Ralph Lauren Corp (NY: RL )

187.76 +1.26 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 123.52 124.16 122.07 123.51 651,517 -0.11(-0.09%)
Apr 29, 2021 123.51 125.14 120.81 123.62 803,519 +1.04(+0.85%)
Apr 28, 2021 124.61 125.32 121.68 122.58 1,537,845 +3.19(+2.67%)
Apr 27, 2021 117.10 119.66 116.36 119.39 952,106 +2.80(+2.40%)
Apr 26, 2021 117.04 118.84 116.28 116.59 1,259,572 +0.33(+0.28%)
Apr 23, 2021 115.70 116.49 114.46 116.27 789,224 +1.90(+1.66%)
Apr 22, 2021 113.99 115.91 113.96 114.37 926,601 +0.74(+0.65%)
Apr 21, 2021 110.27 114.13 109.71 113.63 791,161 +2.96(+2.67%)
Apr 20, 2021 112.52 113.11 108.94 110.67 1,400,186 -2.54(-2.24%)
Apr 19, 2021 114.77 115.45 112.55 113.21 1,267,968 -2.21(-1.91%)
Apr 16, 2021 117.61 117.86 113.97 115.42 951,537 -1.32(-1.13%)
Apr 15, 2021 117.68 118.13 116.18 116.73 498,365 +0.18(+0.15%)
Apr 14, 2021 115.29 118.23 115.29 116.56 634,359 +1.18(+1.02%)
Apr 13, 2021 117.36 117.66 113.87 115.38 887,636 -3.00(-2.54%)
Apr 12, 2021 117.68 119.64 117.52 118.38 771,729 +0.20(+0.17%)
Apr 09, 2021 115.58 118.37 114.91 118.18 879,770 +3.67(+3.20%)
Apr 08, 2021 113.73 115.22 112.46 114.51 688,483 -0.05(-0.05%)
Apr 07, 2021 115.51 116.47 113.90 114.56 715,816 -0.06(-0.05%)
Apr 06, 2021 114.63 116.49 113.54 114.62 1,029,683 +0.36(+0.32%)
Apr 05, 2021 112.47 114.49 110.45 114.26 629,919 +3.12(+2.81%)
Apr 01, 2021 114.39 114.82 110.11 111.14 1,115,901 -2.98(-2.61%)
Mar 31, 2021 111.86 115.76 111.47 114.12 1,101,491 +2.71(+2.43%)
Mar 30, 2021 110.06 111.62 108.46 111.42 535,655 +2.09(+1.91%)
Mar 29, 2021 112.31 114.19 108.01 109.33 704,779 -3.86(-3.41%)
Mar 26, 2021 111.35 113.28 109.52 113.19 794,620 +3.58(+3.26%)
Mar 25, 2021 104.17 110.45 102.70 109.62 1,354,751 +4.02(+3.81%)
Mar 24, 2021 106.58 109.64 105.53 105.60 1,370,645 +0.37(+0.35%)
Mar 23, 2021 111.88 112.42 104.19 105.22 1,709,426 -7.38(-6.55%)
Mar 22, 2021 113.05 113.88 111.24 112.60 938,500 -0.21(-0.19%)
Mar 19, 2021 112.49 114.93 111.78 112.81 1,768,282 -0.68(-0.60%)
Mar 18, 2021 112.18 116.61 111.84 113.49 1,037,927 +1.31(+1.17%)
Mar 17, 2021 113.15 113.77 109.62 112.18 987,569 -0.64(-0.57%)
Mar 16, 2021 114.90 115.60 109.97 112.82 1,155,372 -2.08(-1.81%)
Mar 15, 2021 114.71 116.15 113.39 114.90 1,525,847 +0.02(+0.02%)
Mar 12, 2021 114.33 116.66 113.08 114.88 1,707,631 +2.07(+1.83%)
Mar 11, 2021 113.87 114.71 111.18 112.81 1,184,173 -0.80(-0.70%)
Mar 10, 2021 115.56 117.75 112.88 113.61 1,447,256 -2.17(-1.87%)
Mar 09, 2021 117.40 120.22 115.53 115.78 1,305,167 -1.48(-1.26%)
Mar 08, 2021 114.92 118.98 114.03 117.26 1,318,120 +4.03(+3.56%)
Mar 05, 2021 113.44 116.11 107.64 113.23 1,590,536 +1.14(+1.02%)
Mar 04, 2021 113.03 116.13 108.79 112.09 1,783,658 -1.23(-1.09%)
Mar 03, 2021 112.92 116.43 112.62 113.32 1,575,031 +0.61(+0.54%)
Mar 02, 2021 111.68 113.68 110.77 112.71 1,359,853 +1.20(+1.08%)
Mar 01, 2021 110.29 114.19 110.00 111.51 1,150,131 +3.02(+2.78%)
Feb 26, 2021 108.88 110.32 105.91 108.49 1,022,441 -0.46(-0.42%)
Feb 25, 2021 111.68 113.23 108.95 108.95 1,048,424 -2.13(-1.92%)
Feb 24, 2021 108.41 111.40 107.54 111.08 665,150 +2.55(+2.35%)
Feb 23, 2021 108.68 109.38 106.06 108.53 794,981 -0.23(-0.21%)
Feb 22, 2021 104.43 109.57 104.22 108.77 1,119,758 +3.63(+3.45%)
Feb 19, 2021 102.89 105.70 101.28 105.13 922,830 +2.29(+2.23%)
Feb 18, 2021 102.73 103.22 100.62 102.84 655,366 -0.39(-0.38%)
Feb 17, 2021 103.60 103.83 101.71 103.23 650,530 -0.33(-0.32%)
Feb 16, 2021 103.16 104.06 101.97 103.57 811,246 +0.99(+0.97%)
Feb 12, 2021 103.87 104.38 102.06 102.58 881,605 -2.54(-2.42%)
Feb 11, 2021 104.38 107.91 103.53 105.11 961,081 +1.19(+1.14%)
Feb 10, 2021 103.25 104.88 101.71 103.93 803,550 +1.67(+1.63%)
Feb 09, 2021 101.35 102.95 101.06 102.26 883,284 +0.14(+0.14%)
Feb 08, 2021 101.15 103.24 100.61 102.12 1,177,899 +1.58(+1.58%)
Feb 05, 2021 100.26 101.43 97.38 100.54 1,516,287 +0.62(+0.62%)
Feb 04, 2021 95.83 101.31 92.98 99.92 2,882,773 +2.45(+2.51%)
Feb 03, 2021 96.05 98.76 96.05 97.47 1,531,844 +1.63(+1.70%)
Feb 02, 2021 96.37 97.29 94.25 95.84 943,827 +0.88(+0.93%)
Feb 01, 2021 96.52 96.58 93.16 94.96 1,276,517 +1.33(+1.42%)
Jan 29, 2021 95.68 96.26 92.59 93.63 1,125,290 -2.31(-2.40%)
Jan 28, 2021 94.51 97.65 93.66 95.94 1,268,529 +2.53(+2.71%)
Jan 27, 2021 97.71 98.35 92.86 93.41 1,537,954 -5.80(-5.85%)
Jan 26, 2021 102.21 102.44 98.36 99.21 1,104,942 -2.24(-2.21%)
Jan 25, 2021 99.66 102.17 98.01 101.45 1,124,366 +0.94(+0.94%)
Jan 22, 2021 99.06 104.60 97.72 100.51 1,891,851 +0.54(+0.54%)
Jan 21, 2021 98.68 100.53 97.57 99.97 1,134,670 +1.20(+1.22%)
Jan 20, 2021 99.75 101.31 98.55 98.77 887,944 -0.61(-0.62%)
Jan 19, 2021 101.48 102.60 98.36 99.38 1,064,775 -2.61(-2.56%)
Jan 15, 2021 103.13 104.20 101.61 101.99 1,042,083 -1.30(-1.26%)
Jan 14, 2021 105.25 106.70 102.70 103.29 1,148,004 -1.36(-1.30%)
Jan 13, 2021 105.67 107.80 103.45 104.65 1,458,982 -1.45(-1.37%)
Jan 12, 2021 102.87 108.41 102.46 106.11 1,183,115 +3.63(+3.55%)
Jan 11, 2021 101.94 103.02 100.47 102.47 1,226,286 +1.03(+1.01%)
Jan 08, 2021 104.06 104.55 99.92 101.44 1,384,624 -2.50(-2.41%)
Jan 07, 2021 102.85 104.96 102.00 103.95 1,552,826 +2.54(+2.50%)
Jan 06, 2021 96.95 102.51 96.59 101.41 1,674,742 +5.04(+5.23%)
Jan 05, 2021 93.60 97.42 93.36 96.37 961,539 +2.47(+2.64%)
Jan 04, 2021 96.26 96.33 92.04 93.89 1,152,420 -2.23(-2.32%)
Dec 31, 2020 96.13 96.13 96.13 817,088 -0.19(-0.19%)
Dec 30, 2020 94.87 97.28 94.49 96.31 817,088 +2.21(+2.34%)
Dec 29, 2020 96.02 96.42 93.43 94.11 725,905 -1.74(-1.82%)
Dec 28, 2020 94.05 96.58 93.90 95.85 890,198 +2.34(+2.50%)
Dec 24, 2020 95.59 95.90 93.12 93.51 363,045 -0.96(-1.02%)
Dec 23, 2020 92.30 94.85 92.14 94.48 530,560 +2.89(+3.16%)
Dec 22, 2020 94.37 94.51 91.40 91.59 819,469 -2.31(-2.46%)
Dec 21, 2020 91.58 94.46 91.11 93.89 997,948 +0.11(+0.12%)
Dec 18, 2020 93.59 95.00 92.47 93.78 1,765,800 +0.20(+0.22%)
Dec 17, 2020 93.11 94.75 91.72 93.58 1,024,047 +1.38(+1.50%)
Dec 16, 2020 93.54 94.56 91.91 92.20 1,151,312 -0.95(-1.02%)
Dec 15, 2020 92.55 93.36 90.55 93.15 1,246,986 +1.51(+1.65%)
Dec 14, 2020 95.71 97.07 91.49 91.64 1,501,790 -2.26(-2.41%)
Dec 11, 2020 98.14 98.14 93.34 93.90 2,007,435 -2.33(-2.42%)
Dec 10, 2020 96.04 97.90 94.18 96.23 2,248,131 +2.80(+3.00%)
Dec 09, 2020 91.29 94.46 90.78 93.43 2,002,444 +3.41(+3.79%)
Dec 08, 2020 87.93 90.53 87.51 90.02 1,113,288 +1.54(+1.74%)
Dec 07, 2020 88.54 88.94 86.92 88.48 1,414,374 -0.67(-0.75%)
Dec 04, 2020 90.69 90.81 88.19 89.15 1,698,349 -0.42(-0.47%)
Dec 03, 2020 82.53 91.07 82.53 89.57 3,501,186 +7.17(+8.70%)
Dec 02, 2020 80.97 82.44 79.51 82.39 1,647,246 +0.28(+0.34%)
Dec 01, 2020 81.33 83.11 80.77 82.12 1,970,910 +2.66(+3.35%)
Nov 30, 2020 80.83 81.32 78.89 79.46 6,080,626 -2.07(-2.53%)
Nov 27, 2020 81.65 81.99 80.11 81.52 1,006,361 -0.05(-0.06%)
Nov 25, 2020 81.37 82.07 78.96 81.57 1,453,909 -0.93(-1.12%)
Nov 24, 2020 79.69 83.34 79.26 82.50 2,435,163 +5.27(+6.83%)
Nov 23, 2020 73.32 77.45 72.69 77.22 2,101,384 +4.74(+6.55%)
Nov 20, 2020 74.51 74.73 72.27 72.48 1,390,451 -2.20(-2.94%)
Nov 19, 2020 75.06 76.27 74.04 74.68 1,336,318 -1.07(-1.41%)
Nov 18, 2020 78.12 78.87 75.74 75.74 1,526,983 -2.19(-2.81%)
Nov 17, 2020 72.71 78.17 72.41 77.93 2,354,809 +4.41(+6.00%)
Nov 16, 2020 74.66 75.06 71.80 73.52 2,085,304 +1.60(+2.23%)
Nov 13, 2020 69.37 72.10 69.17 71.91 1,921,206 +3.09(+4.50%)
Nov 12, 2020 69.71 70.61 67.76 68.82 1,464,161 -1.80(-2.55%)
Nov 11, 2020 75.02 75.30 70.00 70.62 1,714,856 -4.76(-6.32%)
Nov 10, 2020 75.06 77.33 74.70 75.38 2,072,543 -0.36(-0.48%)
Nov 09, 2020 73.27 77.27 69.96 75.74 4,094,406 +12.52(+19.80%)
Nov 06, 2020 64.58 65.69 62.46 63.22 1,413,654 -1.58(-2.43%)
Nov 05, 2020 63.87 65.08 63.33 64.80 968,742 +1.13(+1.78%)
Nov 04, 2020 65.26 66.19 62.85 63.67 1,360,783 -0.38(-0.59%)
Nov 03, 2020 63.24 65.09 62.99 64.05 1,375,245 +1.57(+2.51%)
Nov 02, 2020 62.48 64.25 61.80 62.48 1,706,811 +0.54(+0.87%)
Oct 30, 2020 65.03 65.18 60.41 61.94 3,180,210 -3.46(-5.28%)
Oct 29, 2020 68.55 68.55 62.55 65.40 4,039,552 -3.45(-5.01%)
Oct 28, 2020 67.60 69.59 66.86 68.85 2,081,849 -0.16(-0.23%)
Oct 27, 2020 70.46 71.66 68.65 69.00 1,279,565 -2.16(-3.03%)
Oct 26, 2020 71.01 71.78 69.55 71.16 1,312,270 -0.55(-0.76%)
Oct 23, 2020 71.59 72.28 71.03 71.71 1,610,934 +0.26(+0.36%)
Oct 22, 2020 69.89 71.79 69.56 71.45 1,155,671 +1.95(+2.80%)
Oct 21, 2020 67.86 69.68 67.32 69.50 815,812 +1.39(+2.04%)
Oct 20, 2020 69.68 70.51 67.98 68.11 855,349 -0.79(-1.14%)
Oct 19, 2020 69.49 70.41 68.65 68.90 818,777 -0.40(-0.57%)
Oct 16, 2020 70.42 70.60 69.25 69.30 992,547 -0.89(-1.27%)
Oct 15, 2020 66.58 70.20 65.91 70.19 1,272,761 +2.58(+3.81%)
Oct 14, 2020 66.96 68.46 66.77 67.61 1,225,120 +0.67(+1.00%)
Oct 13, 2020 67.84 68.66 66.09 66.95 1,023,179 -1.29(-1.89%)
Oct 12, 2020 67.61 69.70 67.29 68.24 1,071,228 -0.23(-0.34%)
Oct 09, 2020 69.50 69.66 66.28 68.47 1,546,936 -0.41(-0.59%)
Oct 08, 2020 67.21 68.92 66.72 68.87 1,426,599 +2.36(+3.55%)
Oct 07, 2020 64.86 66.89 64.86 66.51 1,536,932 +2.32(+3.61%)
Oct 06, 2020 67.51 67.61 64.05 64.20 1,405,835 -2.34(-3.51%)
Oct 05, 2020 65.68 67.25 65.65 66.53 1,290,498 +1.73(+2.67%)
Oct 02, 2020 62.08 65.02 61.94 64.80 1,694,788 +0.75(+1.17%)
Oct 01, 2020 63.70 64.70 62.79 64.05 1,373,333 +1.07(+1.69%)
Sep 30, 2020 62.68 63.68 62.18 62.98 1,928,703 +0.58(+0.94%)
Sep 29, 2020 64.92 64.92 62.36 62.40 1,348,685 -2.87(-4.40%)
Sep 28, 2020 67.26 67.38 65.13 65.27 1,372,201 -0.58(-0.89%)
Sep 25, 2020 66.36 66.72 65.34 65.85 1,261,270 -0.55(-0.82%)
Sep 24, 2020 66.63 67.10 64.40 66.40 1,653,502 -0.32(-0.49%)
Sep 23, 2020 70.80 71.46 66.53 66.72 1,251,756 -2.81(-4.04%)
Sep 22, 2020 66.72 69.63 65.56 69.53 2,274,561 +3.59(+5.44%)
Sep 21, 2020 68.41 68.59 65.71 65.95 1,864,024 -4.32(-6.15%)
Sep 18, 2020 71.99 73.10 68.69 70.26 2,677,731 -2.71(-3.72%)
Sep 17, 2020 74.47 75.42 72.20 72.98 1,120,709 -2.33(-3.09%)
Sep 16, 2020 75.52 76.75 75.28 75.31 1,053,288 +0.60(+0.81%)
Sep 15, 2020 74.33 75.56 73.42 74.70 1,651,138 +0.03(+0.04%)
Sep 14, 2020 71.23 74.94 71.01 74.68 1,889,680 +4.10(+5.82%)
Sep 11, 2020 70.49 70.64 69.33 70.57 1,087,302 +0.60(+0.86%)
Sep 10, 2020 68.65 70.89 68.36 69.97 1,136,765 +1.85(+2.72%)
Sep 09, 2020 69.08 69.17 67.35 68.11 1,154,128 -1.44(-2.06%)
Sep 08, 2020 67.85 70.49 67.28 69.55 1,308,828 +0.94(+1.36%)
Sep 04, 2020 69.04 69.57 67.36 68.62 1,631,331 -0.09(-0.13%)
Sep 03, 2020 67.05 69.14 66.65 68.71 2,362,917 +2.37(+3.58%)
Sep 02, 2020 64.85 66.48 64.50 66.34 1,391,504 +2.24(+3.50%)
Sep 01, 2020 63.30 64.20 62.72 64.09 1,033,128 +0.32(+0.49%)
Aug 31, 2020 65.59 65.67 63.38 63.78 1,149,275 -2.19(-3.32%)
Aug 28, 2020 63.59 66.05 63.33 65.97 1,045,536 +2.73(+4.32%)
Aug 27, 2020 63.10 64.63 62.73 63.23 1,144,809 +0.55(+0.87%)
Aug 26, 2020 64.05 64.26 62.61 62.68 1,260,034 -1.36(-2.13%)
Aug 25, 2020 65.67 65.70 63.70 64.05 1,064,842 -1.05(-1.61%)
Aug 24, 2020 62.27 65.25 61.84 65.09 890,071 +2.97(+4.77%)
Aug 21, 2020 62.49 62.81 61.40 62.13 825,594 -0.20(-0.33%)
Aug 20, 2020 62.30 63.01 61.65 62.33 850,499 -0.26(-0.41%)
Aug 19, 2020 62.84 64.42 62.47 62.59 827,663 -0.88(-1.39%)
Aug 18, 2020 65.51 65.51 63.40 63.47 1,185,443 -2.22(-3.38%)
Aug 17, 2020 65.36 65.75 63.50 65.70 873,499 +0.22(+0.34%)
Aug 14, 2020 64.34 66.04 63.06 65.47 1,121,189 +0.49(+0.76%)
Aug 13, 2020 64.85 65.21 64.02 64.98 993,593 +0.30(+0.46%)
Aug 12, 2020 65.88 66.23 62.94 64.69 1,194,849 -0.37(-0.57%)
Aug 11, 2020 65.30 66.92 64.94 65.06 1,707,219 +1.42(+2.23%)
Aug 10, 2020 61.80 64.32 61.71 63.64 1,736,337 +2.52(+4.12%)
Aug 07, 2020 60.28 61.52 59.38 61.12 2,071,971 +0.99(+1.65%)
Aug 06, 2020 63.33 63.80 59.95 60.13 2,955,986 -3.35(-5.28%)
Aug 05, 2020 62.34 64.52 61.82 63.48 1,829,389 +1.70(+2.74%)
Aug 04, 2020 60.63 62.31 59.21 61.79 4,775,697 -2.82(-4.36%)
Aug 03, 2020 66.07 66.07 63.61 64.60 1,296,031 -1.46(-2.22%)
Jul 31, 2020 65.65 66.58 64.62 66.07 1,172,127 +0.20(+0.31%)
Jul 30, 2020 66.00 66.29 64.29 65.86 826,586 -1.53(-2.27%)
Jul 29, 2020 65.96 67.51 65.91 67.39 664,034 +1.23(+1.86%)
Jul 28, 2020 66.12 67.24 65.93 66.16 582,837 -0.19(-0.29%)
Jul 27, 2020 65.84 66.51 64.77 66.35 776,851 +0.15(+0.22%)
Jul 24, 2020 66.72 67.76 66.15 66.21 703,859 -0.19(-0.28%)
Jul 23, 2020 65.66 67.71 65.66 66.39 652,122 +0.27(+0.41%)
Jul 22, 2020 65.79 66.93 65.12 66.12 751,216 -0.19(-0.28%)
Jul 21, 2020 66.08 68.05 66.08 66.31 818,815 +0.24(+0.36%)
Jul 20, 2020 66.97 68.35 65.48 66.07 963,449 -1.86(-2.74%)
Jul 17, 2020 69.49 69.50 67.48 67.93 957,365 -1.20(-1.73%)
Jul 16, 2020 67.81 69.69 67.33 69.12 878,234 +0.38(+0.55%)
Jul 15, 2020 67.04 69.14 66.47 68.74 1,396,622 +3.92(+6.05%)
Jul 14, 2020 63.94 65.46 62.84 64.83 635,347 +0.26(+0.40%)
Jul 13, 2020 63.81 65.59 61.67 64.57 1,203,894 +0.65(+1.01%)
Jul 10, 2020 62.08 63.96 61.77 63.92 579,318 +1.40(+2.24%)
Jul 09, 2020 64.10 64.10 61.92 62.52 1,065,509 -1.93(-2.99%)
Jul 08, 2020 63.68 64.46 62.93 64.45 1,077,402 +0.60(+0.94%)
Jul 07, 2020 65.08 65.30 63.63 63.84 755,665 -2.31(-3.49%)
Jul 06, 2020 67.13 67.65 64.49 66.15 710,213 +0.59(+0.90%)
Jul 02, 2020 67.34 68.26 65.43 65.56 780,591 +0.07(+0.11%)
Jul 01, 2020 67.41 69.57 65.37 65.48 1,051,987 -1.71(-2.55%)
Jun 30, 2020 66.77 70.35 66.31 67.20 1,255,563 -0.05(-0.07%)
Jun 29, 2020 63.69 67.40 63.22 67.24 1,186,929 +4.51(+7.19%)
Jun 26, 2020 64.90 65.59 62.22 62.73 1,484,558 -2.43(-3.73%)
Jun 25, 2020 64.81 65.36 62.96 65.16 1,465,996 -0.31(-0.47%)
Jun 24, 2020 66.60 67.13 64.78 65.46 1,428,007 -2.60(-3.83%)
Jun 23, 2020 69.23 69.75 67.17 68.07 1,505,183 +0.11(+0.16%)
Jun 22, 2020 66.26 68.30 65.01 67.96 1,322,907 +1.81(+2.73%)
Jun 19, 2020 69.92 70.28 65.84 66.15 1,496,645 -2.36(-3.45%)
Jun 18, 2020 68.20 70.00 67.58 68.51 731,380 -0.50(-0.73%)
Jun 17, 2020 70.75 71.59 68.94 69.01 950,493 -1.80(-2.54%)
Jun 16, 2020 72.29 73.13 69.59 70.81 1,226,536 +2.48(+3.63%)
Jun 15, 2020 65.81 69.25 65.36 68.33 1,749,453 -0.95(-1.38%)
Jun 12, 2020 71.17 71.79 67.41 69.28 1,581,687 +0.69(+1.00%)
Jun 11, 2020 70.24 70.83 67.48 68.60 1,903,232 -6.17(-8.25%)
Jun 10, 2020 78.76 79.22 74.58 74.77 1,363,430 -4.44(-5.60%)
Jun 09, 2020 81.87 82.37 78.84 79.21 1,186,949 -4.43(-5.30%)
Jun 08, 2020 85.25 86.17 81.94 83.64 1,228,622 +0.64(+0.77%)
Jun 05, 2020 82.62 86.28 82.38 83.00 1,941,495 +4.31(+5.48%)
Jun 04, 2020 77.92 78.69 76.21 78.69 1,232,237 +0.22(+0.28%)
Jun 03, 2020 74.45 79.19 74.24 78.46 1,678,557 +5.83(+8.02%)
Jun 02, 2020 71.85 73.46 71.65 72.64 1,644,268 +1.56(+2.19%)
Jun 01, 2020 69.59 72.21 69.30 71.08 1,071,958 +1.11(+1.59%)
May 29, 2020 73.05 73.05 68.81 69.97 1,954,445 -4.14(-5.59%)
May 28, 2020 74.94 77.00 72.74 74.11 1,703,938 -0.83(-1.11%)
May 27, 2020 76.71 80.87 74.13 74.94 4,101,508 -0.45(-0.60%)
May 26, 2020 70.33 75.52 70.05 75.40 2,747,593 +7.90(+11.71%)
May 22, 2020 69.69 70.62 66.94 67.49 1,274,113 -1.60(-2.32%)
May 21, 2020 66.16 69.71 65.51 69.10 1,566,219 +2.94(+4.44%)
May 20, 2020 65.50 66.67 64.67 66.16 1,177,079 +1.98(+3.09%)
May 19, 2020 64.70 64.86 62.56 64.18 1,959,393 -0.62(-0.96%)
May 18, 2020 63.54 65.38 63.23 64.80 1,663,603 +4.22(+6.96%)
May 15, 2020 60.19 62.05 58.78 60.58 1,365,630 -0.45(-0.74%)
May 14, 2020 58.67 63.05 57.79 61.04 1,684,170 +1.09(+1.82%)
May 13, 2020 60.68 60.68 58.92 59.94 1,454,138 -0.78(-1.28%)
May 12, 2020 64.70 65.15 60.54 60.72 2,209,190 -3.60(-5.59%)
May 11, 2020 65.92 66.10 63.63 64.32 1,346,401 -2.47(-3.70%)
May 08, 2020 66.77 67.39 65.83 66.79 2,227,161 +1.71(+2.63%)
May 07, 2020 65.74 67.48 65.02 65.08 1,482,347 -0.83(-1.27%)
May 06, 2020 67.58 68.38 65.19 65.91 832,346 -1.10(-1.65%)
May 05, 2020 67.60 68.83 66.18 67.01 2,159,216 +0.42(+0.63%)
May 04, 2020 65.08 69.57 64.57 66.60 2,187,338 -1.13(-1.67%)
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.