Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ralph Lauren Corp
(NY:
RL
)
181.77
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
117.46
118.85
115.29
115.38
1,742,646
-1.32(-1.13%)
Oct 30, 2018
116.96
117.92
113.89
116.70
1,738,768
+0.19(+0.16%)
Oct 29, 2018
115.73
118.59
114.84
116.51
1,382,849
+3.26(+2.88%)
Oct 26, 2018
111.83
113.95
110.52
113.25
1,012,577
+0.16(+0.14%)
Oct 25, 2018
111.19
113.66
111.06
113.09
1,472,603
+2.34(+2.11%)
Oct 24, 2018
113.72
115.12
110.52
110.75
1,186,208
-3.05(-2.68%)
Oct 23, 2018
111.99
114.58
110.49
113.80
1,146,375
-0.20(-0.18%)
Oct 22, 2018
110.63
114.23
110.22
114.00
1,267,298
+4.08(+3.71%)
Oct 19, 2018
112.17
113.59
109.03
109.92
1,560,992
-2.82(-2.50%)
Oct 18, 2018
113.41
115.28
111.94
112.74
1,112,915
-1.35(-1.19%)
Oct 17, 2018
115.33
115.55
112.91
114.10
1,047,074
-0.88(-0.77%)
Oct 16, 2018
112.89
115.09
111.62
114.98
1,257,741
+2.36(+2.09%)
Oct 15, 2018
113.59
113.59
110.56
112.62
2,584,484
+4.53(+4.19%)
Oct 12, 2018
106.35
108.51
106.05
108.09
1,991,792
+3.36(+3.20%)
Oct 11, 2018
104.12
107.09
103.33
104.73
1,465,928
+0.61(+0.59%)
Oct 10, 2018
111.58
111.58
103.98
104.12
2,157,550
-9.60(-8.44%)
Oct 09, 2018
113.65
115.15
113.11
113.72
640,537
-0.25(-0.22%)
Oct 08, 2018
112.33
114.77
112.06
113.96
867,950
+1.39(+1.23%)
Oct 05, 2018
113.15
114.10
111.43
112.58
1,680,066
-0.09(-0.08%)
Oct 04, 2018
117.77
118.31
112.04
112.66
1,714,143
-5.72(-4.83%)
Oct 03, 2018
116.26
119.26
115.76
118.39
986,432
+2.70(+2.33%)
Oct 02, 2018
120.52
120.86
115.63
115.69
1,401,400
-4.88(-4.05%)
Oct 01, 2018
122.57
124.18
120.30
120.57
780,933
-1.88(-1.53%)
Sep 28, 2018
122.51
124.24
122.13
122.45
834,079
-0.10(-0.08%)
Sep 27, 2018
121.86
123.92
121.23
122.55
864,430
+0.75(+0.62%)
Sep 26, 2018
119.38
122.80
118.11
121.79
728,140
+2.62(+2.20%)
Sep 25, 2018
118.98
119.41
117.23
119.17
681,863
+0.48(+0.40%)
Sep 24, 2018
120.97
121.24
117.94
118.69
731,087
-2.33(-1.93%)
Sep 21, 2018
120.74
122.28
119.76
121.02
1,286,569
+0.40(+0.33%)
Sep 20, 2018
121.03
121.62
119.77
120.62
880,299
+1.76(+1.48%)
Sep 19, 2018
117.56
119.27
117.08
118.86
1,009,385
+1.69(+1.44%)
Sep 18, 2018
117.00
117.69
116.00
117.17
770,332
+0.59(+0.51%)
Sep 17, 2018
117.03
117.71
115.83
116.57
1,029,440
-0.17(-0.14%)
Sep 14, 2018
118.40
118.40
116.22
116.74
784,513
-1.36(-1.15%)
Sep 13, 2018
119.42
120.21
117.72
118.10
752,115
-0.94(-0.79%)
Sep 12, 2018
116.88
119.36
116.54
119.04
905,218
+2.45(+2.10%)
Sep 11, 2018
117.38
117.74
116.21
116.59
1,294,646
-1.37(-1.16%)
Sep 10, 2018
115.63
118.44
115.09
117.97
1,193,766
+2.73(+2.37%)
Sep 07, 2018
115.60
116.54
114.72
115.24
825,025
-0.90(-0.78%)
Sep 06, 2018
116.92
118.53
116.11
116.14
763,094
-0.11(-0.09%)
Sep 05, 2018
115.42
116.67
115.00
116.25
1,158,262
+0.27(+0.23%)
Sep 04, 2018
116.72
117.88
114.64
115.98
1,440,781
-1.71(-1.45%)
Aug 31, 2018
117.69
117.69
117.69
0
+0.88(+0.75%)
Aug 30, 2018
119.17
120.77
116.38
116.81
1,224,202
-2.74(-2.29%)
Aug 29, 2018
120.05
120.49
116.22
119.55
1,207,581
-0.85(-0.71%)
Aug 28, 2018
120.65
121.75
118.95
120.40
958,699
-0.23(-0.19%)
Aug 27, 2018
121.94
122.60
119.75
120.63
845,774
-0.50(-0.42%)
Aug 24, 2018
121.86
122.58
120.60
121.14
825,927
-0.92(-0.76%)
Aug 23, 2018
121.87
123.30
121.75
122.06
720,400
+0.23(+0.19%)
Aug 22, 2018
123.39
125.13
121.58
121.83
596,567
-1.71(-1.38%)
Aug 21, 2018
123.62
125.50
123.03
123.54
851,513
+0.44(+0.36%)
Aug 20, 2018
120.32
123.55
120.08
123.10
1,343,187
+3.10(+2.59%)
Aug 17, 2018
117.73
120.54
117.24
119.99
950,736
+2.71(+2.31%)
Aug 16, 2018
117.50
117.71
116.47
117.28
908,923
+0.61(+0.52%)
Aug 15, 2018
121.77
121.77
116.22
116.67
1,009,176
-6.06(-4.94%)
Aug 14, 2018
121.66
123.12
121.62
122.73
1,477,657
+1.67(+1.38%)
Aug 13, 2018
121.61
121.72
120.08
121.06
1,129,602
+0.20(+0.17%)
Aug 10, 2018
120.22
121.71
119.49
120.85
722,785
-0.22(-0.18%)
Aug 09, 2018
118.95
122.17
118.40
121.08
1,009,084
+2.11(+1.77%)
Aug 08, 2018
118.54
119.95
117.99
118.97
705,142
+0.82(+0.70%)
Aug 07, 2018
117.25
118.63
115.92
118.14
943,525
+1.37(+1.18%)
Aug 06, 2018
115.85
117.42
114.55
116.77
1,332,733
+1.25(+1.08%)
Aug 03, 2018
116.15
116.63
114.86
115.52
1,192,342
-0.12(-0.11%)
Aug 02, 2018
113.68
116.40
112.92
115.64
1,183,089
+1.46(+1.28%)
Aug 01, 2018
118.71
120.19
113.25
114.18
1,982,594
-5.43(-4.54%)
Jul 31, 2018
128.49
130.97
118.14
119.61
3,368,786
-0.81(-0.67%)
Jul 30, 2018
120.65
121.87
119.51
120.42
1,419,847
-0.14(-0.12%)
Jul 27, 2018
121.01
121.29
119.33
120.56
846,804
-0.55(-0.45%)
Jul 26, 2018
123.52
120.53
121.11
913,516
-0.44(-0.36%)
Jul 25, 2018
118.36
121.62
118.15
121.55
1,062,423
+3.39(+2.86%)
Jul 24, 2018
120.22
120.87
117.85
118.17
1,057,826
-1.69(-1.41%)
Jul 23, 2018
121.16
121.80
119.69
119.86
826,834
-1.15(-0.95%)
Jul 20, 2018
119.97
122.44
119.64
121.01
1,281,409
+1.22(+1.02%)
Jul 19, 2018
118.35
120.06
118.35
119.79
721,085
+1.39(+1.17%)
Jul 18, 2018
117.86
118.74
116.64
118.40
948,121
+0.28(+0.23%)
Jul 17, 2018
114.45
118.33
114.45
118.12
1,322,122
+3.01(+2.62%)
Jul 16, 2018
113.43
115.35
112.78
115.11
866,768
+2.08(+1.84%)
Jul 13, 2018
113.06
114.99
112.65
113.03
825,560
+0.11(+0.09%)
Jul 12, 2018
112.46
113.26
111.80
112.92
721,144
+0.94(+0.84%)
Jul 11, 2018
114.22
114.39
111.73
111.98
836,308
-2.48(-2.17%)
Jul 10, 2018
112.59
114.56
112.42
114.47
1,276,488
+2.03(+1.81%)
Jul 09, 2018
112.32
113.58
111.24
112.44
920,072
+0.41(+0.36%)
Jul 06, 2018
111.35
113.04
110.71
112.03
660,813
+0.82(+0.73%)
Jul 05, 2018
111.03
111.63
110.33
111.21
803,513
+0.81(+0.73%)
Jul 03, 2018
110.41
110.41
110.41
0
-1.09(-0.98%)
Jul 02, 2018
110.54
111.76
110.01
111.50
1,035,321
+0.09(+0.08%)
Jun 29, 2018
114.59
111.40
111.41
1,085,839
-1.08(-0.96%)
Jun 28, 2018
111.83
113.30
111.19
112.49
1,005,677
+0.70(+0.63%)
Jun 27, 2018
113.26
114.72
111.30
111.78
832,243
-1.68(-1.48%)
Jun 26, 2018
112.84
114.87
112.80
113.47
1,135,143
+0.59(+0.52%)
Jun 25, 2018
113.94
114.23
110.95
112.88
1,542,104
-1.98(-1.73%)
Jun 22, 2018
119.29
120.54
114.50
114.86
2,091,616
-4.26(-3.58%)
Jun 21, 2018
120.99
120.99
118.22
119.12
1,160,448
-3.01(-2.46%)
Jun 20, 2018
122.88
123.86
121.61
122.13
1,191,162
-0.80(-0.65%)
Jun 19, 2018
122.37
123.33
120.77
122.93
1,397,910
-1.03(-0.83%)
Jun 18, 2018
122.53
124.81
121.71
123.96
776,711
+0.77(+0.62%)
Jun 15, 2018
123.94
122.65
123.19
1,403,484
+0.55(+0.45%)
Jun 14, 2018
122.52
123.45
121.36
122.65
1,455,377
+0.13(+0.11%)
Jun 13, 2018
125.41
126.00
122.44
122.52
1,724,948
-3.49(-2.77%)
Jun 12, 2018
125.41
127.07
124.68
126.01
1,232,850
+0.77(+0.61%)
Jun 11, 2018
125.38
127.35
125.00
125.24
1,551,530
-0.18(-0.14%)
Jun 08, 2018
119.90
125.96
119.53
125.42
2,066,951
+3.85(+3.17%)
Jun 07, 2018
126.32
128.69
121.37
121.56
2,096,884
-1.53(-1.25%)
Jun 06, 2018
124.16
122.59
123.10
1,097,025
+0.03(+0.03%)
Jun 05, 2018
121.58
123.24
121.03
123.06
1,178,774
+0.96(+0.79%)
Jun 04, 2018
121.62
122.67
120.58
122.10
1,149,230
+0.53(+0.44%)
Jun 01, 2018
119.98
121.67
119.05
121.57
1,283,116
+2.90(+2.44%)
May 31, 2018
120.36
120.79
117.83
118.67
1,559,838
-1.52(-1.27%)
May 30, 2018
119.20
120.86
118.48
120.20
1,390,598
+0.93(+0.78%)
May 29, 2018
120.19
122.47
118.69
119.27
2,238,570
-1.80(-1.49%)
May 25, 2018
121.07
121.07
121.07
0
+2.20(+1.85%)
May 24, 2018
117.49
121.19
115.92
118.86
2,410,437
+1.30(+1.10%)
May 23, 2018
108.03
120.30
107.69
117.57
6,358,231
+14.74(+14.34%)
May 22, 2018
103.27
103.59
101.88
102.83
2,027,434
-0.41(-0.40%)
May 21, 2018
102.52
103.95
101.49
103.24
1,546,058
+1.43(+1.40%)
May 18, 2018
99.69
101.93
99.10
101.81
1,385,962
+1.62(+1.62%)
May 17, 2018
98.57
101.33
98.57
100.19
1,330,282
+1.28(+1.29%)
May 16, 2018
99.27
100.17
98.20
98.91
911,823
+0.63(+0.64%)
May 15, 2018
96.66
99.05
96.11
98.28
924,096
+0.86(+0.89%)
May 14, 2018
96.72
97.95
96.12
97.42
803,260
+1.30(+1.35%)
May 11, 2018
95.89
96.50
95.38
96.12
972,307
+0.04(+0.05%)
May 10, 2018
96.76
96.84
94.85
96.08
687,301
-0.78(-0.81%)
May 09, 2018
94.58
97.09
93.49
96.86
1,005,228
+2.88(+3.07%)
May 08, 2018
93.91
95.10
93.31
93.98
1,228,093
+0.34(+0.37%)
May 07, 2018
94.21
94.64
91.69
93.64
772,442
-0.54(-0.57%)
May 04, 2018
94.13
94.59
92.78
94.17
918,517
-0.43(-0.46%)
May 03, 2018
93.67
95.55
93.22
94.61
1,108,722
+0.64(+0.69%)
May 02, 2018
94.17
94.77
92.63
93.96
1,075,137
-0.33(-0.35%)
May 01, 2018
95.55
95.79
92.26
94.29
1,134,506
-2.57(-2.66%)
Apr 30, 2018
98.42
99.08
96.75
96.86
729,577
-1.05(-1.07%)
Apr 27, 2018
96.96
98.87
96.84
97.91
982,891
+0.91(+0.94%)
Apr 26, 2018
95.87
97.42
94.88
97.01
546,874
+1.08(+1.12%)
Apr 25, 2018
95.55
96.77
94.92
95.93
527,402
+0.38(+0.40%)
Apr 24, 2018
96.69
97.87
94.72
95.55
830,990
-0.94(-0.98%)
Apr 23, 2018
94.32
97.10
94.29
96.49
980,419
+2.79(+2.97%)
Apr 20, 2018
96.72
97.37
93.26
93.71
1,083,076
-3.37(-3.47%)
Apr 19, 2018
98.18
98.56
96.04
97.08
902,204
-1.11(-1.13%)
Apr 18, 2018
100.14
101.41
97.97
98.19
692,444
-1.82(-1.82%)
Apr 17, 2018
99.40
100.36
98.11
100.00
990,524
+1.25(+1.27%)
Apr 16, 2018
98.74
99.28
97.94
98.75
886,986
+0.74(+0.76%)
Apr 13, 2018
100.92
101.38
96.40
98.01
1,347,838
-2.50(-2.49%)
Apr 12, 2018
100.96
101.74
100.25
100.52
663,023
-0.33(-0.32%)
Apr 11, 2018
100.54
102.90
100.54
100.84
680,820
-0.61(-0.60%)
Apr 10, 2018
100.86
101.71
99.75
101.45
878,411
+2.27(+2.29%)
Apr 09, 2018
99.34
100.21
99.02
99.17
839,046
+0.62(+0.63%)
Apr 06, 2018
100.47
101.02
97.56
98.56
962,130
-2.31(-2.29%)
Apr 05, 2018
99.54
101.12
99.42
100.87
929,245
+1.49(+1.50%)
Apr 04, 2018
95.78
99.59
95.58
99.38
1,195,341
+2.52(+2.60%)
Apr 03, 2018
96.19
96.99
95.28
96.86
904,886
+1.59(+1.67%)
Apr 02, 2018
97.88
98.08
94.56
95.27
963,338
-3.32(-3.36%)
Mar 29, 2018
98.58
98.58
98.58
0
+1.55(+1.60%)
Mar 28, 2018
96.48
97.68
95.38
97.03
874,888
+0.84(+0.87%)
Mar 27, 2018
97.12
98.27
95.62
96.19
831,214
-1.00(-1.03%)
Mar 26, 2018
95.78
97.21
94.78
97.19
739,064
+3.20(+3.41%)
Mar 23, 2018
94.61
96.38
93.89
93.99
880,058
-0.51(-0.54%)
Mar 22, 2018
98.24
98.24
94.45
94.50
1,072,387
-1.59(-1.65%)
Mar 21, 2018
96.94
98.18
96.04
96.09
699,892
-0.82(-0.84%)
Mar 20, 2018
95.40
97.00
95.31
96.91
802,663
+1.83(+1.92%)
Mar 19, 2018
95.65
97.15
94.71
95.08
702,324
-0.73(-0.76%)
Mar 16, 2018
95.37
96.77
94.68
95.81
804,916
+0.62(+0.65%)
Mar 15, 2018
94.79
95.28
93.75
95.18
600,734
+0.58(+0.61%)
Mar 14, 2018
94.95
95.47
94.21
94.61
489,086
+0.40(+0.43%)
Mar 13, 2018
95.04
95.62
94.10
94.20
645,513
-0.14(-0.15%)
Mar 12, 2018
93.00
95.09
92.60
94.34
733,627
+1.44(+1.55%)
Mar 09, 2018
93.02
93.27
91.73
92.90
837,713
+0.54(+0.58%)
Mar 08, 2018
93.92
94.22
92.05
92.37
711,585
-1.53(-1.63%)
Mar 07, 2018
94.35
93.89
808,030
+0.01(+0.01%)
Mar 06, 2018
94.30
94.78
93.37
93.89
1,073,692
-0.40(-0.43%)
Mar 05, 2018
93.24
95.53
93.06
94.29
857,621
+0.86(+0.92%)
Mar 02, 2018
91.39
93.68
89.99
93.43
797,739
+1.16(+1.26%)
Mar 01, 2018
92.87
93.89
91.22
92.27
878,966
-0.63(-0.68%)
Feb 28, 2018
95.14
95.77
92.89
92.90
900,877
-1.81(-1.91%)
Feb 27, 2018
96.73
98.16
94.64
94.71
801,986
-1.50(-1.56%)
Feb 26, 2018
95.91
96.88
95.34
96.21
743,113
+0.95(+1.00%)
Feb 23, 2018
95.12
95.27
93.39
95.26
626,035
+0.90(+0.95%)
Feb 22, 2018
94.37
766,743
+0.74(+0.79%)
Feb 21, 2018
92.47
96.03
92.47
93.63
931,897
+1.12(+1.21%)
Feb 20, 2018
91.99
93.45
90.99
92.51
707,477
-0.18(-0.19%)
Feb 16, 2018
92.68
92.68
92.68
0
-1.19(-1.27%)
Feb 15, 2018
93.96
94.33
92.67
93.88
1,055,977
+0.24(+0.25%)
Feb 14, 2018
90.92
94.02
90.73
93.64
824,222
+1.88(+2.05%)
Feb 13, 2018
90.77
92.08
90.01
91.76
834,957
+1.01(+1.11%)
Feb 12, 2018
91.58
92.70
90.18
90.75
909,001
-0.09(-0.10%)
Feb 09, 2018
90.36
91.70
87.86
90.84
1,442,900
+1.90(+2.14%)
Feb 08, 2018
94.39
94.42
88.83
88.93
1,682,036
-5.60(-5.92%)
Feb 07, 2018
94.03
95.73
93.75
94.53
1,265,647
+0.85(+0.91%)
Feb 06, 2018
90.64
94.25
90.45
93.68
1,823,883
-0.11(-0.12%)
Feb 05, 2018
96.02
97.13
93.50
93.80
1,843,780
-2.58(-2.68%)
Feb 02, 2018
97.48
99.69
95.84
96.38
1,796,843
-1.49(-1.52%)
Feb 01, 2018
94.81
101.36
94.36
97.87
3,701,778
-2.47(-2.46%)
Jan 31, 2018
101.96
102.52
100.34
100.34
1,720,238
-1.56(-1.53%)
Jan 30, 2018
102.47
102.47
101.49
101.90
1,726,549
-0.77(-0.75%)
Jan 29, 2018
103.36
103.90
102.62
102.67
1,050,575
-1.67(-1.60%)
Jan 26, 2018
103.46
104.38
102.26
104.34
1,091,306
+1.32(+1.28%)
Jan 25, 2018
104.15
104.59
102.60
103.02
830,898
-0.33(-0.31%)
Jan 24, 2018
101.98
104.74
101.84
103.35
1,205,504
+1.66(+1.63%)
Jan 23, 2018
100.25
102.08
99.71
101.69
1,208,959
+0.84(+0.84%)
Jan 22, 2018
101.22
98.69
100.85
1,731,048
+1.85(+1.87%)
Jan 19, 2018
96.80
99.09
96.31
98.99
1,223,756
+2.60(+2.70%)
Jan 18, 2018
94.45
97.37
94.05
96.40
1,794,255
+3.31(+3.55%)
Jan 17, 2018
91.72
93.79
91.66
93.09
747,950
+1.43(+1.56%)
Jan 16, 2018
93.95
94.26
91.05
91.66
1,512,459
-2.08(-2.22%)
Jan 12, 2018
93.74
93.74
93.74
0
+0.75(+0.80%)
Jan 11, 2018
92.51
93.17
91.52
92.99
771,338
+0.84(+0.91%)
Jan 10, 2018
91.91
93.31
91.91
92.15
796,890
-0.01(-0.01%)
Jan 09, 2018
91.73
92.61
90.79
92.16
1,199,016
+0.03(+0.03%)
Jan 08, 2018
92.21
93.02
90.13
92.13
1,519,019
+0.51(+0.56%)
Jan 05, 2018
90.97
91.67
90.02
91.62
881,043
+0.75(+0.83%)
Jan 04, 2018
89.36
91.33
88.23
90.87
1,340,929
+1.65(+1.85%)
Jan 03, 2018
91.73
91.94
88.97
89.22
1,708,780
-2.84(-3.09%)
Jan 02, 2018
90.77
92.44
90.45
92.06
1,279,502
+1.04(+1.15%)
Dec 29, 2017
91.02
91.02
91.02
0
+0.95(+1.05%)
Dec 28, 2017
90.29
90.72
89.45
90.07
616,480
-0.18(-0.19%)
Dec 27, 2017
90.40
90.63
89.28
90.24
793,856
-0.07(-0.08%)
Dec 26, 2017
89.10
90.85
89.07
90.31
739,498
+1.39(+1.56%)
Dec 22, 2017
88.22
89.08
87.71
88.92
598,968
+0.77(+0.87%)
Dec 21, 2017
86.46
88.38
85.91
88.16
1,270,974
+2.01(+2.33%)
Dec 20, 2017
85.52
86.45
84.82
86.15
1,304,274
+1.13(+1.33%)
Dec 19, 2017
86.22
86.49
84.47
85.02
1,055,008
-0.64(-0.74%)
Dec 18, 2017
84.58
86.08
83.87
85.66
1,418,859
+1.70(+2.03%)
Dec 15, 2017
85.22
85.62
83.81
83.95
1,671,389
-0.65(-0.76%)
Dec 14, 2017
84.29
85.17
83.74
84.60
1,143,883
+0.55(+0.65%)
Dec 13, 2017
84.00
85.28
83.62
84.05
2,507,360
-3.42(-3.91%)
Dec 12, 2017
87.47
88.96
87.43
87.47
853,768
-0.92(-1.04%)
Dec 11, 2017
89.23
90.05
87.56
88.39
1,483,541
-1.00(-1.12%)
Dec 08, 2017
87.35
89.43
86.91
89.40
1,325,710
+2.07(+2.37%)
Dec 07, 2017
85.27
87.53
85.27
87.33
1,572,226
+2.33(+2.74%)
Dec 06, 2017
84.08
85.83
82.98
84.99
1,343,493
+1.32(+1.58%)
Dec 05, 2017
87.06
87.09
83.54
83.67
1,821,778
-3.42(-3.93%)
Dec 04, 2017
84.38
87.46
83.94
87.10
2,973,882
+3.59(+4.30%)
Dec 01, 2017
83.11
84.34
81.92
83.51
1,388,941
+0.39(+0.47%)
Nov 30, 2017
82.47
83.89
82.25
83.11
1,189,134
+0.44(+0.53%)
Nov 29, 2017
82.47
84.58
82.37
82.68
1,268,790
+0.11(+0.14%)
Nov 28, 2017
81.20
82.95
81.00
82.56
1,140,702
+1.88(+2.33%)
Nov 27, 2017
80.17
80.80
79.97
80.69
1,030,297
+0.83(+1.04%)
Nov 24, 2017
80.56
81.24
79.61
79.86
602,817
-0.45(-0.57%)
Nov 22, 2017
78.76
81.22
78.70
80.31
1,432,405
+1.46(+1.85%)
Nov 21, 2017
78.50
78.95
77.62
78.85
899,334
+0.62(+0.79%)
Nov 20, 2017
77.73
78.50
77.57
78.23
1,003,656
+0.39(+0.51%)
Nov 17, 2017
78.35
78.50
77.31
77.84
1,234,142
+0.61(+0.79%)
Nov 16, 2017
75.98
77.49
75.04
77.23
1,477,372
+1.12(+1.47%)
Nov 15, 2017
75.92
76.73
75.49
76.11
1,156,396
-0.06(-0.08%)
Nov 14, 2017
75.25
76.40
75.25
76.17
1,036,517
+0.46(+0.61%)
Nov 13, 2017
75.75
76.29
75.42
75.71
1,679,001
+0.03(+0.05%)
Nov 10, 2017
75.48
76.80
75.44
75.67
1,275,552
+0.29(+0.38%)
Nov 09, 2017
74.43
76.28
74.43
75.38
1,971,380
+0.76(+1.02%)
Nov 08, 2017
74.36
75.72
73.84
74.62
2,348,884
+0.38(+0.51%)
Nov 07, 2017
76.97
76.99
73.30
74.25
3,238,537
-2.65(-3.44%)
Nov 06, 2017
79.49
79.57
76.12
76.90
2,573,424
-2.31(-2.91%)
Nov 03, 2017
80.13
80.72
78.36
79.20
1,817,897
-0.93(-1.16%)
Nov 02, 2017
82.98
84.91
77.47
80.13
6,013,929
+1.99(+2.55%)
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
.