 14.10 15.07 13.92 14.72 79,869,272 +1.94(+15.18%)
May 15, 2020 12.13 13.10 11.95 12.78 36,812,700 +0.51(+4.16%)
May 14, 2020 11.67 12.62 11.00 12.27 56,141,080 +0.01(+0.08%)
May 13, 2020 13.00 13.01 11.89 12.26 57,189,800 -0.93(-7.05%)
May 12, 2020 14.11 14.22 13.16 13.19 35,434,952 -0.66(-4.77%)
May 11, 2020 14.07 14.29 13.64 13.85 36,892,880 -0.36(-2.53%)
May 08, 2020 14.07 14.39 13.65 14.21 41,587,400 +0.68(+5.03%)
May 07, 2020 12.98 13.74 12.98 13.53 39,629,252 +0.71(+5.54%)
May 06, 2020 13.51 13.59 12.58 12.82 50,393,608 -0.27(-2.06%)
May 05, 2020 14.25 14.89 12.93 13.09 89,265,152 -1.25(-8.72%)
May 04, 2020 13.12 14.58 12.75 14.34 74,650,136 +0.41(+2.94%)
May 01, 2020 14.90 15.30 13.72 13.93 63,622,500 -1.97(-12.39%)
Apr 30, 2020 16.26 16.69 15.18 15.90 87,630,576 -0.79(-4.73%)
Apr 29, 2020 15.76 16.83 15.63 16.69 111,620,576 +2.23(+15.42%)
Apr 28, 2020 13.96 14.67 13.36 14.46 90,316,216 +1.48(+11.40%)
Apr 27, 2020 12.06 13.24 12.00 12.98 54,757,596 +1.07(+8.98%)
Apr 24, 2020 12.25 12.35 11.62 11.91 39,106,100 -0.26(-2.14%)
Apr 23, 2020 11.69 12.39 11.65 12.17 46,749,108 +0.53(+4.55%)
Apr 22, 2020 12.08 12.18 11.38 11.64 38,576,908 -0.20(-1.69%)
Apr 21, 2020 11.79 12.30 11.62 11.84 40,573,768 -0.38(-3.11%)
Apr 20, 2020 12.08 12.56 11.86 12.22 41,222,520 -0.34(-2.71%)
Apr 17, 2020 12.71 12.77 12.26 12.56 60,675,100 +0.71(+5.99%)
Apr 16, 2020 12.14 12.29 11.37 11.85 59,163,644 -0.53(-4.28%)
Apr 15, 2020 11.89 12.43 11.57 12.38 55,717,112 -0.13(-1.04%)
Apr 14, 2020 12.46 13.19 12.17 12.51 79,656,896 +1.01(+8.78%)
Apr 13, 2020 11.77 11.82 10.95 11.50 77,324,448 -0.92(-7.41%)
Apr 09, 2020 12.67 13.73 11.92 12.42 145,266,496 +0.43(+3.59%)
Apr 08, 2020 11.86 12.19 11.36 11.99 107,824,048 +0.69(+6.11%)
Apr 07, 2020 12.35 12.95 11.05 11.30 185,202,224 +1.09(+10.68%)
Apr 06, 2020 9.280 10.96 9.140 10.21 195,383,440 +1.72(+20.26%)
Apr 03, 2020 8.290 8.740 8.020 8.490 124,436,096 +0.52(+6.52%)
Apr 02, 2020 8.250 8.530 7.800 7.970 261,951,104 -0.83(-9.43%)
Apr 01, 2020 12.60 12.61 8.610 8.800 181,586,960 -4.37(-33.18%)
Mar 31, 2020 10.95 14.55 10.95 13.17 112,091,136 +0.37(+2.89%)
Mar 30, 2020 13.44 13.47 11.71 12.80 46,140,604 -1.61(-11.17%)
Mar 27, 2020 16.00 16.16 14.05 14.41 64,592,300 -3.41(-19.14%)
Mar 26, 2020 15.50 19.14 15.05 17.82 97,512,320 +2.27(+14.60%)
Mar 25, 2020 15.05 17.07 13.12 15.55 77,984,120 +1.87(+13.67%)
Mar 24, 2020 14.06 16.68 13.10 13.68 64,945,648 +1.68(+14.00%)
Mar 23, 2020 11.27 12.45 10.61 12.00 52,481,700 +0.00(+0.00%)
Mar 20, 2020 11.09 13.81 10.60 12.00 80,096,304 +2.00(+20.00%)
Mar 19, 2020 9.130 10.40 8.600 10.00 52,642,360 +0.70(+7.53%)
Mar 18, 2020 11.16 11.55 7.900 9.300 69,826,128 -3.41(-26.83%)
Mar 17, 2020 14.77 14.89 12.08 12.71 41,571,680 -1.86(-12.77%)
Mar 16, 2020 15.05 17.90 14.50 14.57 50,727,960 -3.01(-17.12%)
Mar 13, 2020 18.34 18.46 15.01 17.58 55,565,700 +2.61(+17.43%)
Mar 12, 2020 17.91 22.50 14.70 14.97 47,731,612 -6.78(-31.17%)
Mar 11, 2020 22.89 23.70 20.41 21.75 38,248,412 -2.27(-9.45%)
Mar 10, 2020 23.51 24.18 20.19 24.02 45,519,180 +2.28(+10.49%)
Mar 09, 2020 24.44 24.75 21.51 21.74 33,735,640 -5.41(-19.93%)
Mar 06, 2020 26.91 29.30 26.10 27.15 29,767,800 -0.72(-2.58%)
Mar 05, 2020 30.91 30.91 27.65 27.87 33,060,916 -4.59(-14.14%)
Mar 04, 2020 32.25 32.46 30.90 32.46 19,495,272 +0.63(+1.98%)
Mar 03, 2020 33.02 33.34 31.16 31.83 19,717,120 -1.23(-3.72%)
Mar 02, 2020 32.71 33.06 31.25 33.06 19,712,604 -0.40(-1.20%)
Feb 28, 2020 31.23 33.50 31.06 33.46 24,868,100 +1.61(+5.05%)
Feb 27, 2020 32.65 33.70 30.19 31.85 31,482,092 -1.29(-3.89%)
Feb 26, 2020 36.17 36.19 32.38 33.14 23,492,236 -2.70(-7.53%)
Feb 25, 2020 38.00 38.11 35.67 35.84 16,151,594 -1.92(-5.08%)
Feb 24, 2020 39.38 39.75 37.76 37.76 15,428,792 -3.93(-9.43%)
Feb 21, 2020 42.19 42.19 41.65 41.69 8,009,800 -0.81(-1.91%)
Feb 20, 2020 42.62 42.86 42.19 42.50 5,340,521 -0.34(-0.79%)
Feb 19, 2020 42.07 42.94 42.04 42.84 4,676,516 +0.42(+0.98%)
Feb 18, 2020 42.11 42.47 42.04 42.42 6,318,263 +0.32(+0.75%)
Feb 14, 2020 42.57 42.62 42.01 42.11 4,044,662 -0.59(-1.39%)
Feb 13, 2020 42.76 43.10 42.27 42.70 6,739,999 -0.85(-1.95%)
Feb 12, 2020 42.73 43.93 42.58 43.55 6,924,967 +1.09(+2.56%)
Feb 11, 2020 41.62 42.79 41.55 42.46 5,873,900 +1.17(+2.82%)
Feb 10, 2020 41.59 41.91 41.19 41.30 4,881,283 -0.42(-1.00%)
Feb 07, 2020 42.48 42.53 41.50 41.71 11,384,338 -1.56(-3.61%)
Feb 06, 2020 44.12 44.30 43.24 43.27 4,583,486 -0.36(-0.82%)
Feb 05, 2020 43.85 44.52 43.41 43.63 6,749,329 +0.57(+1.33%)
Feb 04, 2020 43.71 43.90 42.88 43.06 6,228,537 +0.80(+1.89%)
Feb 03, 2020 43.25 43.60 41.61 42.26 8,438,901 -0.77(-1.79%)
Jan 31, 2020 44.47 44.64 42.71 43.03 11,933,978 -1.21(-2.73%)
Jan 30, 2020 43.26 45.26 43.26 44.23 15,027,227 -1.73(-3.76%)
Jan 29, 2020 45.83 46.43 45.74 45.96 3,447,305 +0.00(+0.00%)
Jan 28, 2020 45.27 46.31 44.86 45.96 7,238,611 +1.22(+2.72%)
Jan 27, 2020 44.88 45.61 44.21 44.75 8,192,838 -2.22(-4.73%)
Jan 24, 2020 48.57 48.73 46.58 46.97 6,546,221 -1.91(-3.90%)
Jan 23, 2020 48.46 49.04 47.57 48.88 6,378,731 -0.43(-0.86%)
Jan 22, 2020 50.10 50.45 49.17 49.30 5,167,010 -0.80(-1.60%)
Jan 21, 2020 50.79 50.79 49.72 50.11 12,240,120 -1.20(-2.33%)
Jan 17, 2020 50.86 51.34 50.72 51.30 6,637,069 +0.54(+1.07%)
Jan 16, 2020 50.01 50.77 49.88 50.76 4,828,390 +0.90(+1.80%)
Jan 15, 2020 49.93 50.35 49.52 49.86 3,698,715 +0.23(+0.46%)
Jan 14, 2020 48.86 49.70 48.79 49.63 4,457,558 +0.84(+1.72%)
Jan 13, 2020 48.53 49.08 48.26 48.79 4,088,911 +0.50(+1.04%)
Jan 10, 2020 48.69 49.01 48.24 48.29 4,413,416 -0.35(-0.71%)
Jan 09, 2020 48.57 48.72 48.37 48.63 2,619,112 +0.43(+0.90%)
Jan 08, 2020 47.94 48.46 47.87 48.20 5,079,965 +0.23(+0.47%)
Jan 07, 2020 47.58 48.11 47.57 47.97 5,815,249 +0.15(+0.31%)
Jan 06, 2020 48.78 48.83 47.71 47.82 6,774,543 -1.49(-3.03%)
Jan 03, 2020 49.47 49.82 48.99 49.31 4,949,399 -1.40(-2.77%)
Jan 02, 2020 50.76 51.07 50.13 50.72 4,250,028 +0.47(+0.94%)
Dec 31, 2019 50.44 50.54 50.16 50.24 3,167,441 -0.19(-0.37%)
Dec 30, 2019 51.04 51.09 50.35 50.43 2,598,502 -0.31(-0.60%)
Dec 27, 2019 51.02 51.14 50.59 50.74 2,117,832 +0.00(+0.00%)
Dec 26, 2019 50.41 50.85 50.17 50.74 3,254,678 +0.39(+0.77%)
Dec 24, 2019 50.81 51.02 50.15 50.35 2,167,202 -0.32(-0.62%)
Dec 23, 2019 49.74 50.68 49.57 50.67 6,034,973 +1.04(+2.09%)
Dec 20, 2019 48.34 50.62 47.70 49.63 16,055,628 +3.52(+7.63%)
Dec 19, 2019 46.15 46.49 46.03 46.11 4,529,620 +0.07(+0.15%)
Dec 18, 2019 46.41 46.62 46.03 46.04 6,661,226 -0.61(-1.31%)
Dec 17, 2019 46.22 46.76 46.00 46.66 3,284,060 +0.21(+0.45%)
Dec 16, 2019 47.51 47.51 46.32 46.45 4,643,698 -0.45(-0.97%)
Dec 13, 2019 46.62 47.44 46.57 46.90 7,038,703 +0.54(+1.17%)
Dec 12, 2019 45.35 46.42 45.23 46.36 5,333,149 +1.10(+2.42%)
Dec 11, 2019 44.94 45.38 44.86 45.26 2,872,183 +0.46(+1.04%)
Dec 10, 2019 44.54 44.89 44.36 44.80 3,741,433 -0.09(-0.20%)
Dec 09, 2019 44.55 44.99 44.43 44.89 3,242,873 +0.63(+1.43%)
Dec 06, 2019 44.35 44.60 44.20 44.25 3,725,378 +0.56(+1.29%)
Dec 05, 2019 43.89 43.99 43.36 43.69 3,188,853 +0.32(+0.73%)
Dec 04, 2019 43.05 43.83 43.05 43.37 2,675,494 +0.34(+0.78%)
Dec 03, 2019 43.34 43.34 42.77 43.04 3,131,476 -0.94(-2.14%)
Dec 02, 2019 44.64 44.66 43.93 43.98 3,416,846 -0.58(-1.31%)
Nov 29, 2019 44.70 44.84 44.49 44.56 1,935,327 -0.14(-0.31%)
Nov 27, 2019 44.47 44.78 44.27 44.70 4,888,901 +0.53(+1.21%)
Nov 26, 2019 44.19 44.23 43.63 44.16 3,255,219 +0.18(+0.40%)
Nov 25, 2019 43.37 44.11 43.33 43.99 3,090,245 +0.81(+1.88%)
Nov 22, 2019 43.03 43.42 42.74 43.18 4,017,346 +0.65(+1.53%)
Nov 21, 2019 42.41 42.78 41.98 42.52 3,814,388 -0.15(-0.35%)
Nov 20, 2019 43.03 43.14 42.52 42.67 3,154,247 -0.80(-1.84%)
Nov 19, 2019 43.93 44.02 43.46 43.47 2,562,093 -0.21(-0.47%)
Nov 18, 2019 43.78 43.90 43.44 43.68 2,247,871 -0.15(-0.33%)
Nov 15, 2019 43.83 44.05 43.54 43.83 2,238,560 +0.40(+0.92%)
Nov 14, 2019 43.15 43.48 42.94 43.42 1,978,990 +0.37(+0.86%)
Nov 13, 2019 43.25 43.37 42.87 43.05 2,624,896 -0.41(-0.94%)
Nov 12, 2019 43.93 44.01 43.24 43.46 2,302,040 -0.20(-0.45%)
Nov 11, 2019 43.62 43.98 43.40 43.66 2,348,636 -0.36(-0.82%)
Nov 08, 2019 43.58 44.02 43.25 44.02 2,773,280 +0.00(+0.00%)
Nov 07, 2019 43.86 44.30 43.65 44.02 3,907,319 +0.66(+1.53%)
Nov 06, 2019 43.84 43.88 43.21 43.36 3,147,466 -0.48(-1.09%)
Nov 05, 2019 43.35 44.28 43.30 43.83 3,941,973 +0.64(+1.47%)
Nov 04, 2019 42.26 43.36 42.26 43.20 4,269,824 +1.23(+2.93%)
Nov 01, 2019 42.24 42.33 41.89 41.97 4,403,641 +0.06(+0.14%)
Oct 31, 2019 42.14 42.25 41.49 41.91 5,203,584 -0.31(-0.74%)
Oct 30, 2019 43.47 43.47 41.98 42.22 4,353,208 -0.93(-2.15%)
Oct 29, 2019 43.62 43.68 43.14 43.15 3,374,523 -0.02(-0.05%)
Oct 28, 2019 43.57 43.83 43.12 43.17 2,829,055 -0.38(-0.88%)
Oct 25, 2019 42.90 43.80 42.88 43.55 2,794,260 +0.65(+1.53%)
Oct 24, 2019 43.04 43.08 42.20 42.90 4,298,644 -0.10(-0.23%)
Oct 23, 2019 42.05 43.07 41.67 42.99 7,471,883 +1.42(+3.41%)
Oct 22, 2019 42.15 42.25 41.56 41.58 3,991,539 -0.56(-1.32%)
Oct 21, 2019 42.09 42.52 41.99 42.13 4,692,245 +0.32(+0.77%)
Oct 18, 2019 41.38 41.99 41.34 41.81 5,392,644 +0.34(+0.82%)
Oct 17, 2019 41.43 41.77 41.19 41.47 3,242,691 +0.05(+0.12%)
Oct 16, 2019 41.68 41.91 41.22 41.42 2,841,886 -0.10(-0.24%)
Oct 15, 2019 41.11 41.89 40.97 41.52 3,021,032 +0.44(+1.07%)
Oct 14, 2019 40.52 41.27 40.40 41.08 4,167,587 +0.48(+1.18%)
Oct 11, 2019 40.97 41.35 40.58 40.60 6,096,530 +0.59(+1.47%)
Oct 10, 2019 39.89 40.50 39.82 40.01 4,332,004 +0.41(+1.04%)
Oct 09, 2019 39.60 39.86 39.41 39.60 3,588,380 +0.39(+1.00%)
Oct 08, 2019 39.48 39.55 39.01 39.21 4,394,549 -0.76(-1.91%)
Oct 07, 2019 39.88 40.41 39.60 39.98 5,863,163 -0.22(-0.56%)
Oct 04, 2019 40.11 40.38 39.89 40.20 5,391,416 +0.14(+0.34%)
Oct 03, 2019 40.32 40.44 39.67 40.06 7,346,826 -0.43(-1.06%)
Oct 02, 2019 41.19 41.20 40.48 40.49 6,558,879 -1.03(-2.47%)
Oct 01, 2019 42.80 43.16 41.19 41.52 6,851,000 -1.19(-2.79%)
Sep 30, 2019 42.78 43.11 42.52 42.71 4,847,110 +0.13(+0.30%)
Sep 27, 2019 42.12 43.20 42.11 42.58 7,716,862 -0.36(-0.84%)
Sep 26, 2019 44.46 44.68 42.60 42.95 13,012,280 -4.02(-8.55%)
Sep 25, 2019 45.90 46.96 45.83 46.96 3,980,312 +0.43(+0.92%)
Sep 24, 2019 46.97 47.67 46.30 46.53 3,717,544 -0.08(-0.17%)
Sep 23, 2019 46.79 46.81 45.82 46.61 3,501,102 -0.51(-1.08%)
Sep 20, 2019 47.46 47.53 46.68 47.12 4,592,866 -0.16(-0.33%)
Sep 19, 2019 47.77 47.83 47.20 47.27 3,188,060 -0.45(-0.94%)
Sep 18, 2019 47.74 47.91 47.27 47.72 3,297,692 -0.52(-1.07%)
Sep 17, 2019 47.20 48.30 46.96 48.24 3,875,273 +0.44(+0.92%)
Sep 16, 2019 47.88 48.62 47.43 47.80 5,983,903 -1.59(-3.22%)
Sep 13, 2019 49.10 49.71 49.01 49.39 4,220,864 +0.91(+1.87%)
Sep 12, 2019 48.47 48.83 47.69 48.49 4,314,524 -0.09(-0.18%)
Sep 11, 2019 48.24 48.79 47.50 48.57 6,461,846 +0.05(+0.10%)
Sep 10, 2019 47.18 48.55 47.02 48.53 7,503,267 +2.00(+4.31%)
Sep 09, 2019 44.53 46.57 44.53 46.52 6,476,081 +1.85(+4.13%)
Sep 06, 2019 44.08 44.84 43.98 44.68 3,537,342 +0.60(+1.35%)
Sep 05, 2019 43.24 44.27 43.24 44.08 2,583,197 +1.19(+2.78%)
Sep 04, 2019 42.94 43.44 42.53 42.89 3,261,078 +0.21(+0.50%)
Sep 03, 2019 42.82 42.86 41.94 42.67 3,386,245 -0.40(-0.93%)
Aug 30, 2019 43.11 43.31 42.96 43.07 3,250,180 +0.08(+0.18%)
Aug 29, 2019 42.86 43.42 42.82 42.99 2,581,738 +0.59(+1.38%)
Aug 28, 2019 41.69 42.52 41.45 42.41 2,462,072 +0.36(+0.86%)
Aug 27, 2019 42.73 42.97 42.04 42.05 4,298,315 -0.44(-1.03%)
Aug 26, 2019 42.62 42.88 42.28 42.49 3,351,936 +0.20(+0.46%)
Aug 23, 2019 44.19 44.24 42.20 42.29 3,867,692 -1.77(-4.01%)
Aug 22, 2019 44.64 44.74 43.83 44.06 3,244,290 -0.35(-0.79%)
Aug 21, 2019 44.33 44.44 44.02 44.41 3,500,944 +0.58(+1.32%)
Aug 20, 2019 43.85 44.02 43.58 43.83 2,915,569 -0.38(-0.85%)
Aug 19, 2019 44.31 44.51 44.12 44.21 2,573,658 +0.78(+1.80%)
Aug 16, 2019 43.13 43.63 42.96 43.43 2,155,273 +0.61(+1.42%)
Aug 15, 2019 43.29 43.36 42.50 42.82 3,609,582 -0.40(-0.92%)
Aug 14, 2019 43.69 43.78 42.88 43.21 5,106,144 -1.19(-2.68%)
Aug 13, 2019 43.79 44.58 43.50 44.40 3,300,511 +0.38(+0.86%)
Aug 12, 2019 44.39 44.39 43.81 44.02 3,192,994 -0.43(-0.98%)
Aug 09, 2019 44.78 44.78 43.91 44.46 3,573,153 -0.43(-0.97%)
Aug 08, 2019 44.09 45.15 43.89 44.89 4,496,089 +1.00(+2.27%)
Aug 07, 2019 43.44 44.15 43.25 43.90 3,614,210 +0.35(+0.80%)
Aug 06, 2019 43.80 43.92 43.09 43.55 4,238,999 -0.15(-0.33%)
Aug 05, 2019 43.49 43.79 43.13 43.70 5,940,574 -0.72(-1.63%)
Aug 02, 2019 44.88 44.92 44.01 44.42 2,761,886 -0.68(-1.50%)
Aug 01, 2019 45.51 45.87 44.73 45.10 5,594,450 -0.55(-1.21%)
Jul 31, 2019 45.77 46.02 45.31 45.65 6,609,282 -0.14(-0.32%)
Jul 30, 2019 45.54 45.81 45.45 45.79 2,552,608 +0.03(+0.06%)
Jul 29, 2019 45.45 45.80 45.43 45.76 2,618,466 +0.08(+0.17%)
Jul 26, 2019 45.45 45.96 45.32 45.69 3,439,477 +0.63(+1.39%)
Jul 25, 2019 45.40 45.72 44.86 45.06 4,458,891 -0.48(-1.06%)
Jul 24, 2019 44.65 45.56 44.58 45.54 5,518,345 +0.89(+1.99%)
Jul 23, 2019 44.17 44.75 44.16 44.65 4,544,426 +1.06(+2.44%)
Jul 22, 2019 43.63 43.85 43.29 43.59 2,888,851 +0.01(+0.02%)
Jul 19, 2019 44.19 44.45 43.56 43.58 2,943,674 -0.51(-1.16%)
Jul 18, 2019 44.12 44.35 43.91 44.09 2,578,339 -0.02(-0.04%)
Jul 17, 2019 44.89 44.95 44.07 44.11 4,894,297 -0.88(-1.95%)
Jul 16, 2019 45.15 45.39 44.67 44.99 4,544,716 -0.39(-0.85%)
Jul 15, 2019 44.70 45.50 44.67 45.38 4,010,747 +0.67(+1.49%)
Jul 12, 2019 44.33 44.82 44.26 44.71 2,971,609 +0.42(+0.94%)
Jul 11, 2019 44.12 44.36 43.74 44.30 2,896,765 +0.31(+0.70%)
Jul 10, 2019 44.57 44.57 43.74 43.99 4,197,492 -0.40(-0.89%)
Jul 09, 2019 44.46 44.64 44.28 44.38 5,402,449 -0.48(-1.08%)
Jul 08, 2019 45.09 45.35 44.76 44.87 4,207,146 -0.47(-1.04%)
Jul 05, 2019 45.11 45.40 44.85 45.34 3,721,728 +0.71(+1.58%)
Jul 03, 2019 45.12 45.12 44.49 44.63 2,689,358 -0.34(-0.75%)
Jul 02, 2019 44.79 45.00 44.54 44.97 4,294,091 +0.23(+0.52%)
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.