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
)
166.72
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2020
73.03
73.03
67.58
68.36
2,022,624
-6.66(-8.88%)
Apr 29, 2020
75.09
77.43
74.78
75.03
1,685,051
+2.33(+3.21%)
Apr 28, 2020
73.07
75.11
70.31
72.69
1,683,608
+3.36(+4.85%)
Apr 27, 2020
64.94
69.86
64.58
69.33
1,133,507
+6.04(+9.55%)
Apr 24, 2020
64.33
65.27
62.23
63.29
871,892
-0.60(-0.94%)
Apr 23, 2020
62.37
64.57
61.77
63.89
1,000,533
+1.78(+2.86%)
Apr 22, 2020
64.53
64.76
62.06
62.11
1,051,456
-1.20(-1.89%)
Apr 21, 2020
62.08
63.89
61.49
63.31
1,552,712
-1.17(-1.81%)
Apr 20, 2020
65.80
67.05
63.83
64.47
746,546
-2.87(-4.27%)
Apr 17, 2020
66.28
69.48
65.97
67.35
1,232,671
+3.85(+6.07%)
Apr 16, 2020
65.04
65.22
62.70
63.49
1,041,183
-0.98(-1.52%)
Apr 15, 2020
67.99
68.22
63.72
64.47
1,302,786
-6.41(-9.05%)
Apr 14, 2020
71.89
72.28
69.15
70.89
1,177,516
+0.49(+0.70%)
Apr 13, 2020
73.72
74.15
68.43
70.39
1,039,356
-4.11(-5.52%)
Apr 09, 2020
72.44
76.60
72.42
74.51
1,101,763
+3.94(+5.58%)
Apr 08, 2020
69.77
72.40
69.61
70.57
1,346,856
+2.20(+3.21%)
Apr 07, 2020
67.79
74.73
67.06
68.37
2,682,410
+4.81(+7.57%)
Apr 06, 2020
59.86
65.37
59.40
63.57
2,170,021
+7.04(+12.46%)
Apr 03, 2020
59.58
59.77
55.43
56.52
2,191,763
-4.61(-7.53%)
Apr 02, 2020
60.23
63.75
58.90
61.13
1,840,842
+0.26(+0.43%)
Apr 01, 2020
59.07
61.29
57.71
60.87
2,240,633
-1.06(-1.71%)
Mar 31, 2020
65.25
67.68
61.81
61.92
1,609,638
-4.10(-6.22%)
Mar 30, 2020
62.78
66.97
62.29
66.03
1,289,958
+3.03(+4.81%)
Mar 27, 2020
66.17
66.54
61.06
63.00
1,375,666
-5.87(-8.52%)
Mar 26, 2020
65.85
71.53
64.32
68.87
1,826,654
+4.08(+6.30%)
Mar 25, 2020
64.90
68.75
61.14
64.78
1,541,679
+1.04(+1.63%)
Mar 24, 2020
63.28
65.57
60.58
63.74
1,449,020
+3.73(+6.22%)
Mar 23, 2020
60.48
63.75
56.90
60.01
1,956,020
-1.11(-1.82%)
Mar 20, 2020
66.16
66.84
60.91
61.12
1,489,240
-3.59(-5.54%)
Mar 19, 2020
65.51
72.45
63.59
64.71
2,353,409
-2.82(-4.17%)
Mar 18, 2020
64.23
68.09
64.09
67.52
2,303,119
+0.07(+0.11%)
Mar 17, 2020
66.18
71.78
58.98
67.45
1,987,553
+1.75(+2.67%)
Mar 16, 2020
64.49
69.11
61.23
65.70
1,735,740
-11.08(-14.43%)
Mar 13, 2020
75.79
77.99
70.33
76.77
1,688,023
+3.67(+5.02%)
Mar 12, 2020
77.83
80.23
71.42
73.10
1,963,473
-10.09(-12.13%)
Mar 11, 2020
88.17
88.17
82.75
83.20
1,338,483
-7.56(-8.33%)
Mar 10, 2020
91.10
91.25
84.99
90.76
1,069,937
+3.60(+4.13%)
Mar 09, 2020
90.84
92.80
86.17
87.16
2,089,684
-9.89(-10.19%)
Mar 06, 2020
96.40
97.39
95.46
97.05
2,389,323
-2.22(-2.24%)
Mar 05, 2020
98.42
100.55
97.52
99.27
1,727,811
-2.16(-2.13%)
Mar 04, 2020
99.18
101.69
97.82
101.43
2,044,386
+3.77(+3.86%)
Mar 03, 2020
99.05
102.44
96.01
97.66
3,647,612
-1.08(-1.10%)
Mar 02, 2020
97.00
98.74
95.39
98.74
1,695,294
+1.93(+1.99%)
Feb 28, 2020
89.96
96.82
89.96
96.81
1,831,771
+3.58(+3.84%)
Feb 27, 2020
90.51
95.91
89.21
93.24
2,293,887
+0.03(+0.03%)
Feb 26, 2020
95.07
96.81
93.04
93.21
1,660,956
-1.08(-1.15%)
Feb 25, 2020
101.97
101.97
93.68
94.29
1,663,637
-6.29(-6.25%)
Feb 24, 2020
100.74
101.83
99.48
100.58
1,556,735
-7.20(-6.68%)
Feb 21, 2020
110.69
111.21
107.17
107.78
996,641
-4.04(-3.61%)
Feb 20, 2020
109.62
111.85
109.10
111.82
898,822
+1.89(+1.72%)
Feb 19, 2020
110.97
111.36
109.25
109.93
933,444
-0.74(-0.67%)
Feb 18, 2020
111.10
112.48
110.66
110.67
1,042,627
-1.13(-1.01%)
Feb 14, 2020
112.36
112.62
110.44
111.80
963,292
-1.05(-0.93%)
Feb 13, 2020
111.55
113.02
110.67
112.84
826,919
-0.65(-0.57%)
Feb 12, 2020
111.43
113.94
111.43
113.50
813,109
+3.05(+2.76%)
Feb 11, 2020
110.94
111.37
109.61
110.45
824,918
-0.26(-0.23%)
Feb 10, 2020
110.17
110.93
109.67
110.71
845,198
+0.08(+0.07%)
Feb 07, 2020
110.33
111.98
109.61
110.62
881,556
-0.79(-0.71%)
Feb 06, 2020
113.37
114.18
111.36
111.41
922,557
-1.00(-0.89%)
Feb 05, 2020
114.60
117.72
111.90
112.41
1,552,003
-1.07(-0.95%)
Feb 04, 2020
113.79
116.49
110.11
113.49
2,958,688
+9.56(+9.20%)
Feb 03, 2020
104.75
105.18
103.79
103.92
1,677,477
-0.22(-0.21%)
Jan 31, 2020
106.82
106.82
103.59
104.15
1,230,843
-2.52(-2.37%)
Jan 30, 2020
102.75
106.85
102.63
106.67
864,654
+2.81(+2.70%)
Jan 29, 2020
104.28
105.33
103.44
103.86
846,194
+0.49(+0.47%)
Jan 28, 2020
104.62
104.62
102.10
103.38
1,467,019
-0.28(-0.27%)
Jan 27, 2020
103.98
104.99
103.31
103.65
888,547
-3.00(-2.81%)
Jan 24, 2020
108.37
109.03
105.61
106.65
610,735
-1.64(-1.52%)
Jan 23, 2020
106.31
108.63
104.70
108.29
660,627
+0.69(+0.64%)
Jan 22, 2020
108.98
109.61
107.55
107.61
585,967
-1.60(-1.46%)
Jan 21, 2020
112.05
112.06
108.75
109.20
1,280,451
-2.84(-2.53%)
Jan 17, 2020
110.75
112.07
110.29
112.04
749,251
+1.64(+1.49%)
Jan 16, 2020
109.57
110.43
109.39
110.39
433,231
+1.80(+1.66%)
Jan 15, 2020
109.13
109.77
108.05
108.60
545,853
-1.05(-0.95%)
Jan 14, 2020
110.46
111.22
109.58
109.64
699,422
-0.33(-0.30%)
Jan 13, 2020
108.28
110.05
108.06
109.97
744,833
+1.73(+1.60%)
Jan 10, 2020
108.06
109.01
107.45
108.24
478,104
+0.03(+0.03%)
Jan 09, 2020
109.57
110.20
107.17
108.21
955,747
-1.90(-1.73%)
Jan 08, 2020
110.84
111.47
109.13
110.11
785,644
-0.30(-0.27%)
Jan 07, 2020
110.06
111.54
109.42
110.41
736,017
+0.48(+0.43%)
Jan 06, 2020
107.05
109.99
107.05
109.94
1,182,543
+1.51(+1.40%)
Jan 03, 2020
106.90
108.65
106.87
108.42
601,254
-0.58(-0.53%)
Jan 02, 2020
108.23
109.14
107.28
109.00
851,243
+1.44(+1.34%)
Dec 31, 2019
106.97
108.08
106.81
107.56
429,389
+0.59(+0.55%)
Dec 30, 2019
107.87
108.33
106.88
106.97
552,738
-0.76(-0.71%)
Dec 27, 2019
109.20
109.91
107.30
107.73
598,202
-0.91(-0.84%)
Dec 26, 2019
108.12
110.53
107.71
108.64
488,693
+0.69(+0.64%)
Dec 24, 2019
107.69
108.24
107.48
107.96
248,506
+0.50(+0.47%)
Dec 23, 2019
108.09
108.34
106.61
107.45
650,090
-0.58(-0.54%)
Dec 20, 2019
107.71
108.39
106.78
108.04
1,389,419
+0.82(+0.77%)
Dec 19, 2019
108.58
108.67
106.77
107.22
1,041,882
-1.32(-1.22%)
Dec 18, 2019
107.57
109.11
107.28
108.54
1,078,821
+1.39(+1.29%)
Dec 17, 2019
107.16
107.62
106.31
107.15
823,101
-0.23(-0.21%)
Dec 16, 2019
107.23
108.19
106.70
107.38
1,167,377
+0.72(+0.68%)
Dec 13, 2019
105.72
106.96
103.83
106.66
1,653,382
+1.07(+1.01%)
Dec 12, 2019
102.14
106.31
101.67
105.59
1,361,940
+3.76(+3.69%)
Dec 11, 2019
103.38
103.73
101.67
101.83
1,167,483
-2.16(-2.08%)
Dec 10, 2019
103.47
104.30
102.78
104.00
1,228,159
+0.69(+0.66%)
Dec 09, 2019
101.87
103.81
101.81
103.31
984,938
+1.44(+1.41%)
Dec 06, 2019
103.09
104.18
101.80
101.87
990,516
-0.36(-0.35%)
Dec 05, 2019
99.86
102.37
99.37
102.23
1,420,730
+3.07(+3.10%)
Dec 04, 2019
96.49
99.96
96.22
99.15
1,203,786
+2.86(+2.97%)
Dec 03, 2019
95.49
96.70
94.78
96.29
944,452
-1.16(-1.19%)
Dec 02, 2019
98.45
99.11
96.94
97.45
696,685
-0.47(-0.48%)
Nov 29, 2019
99.02
99.13
97.57
97.92
392,654
-1.25(-1.26%)
Nov 27, 2019
99.71
100.05
98.36
99.17
736,310
+0.19(+0.19%)
Nov 26, 2019
99.82
100.28
98.04
98.99
1,097,316
-0.39(-0.39%)
Nov 25, 2019
99.02
99.86
97.50
99.37
927,213
+1.20(+1.23%)
Nov 22, 2019
95.62
98.35
95.01
98.17
924,525
+3.56(+3.76%)
Nov 21, 2019
97.62
98.63
94.35
94.61
2,160,051
-2.92(-2.99%)
Nov 20, 2019
99.82
100.26
97.06
97.53
1,865,441
-3.25(-3.22%)
Nov 19, 2019
102.57
103.24
100.26
100.78
1,390,200
-2.64(-2.55%)
Nov 18, 2019
102.36
103.74
101.73
103.41
1,089,208
+0.68(+0.67%)
Nov 15, 2019
101.98
103.08
101.60
102.73
822,361
+1.11(+1.10%)
Nov 14, 2019
100.77
102.62
100.77
101.62
988,125
+0.67(+0.66%)
Nov 13, 2019
101.37
102.08
100.14
100.95
1,363,185
-0.64(-0.63%)
Nov 12, 2019
104.00
104.63
101.44
101.59
1,654,721
-2.42(-2.32%)
Nov 11, 2019
102.81
104.60
102.03
104.01
1,766,303
+0.22(+0.21%)
Nov 08, 2019
105.42
105.68
101.77
103.79
1,705,451
-1.73(-1.64%)
Nov 07, 2019
104.40
105.93
101.21
105.52
6,256,656
+13.49(+14.66%)
Nov 06, 2019
92.93
92.93
89.88
92.03
2,059,746
-1.08(-1.16%)
Nov 05, 2019
91.07
94.31
90.71
93.10
1,640,542
+2.75(+3.05%)
Nov 04, 2019
89.98
90.91
89.90
90.35
813,068
+0.96(+1.07%)
Nov 01, 2019
88.52
89.83
88.42
89.39
737,077
+1.76(+2.01%)
Oct 31, 2019
87.32
87.82
85.80
87.63
997,919
-0.49(-0.56%)
Oct 30, 2019
87.65
88.37
86.49
88.12
693,168
+0.46(+0.52%)
Oct 29, 2019
88.72
88.92
87.66
87.67
877,798
-1.48(-1.66%)
Oct 28, 2019
89.87
91.60
89.04
89.15
1,069,197
-0.98(-1.08%)
Oct 25, 2019
87.30
91.00
86.43
90.12
1,053,876
+1.52(+1.72%)
Oct 24, 2019
88.62
88.65
85.87
88.60
874,309
-0.01(-0.01%)
Oct 23, 2019
89.66
90.36
88.25
88.61
1,009,226
-1.34(-1.49%)
Oct 22, 2019
88.31
90.13
87.12
89.95
892,484
+1.94(+2.21%)
Oct 21, 2019
87.73
88.22
87.30
88.00
834,617
+1.37(+1.58%)
Oct 18, 2019
85.00
87.02
84.86
86.64
1,232,664
-0.10(-0.12%)
Oct 17, 2019
86.73
87.69
85.98
86.74
688,957
+0.69(+0.81%)
Oct 16, 2019
84.87
86.16
84.04
86.04
1,165,482
+1.00(+1.18%)
Oct 15, 2019
84.36
85.68
83.84
85.04
848,563
+0.70(+0.83%)
Oct 14, 2019
84.73
84.87
83.36
84.34
847,219
-1.16(-1.36%)
Oct 11, 2019
83.73
86.55
83.26
85.50
1,357,849
+3.38(+4.11%)
Oct 10, 2019
82.49
83.81
81.74
82.12
1,076,568
-0.24(-0.29%)
Oct 09, 2019
82.98
83.36
81.45
82.36
702,182
+0.27(+0.33%)
Oct 08, 2019
82.38
83.12
80.89
82.08
1,005,671
-1.44(-1.73%)
Oct 07, 2019
83.33
84.60
82.91
83.53
920,607
+0.10(+0.12%)
Oct 04, 2019
83.74
84.13
82.05
83.43
803,835
-0.47(-0.57%)
Oct 03, 2019
81.55
83.96
80.30
83.90
1,315,735
+2.27(+2.78%)
Oct 02, 2019
82.75
82.91
81.24
81.63
1,045,058
-1.88(-2.25%)
Oct 01, 2019
87.38
87.85
83.48
83.51
1,002,057
-3.59(-4.12%)
Sep 30, 2019
85.97
87.31
85.57
87.09
861,413
+1.12(+1.31%)
Sep 27, 2019
85.51
86.75
84.89
85.97
889,338
+1.01(+1.19%)
Sep 26, 2019
85.45
85.45
84.34
84.96
755,793
-0.18(-0.22%)
Sep 25, 2019
84.13
85.80
84.02
85.14
1,351,280
+1.29(+1.53%)
Sep 24, 2019
86.10
86.10
83.27
83.86
1,101,249
-0.12(-0.14%)
Sep 23, 2019
83.85
84.86
83.01
83.97
1,717,416
-0.22(-0.26%)
Sep 20, 2019
87.01
87.68
84.17
84.19
2,016,717
-2.61(-3.00%)
Sep 19, 2019
89.36
89.49
86.40
86.80
1,072,560
-2.44(-2.73%)
Sep 18, 2019
89.28
90.32
88.13
89.24
964,616
-0.46(-0.51%)
Sep 17, 2019
92.88
92.88
88.67
89.70
1,678,704
-3.71(-3.97%)
Sep 16, 2019
91.82
94.07
91.82
93.41
1,122,069
+0.81(+0.87%)
Sep 13, 2019
91.83
93.80
91.55
92.60
1,723,645
+1.52(+1.67%)
Sep 12, 2019
90.00
91.50
86.73
91.08
1,941,305
+0.20(+0.22%)
Sep 11, 2019
89.38
91.03
86.18
90.88
1,452,981
+1.50(+1.68%)
Sep 10, 2019
87.45
89.97
87.41
89.38
1,595,219
+1.68(+1.91%)
Sep 09, 2019
86.17
88.28
85.79
87.71
1,721,362
+2.06(+2.40%)
Sep 06, 2019
86.04
86.58
85.33
85.65
1,566,288
+0.29(+0.34%)
Sep 05, 2019
83.19
85.55
83.13
85.36
1,868,302
+4.04(+4.97%)
Sep 04, 2019
79.75
82.00
79.75
81.32
1,263,155
+2.59(+3.29%)
Sep 03, 2019
78.98
80.27
78.02
78.73
1,175,363
-1.27(-1.58%)
Aug 30, 2019
80.24
81.08
79.73
80.00
1,293,645
+0.32(+0.40%)
Aug 29, 2019
80.73
82.62
79.02
79.68
1,453,056
+0.23(+0.28%)
Aug 28, 2019
77.21
79.97
77.14
79.46
1,920,332
+2.10(+2.72%)
Aug 27, 2019
76.16
77.93
75.54
77.35
2,221,322
+1.62(+2.14%)
Aug 26, 2019
76.73
77.28
74.88
75.73
1,071,238
-0.25(-0.33%)
Aug 23, 2019
78.23
78.67
75.64
75.99
1,605,047
-3.61(-4.54%)
Aug 22, 2019
79.49
80.05
78.82
79.60
1,189,070
+0.75(+0.95%)
Aug 21, 2019
79.95
80.13
78.17
78.85
1,034,907
+0.23(+0.29%)
Aug 20, 2019
78.09
79.27
77.97
78.62
947,989
-0.30(-0.38%)
Aug 19, 2019
80.17
80.22
78.63
78.92
1,426,049
+0.19(+0.24%)
Aug 16, 2019
77.64
78.98
77.11
78.73
1,532,497
+1.69(+2.20%)
Aug 15, 2019
79.70
79.93
75.62
77.04
2,731,803
-2.52(-3.16%)
Aug 14, 2019
81.39
82.37
78.41
79.56
1,870,148
-5.04(-5.95%)
Aug 13, 2019
82.82
87.63
81.43
84.59
1,681,891
+1.34(+1.61%)
Aug 12, 2019
84.20
85.04
82.74
83.25
959,818
-1.62(-1.91%)
Aug 09, 2019
87.56
87.56
84.41
84.87
1,257,977
-2.98(-3.39%)
Aug 08, 2019
86.82
88.72
86.41
87.85
1,377,987
+1.64(+1.90%)
Aug 07, 2019
85.73
86.69
85.15
86.21
1,828,359
-0.44(-0.51%)
Aug 06, 2019
87.23
87.44
85.65
86.66
1,233,475
-0.04(-0.04%)
Aug 05, 2019
87.89
88.49
85.67
86.69
1,877,178
-2.85(-3.19%)
Aug 02, 2019
89.05
90.26
88.28
89.54
1,815,078
+0.24(+0.26%)
Aug 01, 2019
94.18
94.94
88.19
89.31
2,397,746
-5.08(-5.38%)
Jul 31, 2019
97.16
97.36
93.51
94.39
2,618,550
-2.63(-2.71%)
Jul 30, 2019
104.14
104.14
95.99
97.01
3,012,005
-3.75(-3.72%)
Jul 29, 2019
99.35
101.41
98.79
100.76
1,597,970
+1.08(+1.08%)
Jul 26, 2019
99.31
100.14
98.31
99.69
898,760
-0.15(-0.15%)
Jul 25, 2019
99.02
100.83
99.02
99.84
933,428
+0.47(+0.47%)
Jul 24, 2019
99.15
100.32
97.86
99.37
1,017,615
+0.76(+0.77%)
Jul 23, 2019
97.47
98.87
97.35
98.61
990,308
+1.35(+1.39%)
Jul 22, 2019
99.58
100.43
97.03
97.26
992,223
-2.60(-2.60%)
Jul 19, 2019
99.74
101.18
99.50
99.86
1,339,914
+0.80(+0.80%)
Jul 18, 2019
100.39
100.83
98.66
99.06
990,922
-1.28(-1.27%)
Jul 17, 2019
100.96
101.71
99.03
100.34
2,064,376
-3.98(-3.82%)
Jul 16, 2019
102.00
104.59
101.65
104.32
1,096,517
+2.38(+2.34%)
Jul 15, 2019
101.31
102.60
100.51
101.94
928,210
+0.09(+0.09%)
Jul 12, 2019
100.83
102.89
100.57
101.85
898,208
+1.23(+1.22%)
Jul 11, 2019
99.51
100.84
98.72
100.62
971,407
+1.40(+1.41%)
Jul 10, 2019
100.42
100.47
97.40
99.22
1,302,339
-0.93(-0.93%)
Jul 09, 2019
100.32
101.15
99.74
100.15
1,149,019
-0.68(-0.67%)
Jul 08, 2019
100.17
101.14
99.47
100.83
805,333
+0.32(+0.32%)
Jul 05, 2019
99.69
100.54
98.84
100.51
1,096,313
+0.45(+0.45%)
Jul 03, 2019
100.27
100.65
98.39
100.06
1,210,052
+0.20(+0.20%)
Jul 02, 2019
102.52
102.60
99.51
99.86
1,284,780
-3.07(-2.98%)
Jul 01, 2019
104.69
106.83
101.95
102.93
1,322,743
+0.06(+0.06%)
Jun 28, 2019
102.66
104.09
102.34
102.86
1,035,799
+0.44(+0.43%)
Jun 27, 2019
104.41
104.45
101.23
102.42
1,027,237
-1.42(-1.37%)
Jun 26, 2019
103.08
104.90
102.96
103.84
851,400
+1.51(+1.48%)
Jun 25, 2019
105.14
105.28
101.64
102.33
1,029,375
-2.94(-2.79%)
Jun 24, 2019
105.84
106.81
104.59
105.27
968,376
-0.76(-0.71%)
Jun 21, 2019
103.68
106.23
102.72
106.02
1,159,985
+2.58(+2.50%)
Jun 20, 2019
102.03
103.97
101.58
103.44
933,598
+2.03(+2.01%)
Jun 19, 2019
102.20
102.20
99.87
101.41
940,875
-0.66(-0.64%)
Jun 18, 2019
101.43
103.91
101.28
102.06
885,665
+0.97(+0.96%)
Jun 17, 2019
100.79
102.08
100.29
101.09
725,627
+0.15(+0.15%)
Jun 14, 2019
101.63
102.12
100.80
100.94
913,591
-0.44(-0.44%)
Jun 13, 2019
101.99
102.43
99.57
101.38
930,095
-0.05(-0.04%)
Jun 12, 2019
102.21
103.04
101.09
101.42
730,981
-1.07(-1.04%)
Jun 11, 2019
103.06
104.31
102.35
102.50
892,357
+0.18(+0.18%)
Jun 10, 2019
100.38
103.24
100.33
102.31
938,282
+2.50(+2.51%)
Jun 07, 2019
99.06
100.34
98.47
99.81
1,024,124
+1.27(+1.29%)
Jun 06, 2019
99.71
100.26
97.92
98.54
1,006,786
-1.36(-1.36%)
Jun 05, 2019
101.72
102.16
97.74
99.90
1,167,390
-0.70(-0.70%)
Jun 04, 2019
97.80
101.14
97.67
100.61
1,858,788
+4.06(+4.21%)
Jun 03, 2019
94.24
97.36
94.24
96.54
1,382,123
+1.91(+2.02%)
May 31, 2019
93.45
94.66
92.51
94.64
1,366,387
+0.09(+0.10%)
May 30, 2019
94.67
95.93
93.77
94.55
1,636,900
-0.86(-0.91%)
May 29, 2019
96.14
96.32
94.28
95.41
1,808,287
-1.83(-1.88%)
May 28, 2019
98.75
99.70
96.86
97.24
1,063,860
-1.10(-1.12%)
May 24, 2019
98.84
99.42
97.73
98.34
992,130
-0.60(-0.61%)
May 23, 2019
100.56
100.85
97.98
98.94
1,492,412
-2.59(-2.55%)
May 22, 2019
101.59
103.43
101.35
101.53
1,319,790
-1.06(-1.04%)
May 21, 2019
101.05
103.18
100.97
102.59
1,327,757
+1.84(+1.83%)
May 20, 2019
100.60
101.09
99.44
100.75
1,683,535
-0.53(-0.52%)
May 17, 2019
102.50
103.53
100.92
101.28
2,009,922
-2.02(-1.95%)
May 16, 2019
104.28
105.00
103.13
103.30
1,497,978
-0.84(-0.80%)
May 15, 2019
101.66
104.51
101.06
104.13
2,546,547
+1.56(+1.52%)
May 14, 2019
104.69
105.24
97.68
102.58
5,259,216
-3.90(-3.66%)
May 13, 2019
109.56
109.56
105.90
106.47
2,218,879
-5.39(-4.82%)
May 10, 2019
112.50
113.05
109.59
111.87
1,187,535
-1.27(-1.12%)
May 09, 2019
113.21
113.82
110.90
113.14
936,458
+1.16(+1.04%)
May 08, 2019
111.06
113.07
110.47
111.97
803,794
+0.43(+0.39%)
May 07, 2019
114.26
114.57
110.60
111.54
1,092,522
-3.88(-3.36%)
May 06, 2019
115.76
116.24
114.19
115.42
743,503
-2.76(-2.34%)
May 03, 2019
118.74
119.51
117.81
118.19
627,982
-0.54(-0.45%)
May 02, 2019
117.24
119.41
117.23
118.72
615,298
+1.96(+1.68%)
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
.