Skip to main content

Roche Holding AG Basel American Depositary Shares (OP: RHHBY )

31.92 +0.61 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 48.10 48.64 47.83 48.59 1,122,834 +0.28(+0.58%)
Jan 28, 2022 47.61 48.35 47.45 48.31 1,462,932 +0.61(+1.28%)
Jan 27, 2022 46.97 47.87 46.67 47.70 1,671,413 +0.70(+1.49%)
Jan 26, 2022 47.73 47.87 46.63 47.00 1,310,126 -0.15(-0.32%)
Jan 25, 2022 47.19 47.46 46.82 47.15 1,235,645 -0.65(-1.36%)
Jan 24, 2022 48.02 48.03 46.71 47.80 1,536,601 -1.32(-2.69%)
Jan 21, 2022 49.73 49.75 49.12 49.12 1,350,076 -0.28(-0.57%)
Jan 20, 2022 49.84 50.05 49.38 49.40 1,566,305 -0.62(-1.24%)
Jan 19, 2022 49.68 50.20 49.64 50.02 2,808,182 -0.01(-0.02%)
Jan 18, 2022 49.65 50.25 49.58 50.03 2,959,848 -0.27(-0.54%)
Jan 14, 2022 50.30 0 +0.82(+1.66%)
Jan 13, 2022 50.01 50.12 49.47 49.48 721,181 -0.62(-1.24%)
Jan 12, 2022 50.15 50.38 50.03 50.10 824,466 -0.91(-1.78%)
Jan 11, 2022 50.79 51.03 50.61 51.01 1,040,477 +0.34(+0.67%)
Jan 10, 2022 50.70 51.62 50.15 50.67 1,508,557 -1.11(-2.14%)
Jan 07, 2022 50.78 51.79 50.78 51.78 2,317,210 +1.44(+2.86%)
Jan 06, 2022 50.78 50.83 50.30 50.34 729,815 -0.15(-0.30%)
Jan 05, 2022 51.11 51.33 50.49 50.49 1,005,582 -0.23(-0.45%)
Jan 04, 2022 50.66 50.90 48.61 50.72 904,091 -0.94(-1.82%)
Jan 03, 2022 51.72 51.77 51.31 51.66 273,832 -0.29(-0.56%)
Dec 31, 2021 51.53 52.05 51.50 51.95 380,068 +0.29(+0.56%)
Dec 30, 2021 52.10 52.21 51.57 51.66 600,925 -0.64(-1.22%)
Dec 29, 2021 51.98 52.35 51.90 52.30 262,926 +0.00(+0.00%)
Dec 28, 2021 52.28 52.47 52.05 52.30 440,564 +0.34(+0.65%)
Dec 27, 2021 51.80 52.00 51.66 51.96 294,281 +0.79(+1.54%)
Dec 23, 2021 51.09 51.27 51.00 51.17 2,197,227 -0.35(-0.68%)
Dec 22, 2021 50.97 51.63 50.79 51.52 880,643 +0.00(+0.00%)
Dec 21, 2021 51.01 51.63 50.81 51.52 1,041,446 +0.63(+1.24%)
Dec 20, 2021 51.15 51.25 50.67 50.89 1,058,951 -0.30(-0.59%)
Dec 17, 2021 51.04 51.38 51.01 51.19 709,056 -0.11(-0.21%)
Dec 16, 2021 51.24 51.59 51.17 51.30 751,065 +0.68(+1.34%)
Dec 15, 2021 49.86 50.68 49.74 50.62 830,017 +1.27(+2.58%)
Dec 14, 2021 50.07 50.70 49.28 49.35 803,799 -1.29(-2.55%)
Dec 13, 2021 50.99 51.19 50.64 50.64 503,236 -0.48(-0.94%)
Dec 10, 2021 51.09 51.26 50.97 51.12 482,844 +0.65(+1.29%)
Dec 09, 2021 50.45 50.68 50.41 50.47 304,415 -0.21(-0.41%)
Dec 08, 2021 50.67 50.83 50.32 50.68 542,945 +0.91(+1.83%)
Dec 07, 2021 49.24 49.88 49.23 49.77 635,777 +0.04(+0.08%)
Dec 06, 2021 50.00 50.14 49.56 49.73 445,648 +0.38(+0.77%)
Dec 03, 2021 49.84 49.94 49.08 49.35 556,951 -0.16(-0.33%)
Dec 02, 2021 49.51 49.58 48.70 49.52 575,394 +0.38(+0.76%)
Dec 01, 2021 49.34 49.87 49.13 49.14 537,130 +0.36(+0.74%)
Nov 30, 2021 48.75 49.05 48.69 48.78 477,793 +0.45(+0.93%)
Nov 29, 2021 48.31 48.61 48.26 48.33 555,872 -0.08(-0.17%)
Nov 26, 2021 48.77 48.92 48.32 48.41 253,133 +0.08(+0.17%)
Nov 24, 2021 48.02 48.46 47.95 48.33 743,813 +0.19(+0.39%)
Nov 23, 2021 48.10 48.18 47.77 48.14 873,617 -0.80(-1.64%)
Nov 22, 2021 49.41 49.48 48.94 48.94 337,882 -0.81(-1.63%)
Nov 19, 2021 50.32 50.33 49.72 49.75 387,963 -0.07(-0.14%)
Nov 18, 2021 49.79 50.13 49.80 49.82 545,384 -0.04(-0.08%)
Nov 17, 2021 49.63 50.03 49.63 49.86 576,412 +0.25(+0.50%)
Nov 16, 2021 49.64 49.77 49.61 49.61 402,717 -0.10(-0.20%)
Nov 15, 2021 49.85 50.12 49.69 49.71 1,184,061 -0.34(-0.68%)
Nov 12, 2021 50.14 50.19 49.88 50.05 507,962 -0.34(-0.67%)
Nov 11, 2021 50.29 50.47 50.14 50.39 531,472 +0.17(+0.34%)
Nov 10, 2021 50.89 50.21 50.22 615,538 -0.21(-0.42%)
Nov 09, 2021 50.45 50.49 50.19 50.43 484,592 +0.22(+0.44%)
Nov 08, 2021 50.20 50.35 50.01 50.21 673,592 +0.01(+0.02%)
Nov 05, 2021 49.90 50.32 49.80 50.20 945,816 -0.82(-1.61%)
Nov 04, 2021 50.95 51.05 50.56 51.02 2,257,273 +0.57(+1.13%)
Nov 03, 2021 50.20 50.65 50.09 50.45 674,961 +0.38(+0.76%)
Nov 02, 2021 49.94 50.36 49.78 50.07 662,248 +0.73(+1.48%)
Nov 01, 2021 48.79 49.39 48.70 49.34 505,284 +1.01(+2.09%)
Oct 29, 2021 48.30 48.53 48.24 48.33 415,659 -0.42(-0.86%)
Oct 28, 2021 48.87 48.89 48.37 48.75 588,211 +0.71(+1.48%)
Oct 27, 2021 48.54 48.57 48.04 48.04 571,962 -0.49(-1.01%)
Oct 26, 2021 48.17 48.53 592,648 +0.05(+0.10%)
Oct 25, 2021 48.57 48.70 48.26 48.48 483,340 -0.26(-0.53%)
Oct 22, 2021 48.26 48.79 48.00 48.74 1,020,097 -0.10(-0.20%)
Oct 21, 2021 48.49 49.74 48.31 48.84 695,599 +1.08(+2.26%)
Oct 20, 2021 48.00 48.24 47.70 47.76 1,004,786 -0.79(-1.63%)
Oct 19, 2021 48.12 48.70 48.11 48.55 609,514 -0.61(-1.24%)
Oct 18, 2021 49.01 49.26 48.86 49.16 718,150 +0.24(+0.49%)
Oct 15, 2021 48.39 48.93 48.37 48.92 473,499 +0.67(+1.39%)
Oct 14, 2021 48.28 48.45 48.14 48.25 351,657 +0.03(+0.06%)
Oct 13, 2021 48.12 48.41 48.11 48.22 527,102 -0.01(-0.02%)
Oct 12, 2021 48.33 48.36 48.07 48.23 635,906 -0.60(-1.23%)
Oct 11, 2021 48.95 49.11 48.80 48.83 729,084 -1.06(-2.12%)
Oct 08, 2021 48.38 49.92 48.30 49.89 2,660,276 +1.84(+3.83%)
Oct 07, 2021 47.89 48.19 47.83 48.05 1,162,276 +0.82(+1.74%)
Oct 06, 2021 46.84 47.35 46.66 47.23 795,111 +0.53(+1.13%)
Oct 05, 2021 46.90 47.05 46.65 46.70 1,801,844 -0.76(-1.60%)
Oct 04, 2021 47.13 47.50 47.07 47.46 920,565 +0.81(+1.74%)
Oct 01, 2021 46.11 46.76 45.95 46.65 672,934 +1.18(+2.60%)
Sep 30, 2021 45.63 45.87 45.47 45.47 664,255 +0.29(+0.64%)
Sep 29, 2021 45.36 45.42 45.12 45.18 1,251,779 +0.37(+0.83%)
Sep 28, 2021 45.38 45.50 44.59 44.81 803,102 -0.80(-1.75%)
Sep 27, 2021 45.63 45.77 45.50 45.61 464,445 -0.40(-0.87%)
Sep 24, 2021 46.02 46.22 45.86 46.01 376,764 -0.41(-0.88%)
Sep 23, 2021 46.32 46.62 46.32 46.42 372,863 +0.31(+0.67%)
Sep 22, 2021 46.00 46.32 45.75 46.11 984,815 +0.14(+0.30%)
Sep 21, 2021 45.82 46.12 45.80 45.97 794,901 +0.40(+0.88%)
Sep 20, 2021 45.35 45.94 45.31 45.57 651,618 -0.50(-1.09%)
Sep 17, 2021 46.36 46.40 45.88 46.07 1,825,044 -0.75(-1.60%)
Sep 16, 2021 46.82 46.90 46.48 46.82 506,030 -0.04(-0.09%)
Sep 15, 2021 46.92 46.95 46.63 46.86 781,520 +0.11(+0.24%)
Sep 14, 2021 46.83 47.19 46.73 46.75 838,280 +0.44(+0.95%)
Sep 13, 2021 46.69 48.48 46.27 46.31 1,041,020 -0.38(-0.81%)
Sep 10, 2021 47.38 47.42 46.63 46.69 1,941,245 -0.50(-1.06%)
Sep 09, 2021 48.04 48.19 47.17 47.19 2,126,244 -1.30(-2.68%)
Sep 08, 2021 48.70 48.84 48.43 48.49 527,497 -0.70(-1.42%)
Sep 07, 2021 49.66 49.67 49.19 49.19 732,474 -0.56(-1.13%)
Sep 03, 2021 49.78 49.94 49.57 49.75 644,220 -0.09(-0.18%)
Sep 02, 2021 50.07 50.17 49.67 49.84 3,939,376 -0.10(-0.20%)
Sep 01, 2021 50.30 50.39 49.92 49.94 1,973,088 -0.28(-0.56%)
Aug 31, 2021 50.83 50.86 50.11 50.22 1,020,263 +0.47(+0.94%)
Aug 30, 2021 49.80 49.97 49.72 49.75 569,630 -0.28(-0.56%)
Aug 27, 2021 49.87 50.29 49.80 50.03 832,075 +0.39(+0.79%)
Aug 26, 2021 49.79 49.91 49.56 49.64 286,695 +0.14(+0.28%)
Aug 25, 2021 49.36 49.62 49.19 49.50 627,109 -0.50(-1.00%)
Aug 24, 2021 50.29 50.29 49.98 50.00 1,594,974 -0.37(-0.73%)
Aug 23, 2021 50.24 50.44 50.15 50.37 1,078,414 +0.07(+0.14%)
Aug 20, 2021 50.20 50.39 50.03 50.30 1,204,828 -0.46(-0.91%)
Aug 19, 2021 50.13 50.76 50.09 50.76 1,049,195 +0.29(+0.57%)
Aug 18, 2021 50.93 51.05 50.46 50.47 1,738,324 -0.06(-0.12%)
Aug 17, 2021 50.54 50.75 50.35 50.53 689,016 -0.06(-0.12%)
Aug 16, 2021 50.26 50.67 50.18 50.59 649,177 +0.43(+0.85%)
Aug 13, 2021 49.96 50.33 49.96 50.16 641,340 +0.42(+0.85%)
Aug 12, 2021 49.73 49.90 49.59 49.74 868,922 +0.08(+0.16%)
Aug 11, 2021 50.03 50.10 49.66 49.66 378,651 +0.10(+0.20%)
Aug 10, 2021 49.58 49.67 49.26 49.56 1,163,159 +0.49(+1.00%)
Aug 09, 2021 49.24 49.35 48.84 49.07 1,152,680 +0.56(+1.15%)
Aug 06, 2021 48.34 48.60 48.04 48.51 2,084,663 -0.88(-1.78%)
Aug 05, 2021 49.06 49.44 49.04 49.39 1,673,984 +0.69(+1.42%)
Aug 04, 2021 49.15 49.33 48.63 48.70 1,617,416 -0.10(-0.20%)
Aug 03, 2021 48.73 48.81 48.62 48.80 1,027,242 +0.26(+0.54%)
Aug 02, 2021 48.40 48.70 48.12 48.54 829,570 +0.28(+0.58%)
Jul 30, 2021 48.24 48.32 48.07 48.26 417,571 +0.50(+1.05%)
Jul 29, 2021 48.12 48.26 47.74 47.76 551,074 +0.12(+0.25%)
Jul 28, 2021 47.23 47.68 47.15 47.64 348,574 +0.34(+0.72%)
Jul 27, 2021 47.26 47.35 47.03 47.30 1,413,792 +0.54(+1.15%)
Jul 26, 2021 46.78 47.03 46.64 46.76 1,725,426 -0.27(-0.57%)
Jul 23, 2021 46.93 47.25 46.82 47.03 921,005 +0.61(+1.31%)
Jul 22, 2021 46.41 46.78 46.29 46.42 1,237,822 -2.07(-4.27%)
Jul 21, 2021 48.33 48.55 48.18 48.49 337,987 +0.41(+0.85%)
Jul 20, 2021 48.18 48.41 47.94 48.08 624,891 -0.47(-0.97%)
Jul 19, 2021 48.28 48.68 48.19 48.55 561,620 -0.08(-0.16%)
Jul 16, 2021 48.44 48.78 48.36 48.63 709,470 +0.23(+0.48%)
Jul 15, 2021 48.60 48.67 48.19 48.40 641,886 -0.06(-0.12%)
Jul 14, 2021 48.28 48.54 48.14 48.46 670,200 +0.19(+0.39%)
Jul 13, 2021 48.32 48.55 48.24 48.27 1,506,624 -0.26(-0.55%)
Jul 12, 2021 48.50 48.60 48.33 48.53 1,442,446 +0.39(+0.82%)
Jul 09, 2021 47.86 48.29 47.82 48.14 981,542 -0.18(-0.37%)
Jul 08, 2021 48.13 48.40 48.02 48.32 725,177 +0.35(+0.73%)
Jul 07, 2021 47.84 48.10 47.75 47.97 574,446 +0.15(+0.31%)
Jul 06, 2021 47.81 47.87 47.62 47.82 753,487 +0.34(+0.72%)
Jul 02, 2021 47.15 47.50 47.02 47.48 992,356 +0.11(+0.23%)
Jul 01, 2021 47.29 47.64 47.14 47.37 1,670,381 +0.38(+0.81%)
Jun 30, 2021 47.28 47.46 46.83 46.99 2,124,416 -0.40(-0.84%)
Jun 29, 2021 47.21 47.46 47.14 47.39 1,633,339 -0.08(-0.17%)
Jun 28, 2021 47.21 47.56 47.17 47.47 1,736,781 +0.50(+1.06%)
Jun 25, 2021 47.08 47.09 46.88 46.97 756,919 +0.37(+0.79%)
Jun 24, 2021 46.72 47.02 46.55 46.60 1,058,526 +0.47(+1.02%)
Jun 23, 2021 46.92 46.94 46.12 46.13 1,042,824 -0.67(-1.43%)
Jun 22, 2021 47.03 47.09 46.76 46.80 544,118 -0.68(-1.43%)
Jun 21, 2021 47.14 47.56 47.00 47.48 846,456 +0.40(+0.85%)
Jun 18, 2021 47.11 47.40 46.85 47.08 1,606,673 -0.41(-0.86%)
Jun 17, 2021 47.50 47.66 47.32 47.49 622,567 -0.32(-0.67%)
Jun 16, 2021 48.00 48.38 47.78 47.81 602,009 +0.04(+0.08%)
Jun 15, 2021 47.71 47.94 47.58 47.77 388,716 +0.11(+0.23%)
Jun 14, 2021 47.54 47.66 47.33 47.66 745,589 +0.10(+0.21%)
Jun 11, 2021 47.71 47.72 47.47 47.56 2,129,334 -0.22(-0.46%)
Jun 10, 2021 47.38 47.78 47.34 47.78 5,804,309 +0.33(+0.70%)
Jun 09, 2021 46.95 47.53 46.93 47.45 1,080,172 +1.52(+3.31%)
Jun 08, 2021 46.13 46.20 45.88 45.93 1,648,718 +0.00(+0.00%)
Jun 07, 2021 44.56 46.36 44.46 45.93 2,210,725 +1.53(+3.45%)
Jun 04, 2021 44.36 44.52 44.25 44.40 1,221,266 +0.70(+1.60%)
Jun 03, 2021 43.47 43.74 43.39 43.70 1,212,241 +0.45(+1.04%)
Jun 02, 2021 43.44 43.57 43.24 43.25 807,510 -0.08(-0.18%)
Jun 01, 2021 43.89 43.91 43.11 43.33 546,801 -0.43(-0.98%)
May 28, 2021 43.63 44.03 43.59 43.76 620,280 +0.27(+0.62%)
May 27, 2021 43.69 43.81 43.34 43.49 649,267 -0.20(-0.46%)
May 26, 2021 43.79 43.83 43.58 43.69 536,348 +0.12(+0.28%)
May 25, 2021 43.69 43.74 43.41 43.57 757,795 +0.41(+0.95%)
May 24, 2021 42.87 43.47 42.87 43.16 697,404 -0.09(-0.21%)
May 21, 2021 43.03 43.32 43.00 43.25 1,957,566 +0.32(+0.75%)
May 20, 2021 42.56 43.00 42.53 42.93 627,521 +0.71(+1.68%)
May 19, 2021 42.22 42.48 42.06 42.22 750,645 -0.50(-1.17%)
May 18, 2021 42.75 45.00 42.56 42.72 760,951 +0.52(+1.23%)
May 17, 2021 42.20 42.46 42.14 42.20 534,593 +0.07(+0.17%)
May 14, 2021 41.81 42.22 41.81 42.13 1,214,982 +0.43(+1.03%)
May 13, 2021 41.25 41.93 41.25 41.70 843,742 +0.50(+1.21%)
May 12, 2021 41.31 41.65 41.20 41.20 867,029 -0.16(-0.39%)
May 11, 2021 41.15 41.47 41.12 41.36 2,190,327 -0.22(-0.53%)
May 10, 2021 41.85 41.95 41.43 41.58 1,759,421 -0.55(-1.31%)
May 07, 2021 41.76 42.16 41.72 42.13 1,295,509 +0.86(+2.08%)
May 06, 2021 41.03 41.31 41.00 41.27 2,770,197 +0.40(+0.98%)
May 05, 2021 41.06 41.15 40.83 40.87 4,392,114 +0.14(+0.34%)
May 04, 2021 40.79 40.89 40.60 40.73 1,951,773 -0.62(-1.50%)
May 03, 2021 41.29 41.48 41.20 41.35 942,753 +0.64(+1.57%)
Apr 30, 2021 41.21 41.30 40.59 40.71 901,400 -0.56(-1.36%)
Apr 29, 2021 41.45 41.48 41.05 41.27 3,986,165 -0.23(-0.55%)
Apr 28, 2021 41.37 41.64 41.18 41.50 1,815,246 -0.35(-0.84%)
Apr 27, 2021 41.78 41.88 41.55 41.85 1,603,934 +0.07(+0.17%)
Apr 26, 2021 41.93 41.99 41.69 41.78 2,080,084 -0.59(-1.39%)
Apr 23, 2021 42.49 42.53 42.19 42.37 711,000 -0.15(-0.35%)
Apr 22, 2021 42.82 42.86 42.40 42.52 863,369 -0.67(-1.55%)
Apr 21, 2021 42.76 43.35 42.50 43.19 1,380,749 +1.17(+2.78%)
Apr 20, 2021 42.14 42.23 41.97 42.02 953,854 -0.26(-0.61%)
Apr 19, 2021 42.33 42.42 42.17 42.28 785,690 +0.17(+0.40%)
Apr 16, 2021 41.75 42.24 41.62 42.11 897,900 +0.26(+0.62%)
Apr 15, 2021 41.91 42.30 41.76 41.85 767,001 +0.21(+0.50%)
Apr 14, 2021 41.91 42.03 41.61 41.64 927,663 -0.05(-0.12%)
Apr 13, 2021 41.41 41.77 41.31 41.69 1,424,692 +0.12(+0.29%)
Apr 12, 2021 41.71 41.72 41.37 41.57 1,010,840 -0.36(-0.86%)
Apr 09, 2021 41.45 41.95 41.40 41.93 812,300 +0.53(+1.28%)
Apr 08, 2021 41.27 41.52 41.23 41.40 673,277 +0.77(+1.90%)
Apr 07, 2021 40.70 40.80 40.48 40.63 788,429 -0.23(-0.56%)
Apr 06, 2021 40.80 41.12 40.73 40.86 1,118,478 -0.59(-1.42%)
Apr 05, 2021 41.17 41.56 40.92 41.45 1,051,498 +0.68(+1.67%)
Apr 01, 2021 40.50 40.80 40.40 40.77 1,316,000 +0.21(+0.52%)
Mar 31, 2021 40.50 40.80 40.50 40.56 1,701,959 +0.31(+0.77%)
Mar 30, 2021 40.31 40.38 40.00 40.25 4,151,535 -0.13(-0.32%)
Mar 29, 2021 40.32 40.57 40.32 40.38 3,244,355 -0.07(-0.17%)
Mar 26, 2021 40.38 40.48 39.99 40.45 2,392,400 -0.20(-0.49%)
Mar 25, 2021 41.00 41.03 40.46 40.65 1,058,022 -0.01(-0.02%)
Mar 24, 2021 40.59 40.89 40.46 40.66 1,377,022 -0.49(-1.19%)
Mar 23, 2021 41.39 41.52 40.95 41.15 1,428,259 -1.35(-3.18%)
Mar 22, 2021 42.07 42.72 42.06 42.50 1,094,897 +1.30(+3.16%)
Mar 19, 2021 41.23 41.51 41.07 41.20 1,526,600 +0.23(+0.56%)
Mar 18, 2021 40.57 41.39 40.57 40.97 1,130,583 -1.47(-3.46%)
Mar 17, 2021 42.03 42.55 41.54 42.44 1,583,042 +0.48(+1.14%)
Mar 16, 2021 42.15 42.25 41.84 41.96 1,545,896 -0.09(-0.21%)
Mar 15, 2021 41.42 42.15 41.37 42.05 1,030,017 +1.02(+2.49%)
Mar 12, 2021 41.06 41.10 40.79 41.03 845,000 -0.65(-1.56%)
Mar 11, 2021 41.57 41.83 41.42 41.68 1,578,104 -0.27(-0.64%)
Mar 10, 2021 42.26 42.27 41.74 41.95 1,158,316 +0.84(+2.03%)
Mar 09, 2021 40.71 41.25 40.71 41.12 4,123,155 +1.00(+2.48%)
Mar 08, 2021 40.24 40.59 40.08 40.12 1,737,983 -0.47(-1.16%)
Mar 05, 2021 40.32 40.63 39.80 40.59 2,185,800 +0.09(+0.22%)
Mar 04, 2021 40.87 41.13 40.24 40.50 3,034,795 +0.15(+0.37%)
Mar 03, 2021 40.57 40.71 40.19 40.35 1,806,671 -0.70(-1.71%)
Mar 02, 2021 41.19 41.35 40.95 41.05 1,383,652 +0.08(+0.20%)
Mar 01, 2021 40.76 41.18 40.70 40.97 1,267,846 -0.13(-0.32%)
Feb 26, 2021 41.42 41.44 40.91 41.10 1,591,800 +0.52(+1.28%)
Feb 25, 2021 41.43 41.45 40.28 40.58 1,535,564 -0.98(-2.36%)
Feb 24, 2021 41.45 41.86 41.30 41.56 817,041 +0.11(+0.27%)
Feb 23, 2021 41.51 41.67 41.31 41.45 1,009,164 -0.56(-1.33%)
Feb 22, 2021 42.20 42.27 42.00 42.01 1,674,702 -0.16(-0.38%)
Feb 19, 2021 42.58 42.59 42.14 42.17 719,400 -0.67(-1.56%)
Feb 18, 2021 42.76 43.00 42.64 42.84 1,195,877 +0.09(+0.21%)
Feb 17, 2021 43.00 43.07 42.58 42.75 2,645,398 -0.72(-1.66%)
Feb 16, 2021 43.92 43.97 43.45 43.47 2,668,403 -0.26(-0.59%)
Feb 12, 2021 43.72 44.05 43.70 43.73 2,417,900 +0.02(+0.05%)
Feb 11, 2021 43.74 43.97 43.60 43.71 3,050,479 +0.05(+0.11%)
Feb 10, 2021 43.83 43.94 43.41 43.66 2,829,900 -0.19(-0.43%)
Feb 09, 2021 43.38 43.95 43.32 43.85 1,493,718 +1.03(+2.41%)
Feb 08, 2021 42.97 43.21 42.70 42.82 1,282,906 -0.13(-0.31%)
Feb 05, 2021 43.15 43.24 42.72 42.95 2,404,700 -0.75(-1.70%)
Feb 04, 2021 42.81 43.85 42.75 43.70 3,169,619 +0.45(+1.04%)
Feb 03, 2021 43.10 43.45 42.75 43.25 1,766,166 -0.13(-0.30%)
Feb 02, 2021 43.53 43.61 43.28 43.38 3,041,767 -0.12(-0.28%)
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.