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
Carnival Corp
(NY:
CCL
)
15.69
+0.35 (+2.28%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 30, 2022
7.980
8.220
7.930
8.060
30,690,664
-0.02(-0.25%)
Dec 29, 2022
7.730
8.100
7.700
8.080
38,064,048
+0.41(+5.35%)
Dec 28, 2022
7.710
7.910
7.630
7.670
34,055,796
+0.00(+0.00%)
Dec 27, 2022
7.780
7.900
7.550
7.670
39,027,832
-0.14(-1.79%)
Dec 23, 2022
7.860
7.940
7.530
7.810
39,623,696
-0.07(-0.89%)
Dec 22, 2022
8.470
8.500
7.630
7.880
64,743,452
-0.60(-7.08%)
Dec 21, 2022
7.880
8.790
7.780
8.480
77,620,520
+0.38(+4.69%)
Dec 20, 2022
7.950
8.270
7.930
8.100
49,395,140
+0.01(+0.12%)
Dec 19, 2022
8.480
8.490
8.020
8.090
41,914,928
-0.36(-4.26%)
Dec 16, 2022
8.490
8.700
8.350
8.450
43,358,256
-0.18(-2.09%)
Dec 15, 2022
8.720
8.950
8.470
8.630
52,081,232
-0.30(-3.36%)
Dec 14, 2022
8.880
9.105
8.710
8.930
57,802,672
+0.02(+0.22%)
Dec 13, 2022
9.600
9.670
8.720
8.910
62,004,656
-0.10(-1.11%)
Dec 12, 2022
8.770
9.010
8.570
9.010
44,235,352
+0.14(+1.58%)
Dec 09, 2022
9.020
9.130
8.850
8.870
37,684,152
-0.16(-1.77%)
Dec 08, 2022
9.000
9.240
8.935
9.030
37,995,816
+0.14(+1.57%)
Dec 07, 2022
9.220
9.352
8.860
8.890
52,108,748
-0.41(-4.41%)
Dec 06, 2022
9.700
9.760
9.170
9.300
50,430,536
-0.38(-3.93%)
Dec 05, 2022
9.890
10.27
9.630
9.680
52,317,128
-0.32(-3.20%)
Dec 02, 2022
9.730
10.04
9.450
10.00
48,326,936
+0.03(+0.30%)
Dec 01, 2022
9.960
10.29
9.900
9.970
52,808,552
+0.04(+0.40%)
Nov 30, 2022
9.810
9.940
9.410
9.930
65,543,768
+0.18(+1.85%)
Nov 29, 2022
9.360
9.790
9.315
9.750
46,222,520
+0.43(+4.61%)
Nov 28, 2022
9.580
9.727
9.270
9.320
32,079,768
-0.41(-4.21%)
Nov 25, 2022
9.700
9.930
9.635
9.730
23,780,848
+0.00(+0.00%)
Nov 23, 2022
9.490
9.780
9.385
9.730
44,423,200
+0.26(+2.75%)
Nov 22, 2022
9.360
9.560
9.180
9.470
36,644,512
+0.15(+1.61%)
Nov 21, 2022
9.460
9.530
9.130
9.320
38,723,904
-0.15(-1.58%)
Nov 18, 2022
9.700
9.725
9.385
9.470
38,881,980
-0.04(-0.42%)
Nov 17, 2022
9.370
9.570
9.150
9.510
45,649,900
-0.12(-1.25%)
Nov 16, 2022
9.780
9.820
9.490
9.630
124,866,976
-1.53(-13.71%)
Nov 15, 2022
10.99
11.48
10.96
11.16
104,148,504
+0.56(+5.28%)
Nov 14, 2022
10.41
10.75
10.22
10.60
70,898,136
+0.25(+2.42%)
Nov 11, 2022
10.17
10.45
9.760
10.35
69,890,992
+0.57(+5.83%)
Nov 10, 2022
9.120
9.810
9.080
9.780
84,440,736
+1.22(+14.25%)
Nov 09, 2022
9.000
9.020
8.520
8.560
41,591,172
-0.54(-5.93%)
Nov 08, 2022
8.910
9.230
8.830
9.100
53,207,980
+0.34(+3.88%)
Nov 07, 2022
9.070
9.080
8.570
8.760
46,283,540
-0.24(-2.67%)
Nov 04, 2022
9.120
9.320
8.840
9.000
51,717,144
+0.17(+1.93%)
Nov 03, 2022
8.340
9.070
8.250
8.830
63,794,056
+0.14(+1.61%)
Nov 02, 2022
9.010
8.650
8.690
52,446,796
-0.36(-3.98%)
Nov 01, 2022
9.390
9.490
9.040
9.050
52,084,744
-0.01(-0.11%)
Oct 31, 2022
9.020
9.150
8.800
9.060
49,215,536
+0.12(+1.34%)
Oct 28, 2022
8.560
8.950
8.480
8.940
42,739,360
+0.29(+3.35%)
Oct 27, 2022
8.800
8.960
8.640
8.650
48,617,224
-0.02(-0.23%)
Oct 26, 2022
8.590
9.126
8.570
8.670
58,740,644
+0.05(+0.58%)
Oct 25, 2022
8.270
8.680
8.210
8.620
51,992,428
+0.40(+4.87%)
Oct 24, 2022
8.110
8.280
7.915
8.220
51,073,816
+0.02(+0.24%)
Oct 21, 2022
7.930
8.220
7.790
8.200
57,281,028
+0.20(+2.50%)
Oct 20, 2022
7.720
8.290
7.710
8.000
59,550,068
+0.32(+4.17%)
Oct 19, 2022
8.020
8.140
7.620
7.680
70,845,280
-0.40(-4.95%)
Oct 18, 2022
7.700
8.240
7.680
8.080
116,350,464
+0.81(+11.14%)
Oct 17, 2022
7.380
7.465
7.170
7.270
52,303,740
+0.14(+1.96%)
Oct 14, 2022
7.270
7.430
7.010
7.130
63,745,104
+0.03(+0.42%)
Oct 13, 2022
6.990
7.320
6.850
7.100
81,228,800
-0.21(-2.87%)
Oct 12, 2022
6.640
7.390
6.550
7.310
97,624,816
+0.67(+10.09%)
Oct 11, 2022
6.420
6.735
6.110
6.640
73,324,288
+0.26(+4.08%)
Oct 10, 2022
6.730
6.820
6.150
6.380
82,409,208
-0.38(-5.62%)
Oct 07, 2022
6.900
6.989
6.570
6.760
82,260,344
-0.22(-3.15%)
Oct 06, 2022
7.370
7.610
6.970
6.980
86,712,176
-0.45(-6.06%)
Oct 05, 2022
7.470
7.570
7.170
7.430
82,955,976
-0.33(-4.25%)
Oct 04, 2022
7.100
7.820
7.080
7.760
117,808,960
+0.91(+13.28%)
Oct 03, 2022
7.170
7.190
6.580
6.850
104,096,944
-0.18(-2.56%)
Sep 30, 2022
8.450
8.510
7.010
7.030
237,674,864
-2.13(-23.25%)
Sep 29, 2022
9.610
9.660
9.020
9.160
57,262,188
-0.67(-6.82%)
Sep 28, 2022
9.200
9.850
9.130
9.830
65,575,044
+0.61(+6.62%)
Sep 27, 2022
9.200
9.550
9.020
9.220
63,943,144
+0.32(+3.60%)
Sep 26, 2022
8.990
9.360
8.880
8.900
55,990,564
-0.05(-0.56%)
Sep 23, 2022
9.230
9.340
8.735
8.950
79,394,424
-0.69(-7.16%)
Sep 22, 2022
9.740
9.930
9.400
9.640
62,044,924
-0.07(-0.72%)
Sep 21, 2022
10.32
10.36
9.700
9.710
67,717,960
-0.71(-6.81%)
Sep 20, 2022
10.88
10.99
10.40
10.42
46,955,392
-0.36(-3.34%)
Sep 19, 2022
10.66
11.14
10.62
10.78
37,536,776
+0.02(+0.19%)
Sep 16, 2022
10.71
10.81
10.46
10.76
47,810,840
-0.16(-1.47%)
Sep 15, 2022
10.46
11.19
10.45
10.92
59,059,648
+0.35(+3.31%)
Sep 14, 2022
10.14
10.59
9.930
10.57
38,908,704
+0.33(+3.22%)
Sep 13, 2022
10.07
10.46
9.960
10.24
41,903,984
-0.36(-3.40%)
Sep 12, 2022
10.54
10.79
10.40
10.60
34,287,352
+0.20(+1.92%)
Sep 09, 2022
10.23
10.52
10.21
10.40
47,327,616
+0.32(+3.17%)
Sep 08, 2022
9.570
10.10
9.540
10.08
41,735,944
+0.26(+2.65%)
Sep 07, 2022
9.390
9.870
9.390
9.820
38,510,792
+0.38(+4.03%)
Sep 06, 2022
9.550
9.720
9.150
9.440
35,351,880
+0.07(+0.75%)
Sep 02, 2022
9.590
9.710
9.270
9.370
39,677,828
+0.02(+0.21%)
Sep 01, 2022
9.290
9.360
8.940
9.350
43,661,572
-0.11(-1.16%)
Aug 31, 2022
9.910
9.960
9.450
9.460
43,765,292
-0.31(-3.17%)
Aug 30, 2022
10.07
10.33
9.575
9.770
41,493,436
-0.06(-0.61%)
Aug 29, 2022
9.760
10.04
9.640
9.830
31,577,988
-0.14(-1.40%)
Aug 26, 2022
10.62
10.86
9.970
9.970
46,325,480
-0.57(-5.41%)
Aug 25, 2022
10.24
10.69
10.21
10.54
47,786,372
+0.49(+4.88%)
Aug 24, 2022
9.510
10.95
9.490
10.05
37,847,904
+0.51(+5.35%)
Aug 23, 2022
9.480
9.735
9.450
9.540
37,265,940
+0.15(+1.60%)
Aug 22, 2022
9.540
9.630
9.350
9.390
35,526,188
-0.48(-4.86%)
Aug 19, 2022
10.14
10.24
9.700
9.870
50,379,500
-0.58(-5.55%)
Aug 18, 2022
10.56
10.57
10.20
10.45
47,178,600
-0.11(-1.04%)
Aug 17, 2022
10.97
10.97
10.40
10.56
52,989,488
-0.63(-5.63%)
Aug 16, 2022
10.63
11.38
10.41
11.19
59,606,964
+0.48(+4.48%)
Aug 15, 2022
10.56
10.79
10.42
10.71
34,044,864
-0.01(-0.09%)
Aug 12, 2022
10.71
10.79
10.45
10.72
39,639,900
+0.18(+1.71%)
Aug 11, 2022
10.84
10.95
10.44
10.54
50,002,056
+0.20(+1.93%)
Aug 10, 2022
9.890
10.61
9.825
10.34
71,446,632
+0.87(+9.19%)
Aug 09, 2022
9.710
9.760
9.260
9.470
51,520,020
-0.54(-5.39%)
Aug 08, 2022
10.04
10.49
9.780
10.01
67,399,352
+0.19(+1.93%)
Aug 05, 2022
9.530
10.05
9.480
9.820
42,444,204
+0.07(+0.72%)
Aug 04, 2022
9.770
9.940
9.600
9.750
40,050,304
-0.04(-0.41%)
Aug 03, 2022
9.500
9.810
9.465
9.790
45,519,872
+0.44(+4.71%)
Aug 02, 2022
8.770
9.640
8.670
9.350
56,572,412
+0.43(+4.82%)
Aug 01, 2022
8.900
8.980
8.570
8.920
54,708,504
-0.14(-1.55%)
Jul 29, 2022
9.010
9.180
8.770
9.060
40,901,864
-0.04(-0.44%)
Jul 28, 2022
8.970
9.380
8.570
9.100
58,342,852
+0.25(+2.82%)
Jul 27, 2022
8.790
8.890
8.470
8.850
66,041,408
+0.35(+4.12%)
Jul 26, 2022
9.070
9.095
8.460
8.500
68,714,448
-0.68(-7.41%)
Jul 25, 2022
9.260
9.290
8.840
9.180
54,781,252
-0.08(-0.86%)
Jul 22, 2022
9.900
9.990
9.150
9.260
100,598,248
-0.59(-5.99%)
Jul 21, 2022
9.670
9.905
9.420
9.850
144,145,360
-1.24(-11.18%)
Jul 20, 2022
10.34
11.10
10.28
11.09
69,506,560
+0.73(+7.05%)
Jul 19, 2022
10.02
10.41
9.985
10.36
60,291,552
+0.71(+7.36%)
Jul 18, 2022
9.430
10.12
9.430
9.650
66,264,240
+0.47(+5.12%)
Jul 15, 2022
8.880
9.190
8.710
9.180
44,348,068
+0.47(+5.40%)
Jul 14, 2022
8.820
9.000
8.650
8.710
40,597,936
-0.29(-3.22%)
Jul 13, 2022
8.730
9.130
8.650
9.000
41,374,448
-0.13(-1.42%)
Jul 12, 2022
8.480
9.270
8.430
9.130
65,592,744
+0.64(+7.54%)
Jul 11, 2022
8.960
8.969
8.460
8.490
40,198,748
-0.52(-5.77%)
Jul 08, 2022
9.210
9.430
8.940
9.010
45,688,308
-0.32(-3.43%)
Jul 07, 2022
8.950
9.450
8.930
9.330
46,057,372
+0.59(+6.75%)
Jul 06, 2022
9.250
9.526
8.700
8.740
52,550,836
-0.64(-6.82%)
Jul 05, 2022
8.540
9.409
8.150
9.380
69,374,592
+0.56(+6.35%)
Jul 01, 2022
8.610
8.970
8.530
8.820
51,992,176
+0.17(+1.97%)
Jun 30, 2022
8.660
8.810
8.100
8.650
74,633,624
-0.22(-2.48%)
Jun 29, 2022
9.490
9.600
8.660
8.870
110,000,760
-1.46(-14.13%)
Jun 28, 2022
10.49
11.05
10.31
10.33
46,334,932
-0.22(-2.09%)
Jun 27, 2022
10.73
10.81
10.18
10.55
52,811,136
-0.30(-2.76%)
Jun 24, 2022
9.720
10.88
9.480
10.85
85,277,520
+1.20(+12.44%)
Jun 23, 2022
9.620
9.745
9.220
9.650
48,234,608
+0.03(+0.31%)
Jun 22, 2022
9.360
9.830
9.280
9.620
38,673,240
+0.05(+0.52%)
Jun 21, 2022
9.690
9.790
9.430
9.570
49,025,600
-0.03(-0.31%)
Jun 17, 2022
8.910
9.640
8.750
9.600
69,681,888
+0.85(+9.71%)
Jun 16, 2022
9.430
9.490
8.700
8.750
76,754,272
-1.09(-11.08%)
Jun 15, 2022
9.640
10.02
9.510
9.840
67,186,504
+0.32(+3.36%)
Jun 14, 2022
10.01
10.17
9.410
9.520
59,181,384
-0.39(-3.94%)
Jun 13, 2022
10.53
10.54
9.770
9.910
71,183,744
-1.14(-10.32%)
Jun 10, 2022
11.56
12.02
11.04
11.05
67,461,696
-0.68(-5.80%)
Jun 09, 2022
12.82
12.85
11.73
11.73
63,307,424
-1.20(-9.28%)
Jun 08, 2022
13.35
13.56
12.92
12.93
43,086,744
-0.85(-6.17%)
Jun 07, 2022
13.30
13.81
13.21
13.78
23,367,874
+0.17(+1.25%)
Jun 06, 2022
13.67
13.80
13.34
13.61
26,814,350
+0.10(+0.74%)
Jun 03, 2022
13.65
13.89
13.34
13.51
27,169,428
-0.55(-3.91%)
Jun 02, 2022
13.49
14.06
13.39
14.06
34,033,100
+0.59(+4.38%)
Jun 01, 2022
14.04
14.20
13.15
13.47
33,328,166
-0.41(-2.95%)
May 31, 2022
13.86
14.17
13.72
13.88
39,585,620
-0.09(-0.64%)
May 27, 2022
13.35
13.97
13.34
13.97
35,625,652
+0.76(+5.75%)
May 26, 2022
12.30
13.47
12.30
13.21
49,476,324
+1.03(+8.46%)
May 25, 2022
11.65
12.31
11.61
12.18
38,038,544
+0.42(+3.57%)
May 24, 2022
12.84
12.87
11.56
11.76
63,134,820
-1.35(-10.30%)
May 23, 2022
13.12
13.19
12.54
13.11
41,380,848
-0.02(-0.15%)
May 20, 2022
13.81
13.96
12.70
13.13
45,396,084
-0.45(-3.31%)
May 19, 2022
13.67
13.94
13.48
13.58
37,931,832
-0.26(-1.88%)
May 18, 2022
14.61
14.83
13.70
13.84
36,504,208
-1.03(-6.93%)
May 17, 2022
14.51
14.96
14.32
14.87
29,118,038
+0.78(+5.54%)
May 16, 2022
14.27
14.53
14.03
14.09
29,746,804
-0.19(-1.33%)
May 13, 2022
13.55
14.50
13.55
14.28
40,862,040
+1.02(+7.69%)
May 12, 2022
13.26
13.86
12.73
13.26
53,649,624
-0.29(-2.14%)
May 11, 2022
14.25
14.73
13.52
13.55
40,857,360
-0.64(-4.51%)
May 10, 2022
14.81
15.03
13.82
14.19
46,961,264
+0.05(+0.35%)
May 09, 2022
15.55
15.62
14.05
14.14
55,505,268
-1.78(-11.18%)
May 06, 2022
16.42
16.56
15.59
15.92
43,872,096
-0.62(-3.75%)
May 05, 2022
17.30
17.54
16.36
16.54
44,496,608
-1.19(-6.71%)
May 04, 2022
17.42
17.73
16.69
17.73
37,890,592
+0.24(+1.37%)
May 03, 2022
17.63
17.83
17.11
17.49
28,133,630
+0.14(+0.81%)
May 02, 2022
17.31
17.48
16.73
17.35
34,343,840
+0.05(+0.29%)
Apr 29, 2022
17.76
18.20
17.24
17.30
22,213,272
-0.53(-2.97%)
Apr 28, 2022
17.73
18.00
17.12
17.83
30,937,460
+0.42(+2.41%)
Apr 27, 2022
17.60
17.90
17.15
17.41
35,962,696
-0.09(-0.51%)
Apr 26, 2022
18.84
18.88
17.43
17.50
44,394,876
-1.38(-7.31%)
Apr 25, 2022
18.73
18.89
18.34
18.88
27,126,248
+0.04(+0.21%)
Apr 22, 2022
19.47
19.68
18.75
18.84
25,671,592
-0.67(-3.43%)
Apr 21, 2022
20.48
20.62
19.39
19.51
37,789,240
-0.11(-0.56%)
Apr 20, 2022
19.96
20.33
19.62
19.62
21,232,710
-0.29(-1.46%)
Apr 19, 2022
19.11
20.08
19.11
19.91
28,741,568
+0.87(+4.57%)
Apr 18, 2022
19.44
19.59
18.96
19.04
18,667,456
-0.52(-2.66%)
Apr 14, 2022
19.71
20.09
19.45
19.56
25,316,736
+0.05(+0.26%)
Apr 13, 2022
18.80
19.64
18.78
19.51
35,442,672
+1.00(+5.40%)
Apr 12, 2022
18.77
18.95
18.36
18.51
23,391,250
-0.03(-0.16%)
Apr 11, 2022
18.13
19.02
17.98
18.54
27,843,298
+0.20(+1.09%)
Apr 08, 2022
18.60
18.73
18.04
18.34
28,731,800
-0.40(-2.13%)
Apr 07, 2022
18.89
18.92
18.06
18.74
42,454,680
-0.19(-1.00%)
Apr 06, 2022
19.83
19.89
18.86
18.93
44,763,676
-1.29(-6.38%)
Apr 05, 2022
20.69
21.50
20.14
20.22
68,159,400
+0.48(+2.43%)
Apr 04, 2022
19.92
19.94
19.35
19.74
25,593,760
-0.31(-1.55%)
Apr 01, 2022
20.35
20.46
19.68
20.05
27,871,816
-0.17(-0.84%)
Mar 31, 2022
19.63
20.54
19.51
20.22
42,399,404
+0.62(+3.16%)
Mar 30, 2022
19.58
19.92
19.45
19.60
24,664,784
-0.33(-1.66%)
Mar 29, 2022
19.96
20.39
19.67
19.93
40,034,616
+0.53(+2.73%)
Mar 28, 2022
18.59
19.43
18.52
19.40
32,468,572
+1.01(+5.49%)
Mar 25, 2022
18.44
18.75
18.23
18.39
25,947,444
-0.10(-0.54%)
Mar 24, 2022
18.31
18.52
17.83
18.49
31,299,440
+0.19(+1.04%)
Mar 23, 2022
18.71
18.89
18.23
18.30
27,802,264
-0.63(-3.33%)
Mar 22, 2022
18.64
19.30
18.37
18.93
43,478,320
-0.02(-0.11%)
Mar 21, 2022
19.21
19.21
18.59
18.95
32,775,428
-0.51(-2.62%)
Mar 18, 2022
18.77
19.54
18.68
19.46
32,136,276
+0.31(+1.62%)
Mar 17, 2022
18.72
19.16
18.22
19.15
38,630,332
-0.18(-0.93%)
Mar 16, 2022
18.28
19.44
18.09
19.33
51,350,076
+1.29(+7.15%)
Mar 15, 2022
17.43
18.19
17.34
18.04
40,874,404
+0.92(+5.37%)
Mar 14, 2022
17.30
17.88
16.84
17.12
30,989,730
-0.09(-0.52%)
Mar 11, 2022
17.92
18.00
17.18
17.21
28,443,624
-0.44(-2.49%)
Mar 10, 2022
16.82
18.23
16.71
17.65
42,653,260
+0.38(+2.20%)
Mar 09, 2022
16.91
17.78
16.85
17.27
58,016,592
+1.39(+8.75%)
Mar 08, 2022
15.68
16.55
14.94
15.88
68,203,928
+0.35(+2.25%)
Mar 07, 2022
17.30
17.48
15.52
15.53
67,846,112
-1.70(-9.87%)
Mar 04, 2022
17.85
18.07
17.02
17.23
57,114,188
-1.04(-5.69%)
Mar 03, 2022
19.26
19.71
18.11
18.27
40,774,396
-0.75(-3.94%)
Mar 02, 2022
19.12
19.59
18.69
19.02
41,741,248
+0.16(+0.85%)
Mar 01, 2022
19.97
20.03
18.61
18.86
55,885,896
-1.47(-7.23%)
Feb 28, 2022
20.63
20.79
19.82
20.33
48,298,340
-0.77(-3.65%)
Feb 25, 2022
20.70
21.12
20.29
21.10
34,048,024
+0.47(+2.28%)
Feb 24, 2022
18.84
20.70
18.65
20.63
49,870,936
+0.42(+2.08%)
Feb 23, 2022
21.88
22.00
20.19
20.21
36,889,372
-1.30(-6.04%)
Feb 22, 2022
21.55
22.19
21.35
21.51
34,836,048
-0.66(-2.98%)
Feb 18, 2022
22.17
0
-0.25(-1.12%)
Feb 17, 2022
22.90
23.18
22.27
22.42
25,389,076
-0.89(-3.82%)
Feb 16, 2022
22.78
23.64
22.63
23.31
40,536,392
+0.53(+2.33%)
Feb 15, 2022
22.22
22.87
22.05
22.78
31,684,658
+1.42(+6.65%)
Feb 14, 2022
22.00
22.52
21.27
21.36
36,539,952
-0.68(-3.09%)
Feb 11, 2022
23.18
23.64
21.99
22.04
51,041,688
-1.08(-4.67%)
Feb 10, 2022
22.87
23.86
22.60
23.12
42,429,888
-0.07(-0.30%)
Feb 09, 2022
22.83
23.36
22.76
23.19
39,247,044
+0.64(+2.84%)
Feb 08, 2022
21.72
22.58
21.47
22.55
41,588,572
+1.03(+4.79%)
Feb 07, 2022
20.14
21.74
20.14
21.52
41,019,108
+1.56(+7.82%)
Feb 04, 2022
20.02
20.23
19.56
19.96
33,287,020
-0.38(-1.87%)
Feb 03, 2022
20.53
20.96
20.33
20.34
27,556,268
-0.51(-2.45%)
Feb 02, 2022
20.72
21.24
20.43
20.85
30,679,564
-0.08(-0.38%)
Feb 01, 2022
19.94
21.07
19.86
20.93
38,904,356
+1.12(+5.65%)
Jan 31, 2022
18.78
19.87
19.81
50,916,624
+0.84(+4.43%)
Jan 28, 2022
19.20
19.28
18.28
18.97
50,183,576
-0.14(-0.73%)
Jan 27, 2022
20.46
20.71
18.94
19.11
42,639,708
-1.18(-5.82%)
Jan 26, 2022
20.54
21.10
20.04
20.29
40,679,696
+0.09(+0.45%)
Jan 25, 2022
19.25
20.40
19.09
20.20
36,417,020
+0.46(+2.33%)
Jan 24, 2022
19.08
19.75
18.25
19.74
52,169,076
-0.25(-1.25%)
Jan 21, 2022
20.68
20.69
19.78
19.99
41,381,048
-0.81(-3.89%)
Jan 20, 2022
21.31
21.98
20.73
20.80
25,397,066
-0.42(-1.98%)
Jan 19, 2022
21.93
21.96
21.18
21.22
27,864,856
-0.76(-3.46%)
Jan 18, 2022
22.52
22.76
21.91
21.98
29,784,808
-0.97(-4.23%)
Jan 14, 2022
22.95
0
+0.05(+0.22%)
Jan 13, 2022
22.42
23.30
22.37
22.90
43,179,952
+0.59(+2.64%)
Jan 12, 2022
22.18
22.46
21.80
22.31
33,614,644
+0.33(+1.50%)
Jan 11, 2022
21.38
22.22
21.11
21.98
29,592,140
+0.58(+2.71%)
Jan 10, 2022
22.00
22.13
20.96
21.40
32,808,516
-0.50(-2.28%)
Jan 07, 2022
21.35
22.29
21.12
21.90
37,140,632
+0.83(+3.94%)
Jan 06, 2022
21.62
21.98
21.02
21.07
31,428,518
-0.10(-0.47%)
Jan 05, 2022
21.79
22.17
21.06
21.17
31,787,444
-0.56(-2.58%)
Jan 04, 2022
22.06
22.38
21.51
21.73
44,688,276
+0.32(+1.49%)
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
.