Skip to main content

Carnival Corp (NY: CCL )

16.34 -0.85 (-4.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 42.78 43.11 42.52 42.71 4,847,110 +0.13(+0.30%)
Sep 27, 2019 42.12 43.20 42.11 42.58 7,716,862 -0.36(-0.84%)
Sep 26, 2019 44.46 44.68 42.60 42.95 13,012,280 -4.02(-8.55%)
Sep 25, 2019 45.90 46.96 45.83 46.96 3,980,312 +0.43(+0.92%)
Sep 24, 2019 46.97 47.67 46.30 46.53 3,717,544 -0.08(-0.17%)
Sep 23, 2019 46.79 46.81 45.82 46.61 3,501,102 -0.51(-1.08%)
Sep 20, 2019 47.46 47.53 46.68 47.12 4,592,866 -0.16(-0.33%)
Sep 19, 2019 47.77 47.83 47.20 47.27 3,188,060 -0.45(-0.94%)
Sep 18, 2019 47.74 47.91 47.27 47.72 3,297,692 -0.52(-1.07%)
Sep 17, 2019 47.20 48.30 46.96 48.24 3,875,273 +0.44(+0.92%)
Sep 16, 2019 47.88 48.62 47.43 47.80 5,983,903 -1.59(-3.22%)
Sep 13, 2019 49.10 49.71 49.01 49.39 4,220,864 +0.91(+1.87%)
Sep 12, 2019 48.47 48.83 47.69 48.49 4,314,524 -0.09(-0.18%)
Sep 11, 2019 48.24 48.79 47.50 48.57 6,461,846 +0.05(+0.10%)
Sep 10, 2019 47.18 48.55 47.02 48.53 7,503,267 +2.00(+4.31%)
Sep 09, 2019 44.53 46.57 44.53 46.52 6,476,081 +1.85(+4.13%)
Sep 06, 2019 44.08 44.84 43.98 44.68 3,537,342 +0.60(+1.35%)
Sep 05, 2019 43.24 44.27 43.24 44.08 2,583,197 +1.19(+2.78%)
Sep 04, 2019 42.94 43.44 42.53 42.89 3,261,078 +0.21(+0.50%)
Sep 03, 2019 42.82 42.86 41.94 42.67 3,386,245 -0.40(-0.93%)
Aug 30, 2019 43.11 43.31 42.96 43.07 3,250,180 +0.08(+0.18%)
Aug 29, 2019 42.86 43.42 42.82 42.99 2,581,738 +0.59(+1.38%)
Aug 28, 2019 41.69 42.52 41.45 42.41 2,462,072 +0.36(+0.86%)
Aug 27, 2019 42.73 42.97 42.04 42.05 4,298,315 -0.44(-1.03%)
Aug 26, 2019 42.62 42.88 42.28 42.49 3,351,936 +0.20(+0.46%)
Aug 23, 2019 44.19 44.24 42.20 42.29 3,867,692 -1.77(-4.01%)
Aug 22, 2019 44.64 44.74 43.83 44.06 3,244,290 -0.35(-0.79%)
Aug 21, 2019 44.33 44.44 44.02 44.41 3,500,944 +0.58(+1.32%)
Aug 20, 2019 43.85 44.02 43.58 43.83 2,915,569 -0.38(-0.85%)
Aug 19, 2019 44.31 44.51 44.12 44.21 2,573,658 +0.78(+1.80%)
Aug 16, 2019 43.13 43.63 42.96 43.43 2,155,273 +0.61(+1.42%)
Aug 15, 2019 43.29 43.36 42.50 42.82 3,609,582 -0.40(-0.92%)
Aug 14, 2019 43.69 43.78 42.88 43.21 5,106,144 -1.19(-2.68%)
Aug 13, 2019 43.79 44.58 43.50 44.40 3,300,511 +0.38(+0.86%)
Aug 12, 2019 44.39 44.39 43.81 44.02 3,192,994 -0.43(-0.98%)
Aug 09, 2019 44.78 44.78 43.91 44.46 3,573,153 -0.43(-0.97%)
Aug 08, 2019 44.09 45.15 43.89 44.89 4,496,089 +1.00(+2.27%)
Aug 07, 2019 43.44 44.15 43.25 43.90 3,614,210 +0.35(+0.80%)
Aug 06, 2019 43.80 43.92 43.09 43.55 4,238,999 -0.15(-0.33%)
Aug 05, 2019 43.49 43.79 43.13 43.70 5,940,574 -0.72(-1.63%)
Aug 02, 2019 44.88 44.92 44.01 44.42 2,761,886 -0.68(-1.50%)
Aug 01, 2019 45.51 45.87 44.73 45.10 5,594,450 -0.55(-1.21%)
Jul 31, 2019 45.77 46.02 45.31 45.65 6,609,282 -0.14(-0.32%)
Jul 30, 2019 45.54 45.81 45.45 45.79 2,552,608 +0.03(+0.06%)
Jul 29, 2019 45.45 45.80 45.43 45.76 2,618,466 +0.08(+0.17%)
Jul 26, 2019 45.45 45.96 45.32 45.69 3,439,477 +0.63(+1.39%)
Jul 25, 2019 45.40 45.72 44.86 45.06 4,458,891 -0.48(-1.06%)
Jul 24, 2019 44.65 45.56 44.58 45.54 5,518,345 +0.89(+1.99%)
Jul 23, 2019 44.17 44.75 44.16 44.65 4,544,426 +1.06(+2.44%)
Jul 22, 2019 43.63 43.85 43.29 43.59 2,888,851 +0.01(+0.02%)
Jul 19, 2019 44.19 44.45 43.56 43.58 2,943,674 -0.51(-1.16%)
Jul 18, 2019 44.12 44.35 43.91 44.09 2,578,339 -0.02(-0.04%)
Jul 17, 2019 44.89 44.95 44.07 44.11 4,894,297 -0.88(-1.95%)
Jul 16, 2019 45.15 45.39 44.67 44.99 4,544,716 -0.39(-0.85%)
Jul 15, 2019 44.70 45.50 44.67 45.38 4,010,747 +0.67(+1.49%)
Jul 12, 2019 44.33 44.82 44.26 44.71 2,971,609 +0.42(+0.94%)
Jul 11, 2019 44.12 44.36 43.74 44.30 2,896,765 +0.31(+0.70%)
Jul 10, 2019 44.57 44.57 43.74 43.99 4,197,492 -0.40(-0.89%)
Jul 09, 2019 44.46 44.64 44.28 44.38 5,402,449 -0.48(-1.08%)
Jul 08, 2019 45.09 45.35 44.76 44.87 4,207,146 -0.47(-1.04%)
Jul 05, 2019 45.11 45.40 44.85 45.34 3,721,728 +0.71(+1.58%)
Jul 03, 2019 45.12 45.12 44.49 44.63 2,689,358 -0.34(-0.75%)
Jul 02, 2019 44.79 45.00 44.54 44.97 4,294,091 +0.23(+0.52%)
Jul 01, 2019 45.19 45.51 44.62 44.74 4,992,094 -0.25(-0.56%)
Jun 28, 2019 44.46 45.05 44.27 44.99 6,156,460 +0.61(+1.37%)
Jun 27, 2019 43.70 44.65 43.26 44.38 6,893,978 +0.52(+1.19%)
Jun 26, 2019 44.09 44.39 43.73 43.86 7,591,170 -0.07(-0.15%)
Jun 25, 2019 43.95 44.19 43.49 43.93 9,834,210 -0.53(-1.20%)
Jun 24, 2019 43.97 44.71 43.80 44.46 9,238,747 -0.61(-1.35%)
Jun 21, 2019 45.08 45.70 44.65 45.07 12,437,595 -2.10(-4.45%)
Jun 20, 2019 45.62 47.44 44.57 47.17 19,163,616 -3.90(-7.65%)
Jun 19, 2019 51.05 51.51 50.79 51.07 3,788,826 +0.44(+0.88%)
Jun 18, 2019 50.61 51.22 50.23 50.63 3,447,070 +0.10(+0.19%)
Jun 17, 2019 51.41 51.55 50.51 50.53 2,552,432 -0.81(-1.58%)
Jun 14, 2019 51.10 51.50 50.91 51.34 2,033,288 +0.26(+0.51%)
Jun 13, 2019 51.16 51.55 50.84 51.08 3,135,375 -0.52(-1.01%)
Jun 12, 2019 51.58 51.91 51.25 51.60 2,211,717 +0.21(+0.41%)
Jun 11, 2019 51.93 52.06 51.12 51.39 2,871,128 -0.01(-0.02%)
Jun 10, 2019 50.33 51.60 50.26 51.40 3,173,581 +0.92(+1.82%)
Jun 07, 2019 49.48 50.76 49.38 50.48 3,625,299 +1.03(+2.09%)
Jun 06, 2019 48.78 49.58 48.61 49.45 4,227,519 +0.26(+0.53%)
Jun 05, 2019 50.71 50.74 48.81 49.19 5,793,118 -1.34(-2.66%)
Jun 04, 2019 49.90 50.58 49.17 50.53 4,322,830 +1.12(+2.27%)
Jun 03, 2019 49.28 49.77 48.99 49.41 3,667,073 -0.07(-0.14%)
May 31, 2019 49.21 49.55 49.12 49.48 2,761,990 -0.35(-0.70%)
May 30, 2019 49.94 50.17 49.54 49.82 2,018,457 -0.05(-0.10%)
May 29, 2019 49.34 50.02 49.02 49.87 3,541,598 +0.34(+0.68%)
May 28, 2019 50.08 50.34 49.53 49.53 3,170,183 -0.35(-0.70%)
May 24, 2019 50.10 50.37 49.85 49.88 1,710,375 -0.01(-0.02%)
May 23, 2019 49.94 50.02 49.45 49.89 2,937,811 -0.49(-0.98%)
May 22, 2019 50.40 50.50 49.99 50.38 2,309,551 -0.03(-0.06%)
May 21, 2019 50.54 50.89 50.39 50.41 3,363,972 +0.27(+0.53%)
May 20, 2019 50.61 50.65 49.94 50.15 3,004,730 -1.24(-2.42%)
May 17, 2019 51.11 51.59 50.97 51.39 3,140,606 -0.24(-0.46%)
May 16, 2019 51.36 51.87 51.24 51.63 2,918,998 +0.13(+0.26%)
May 15, 2019 51.08 51.65 50.84 51.49 4,080,914 -0.03(-0.06%)
May 14, 2019 50.49 51.94 50.38 51.52 4,433,303 +1.00(+1.97%)
May 13, 2019 50.74 50.98 50.10 50.53 4,666,565 -1.49(-2.87%)
May 10, 2019 51.19 52.07 50.64 52.02 2,618,947 +0.38(+0.74%)
May 09, 2019 51.05 51.81 50.69 51.64 2,871,669 -0.08(-0.15%)
May 08, 2019 51.50 52.11 51.21 51.72 3,350,039 +0.33(+0.63%)
May 07, 2019 51.58 51.90 50.94 51.39 5,293,991 -1.12(-2.13%)
May 06, 2019 51.88 52.53 51.75 52.51 3,101,834 -0.32(-0.60%)
May 03, 2019 51.92 52.94 51.90 52.83 3,997,467 +0.81(+1.56%)
May 02, 2019 52.95 53.01 51.79 52.01 7,907,144 -1.43(-2.67%)
May 01, 2019 53.23 53.65 52.52 53.44 6,969,476 +0.92(+1.75%)
Apr 30, 2019 51.94 52.59 51.66 52.52 4,506,031 +0.41(+0.79%)
Apr 29, 2019 52.10 52.54 51.89 52.11 5,010,482 +0.01(+0.02%)
Apr 26, 2019 51.77 52.32 51.66 52.10 1,874,168 +0.56(+1.10%)
Apr 25, 2019 51.25 51.78 51.09 51.53 2,592,853 +0.10(+0.19%)
Apr 24, 2019 50.98 51.52 50.83 51.44 2,990,886 -0.02(-0.04%)
Apr 23, 2019 51.10 51.63 51.04 51.46 2,654,446 +0.65(+1.28%)
Apr 22, 2019 51.02 51.32 50.78 50.81 2,572,955 -0.54(-1.04%)
Apr 18, 2019 52.32 52.38 51.10 51.34 4,297,573 -0.87(-1.67%)
Apr 17, 2019 52.77 52.98 51.98 52.21 5,214,400 -0.25(-0.47%)
Apr 16, 2019 51.60 52.51 51.49 52.46 3,618,993 +1.01(+1.97%)
Apr 15, 2019 51.11 51.51 50.98 51.45 3,135,851 +0.16(+0.32%)
Apr 12, 2019 50.70 51.29 50.62 51.28 3,547,257 +1.05(+2.10%)
Apr 11, 2019 50.17 50.53 49.95 50.23 4,788,566 +0.19(+0.38%)
Apr 10, 2019 49.96 50.17 49.58 50.04 2,757,490 +0.35(+0.71%)
Apr 09, 2019 50.26 50.44 49.56 49.69 4,291,658 -0.58(-1.16%)
Apr 08, 2019 50.73 50.79 50.09 50.27 3,334,330 -0.54(-1.06%)
Apr 05, 2019 50.84 51.08 50.56 50.81 3,991,513 -0.03(-0.06%)
Apr 04, 2019 50.97 51.03 50.52 50.83 2,399,031 -0.09(-0.17%)
Apr 03, 2019 50.65 51.38 50.59 50.92 5,174,925 +0.79(+1.57%)
Apr 02, 2019 49.83 50.40 49.75 50.14 4,710,138 +0.17(+0.34%)
Apr 01, 2019 48.82 49.97 48.82 49.96 5,227,438 +1.41(+2.90%)
Mar 29, 2019 48.07 48.69 47.92 48.56 5,149,211 +0.36(+0.75%)
Mar 28, 2019 48.12 48.67 47.78 48.19 5,817,408 -0.31(-0.63%)
Mar 27, 2019 49.60 49.83 48.31 48.50 7,711,815 -1.01(-2.03%)
Mar 26, 2019 50.21 51.70 48.90 49.50 19,329,214 -4.73(-8.72%)
Mar 25, 2019 53.88 54.49 53.60 54.23 4,432,151 +0.22(+0.41%)
Mar 22, 2019 54.36 54.73 53.85 54.01 3,671,143 -0.80(-1.47%)
Mar 21, 2019 53.83 54.88 53.83 54.82 3,062,516 +0.70(+1.29%)
Mar 20, 2019 54.50 54.69 53.75 54.12 4,555,667 -0.56(-1.03%)
Mar 19, 2019 54.98 55.23 54.49 54.68 3,568,347 -0.22(-0.40%)
Mar 18, 2019 54.23 55.08 54.22 54.90 4,351,252 +0.71(+1.31%)
Mar 15, 2019 54.12 54.87 54.12 54.19 4,591,097 +0.17(+0.32%)
Mar 14, 2019 53.73 54.04 53.40 54.02 3,958,838 +0.33(+0.61%)
Mar 13, 2019 53.81 54.40 53.57 53.70 4,320,679 +0.79(+1.50%)
Mar 12, 2019 53.26 53.37 52.56 52.90 4,570,145 -0.16(-0.31%)
Mar 11, 2019 52.91 53.36 52.76 53.06 3,627,242 +0.44(+0.84%)
Mar 08, 2019 52.65 52.72 52.20 52.62 3,601,471 -0.39(-0.74%)
Mar 07, 2019 53.21 53.27 52.62 53.02 3,575,383 -0.74(-1.37%)
Mar 06, 2019 54.46 54.68 53.73 53.75 3,516,127 -0.92(-1.68%)
Mar 05, 2019 54.39 55.08 54.21 54.67 4,062,640 +0.53(+0.97%)
Mar 04, 2019 55.20 55.24 54.05 54.15 3,727,573 -1.23(-2.21%)
Mar 01, 2019 55.85 56.18 55.08 55.37 3,031,866 +0.08(+0.14%)
Feb 28, 2019 55.11 55.48 54.82 55.30 4,561,798 +0.08(+0.14%)
Feb 27, 2019 55.55 55.87 54.94 55.22 3,119,662 -0.55(-0.98%)
Feb 26, 2019 56.01 56.39 55.74 55.76 2,501,412 -0.31(-0.55%)
Feb 25, 2019 56.07 56.37 55.76 56.07 3,484,788 -0.24(-0.42%)
Feb 22, 2019 56.05 56.36 55.77 56.31 2,334,093 +0.53(+0.94%)
Feb 21, 2019 56.07 56.71 55.67 55.78 3,892,514 -0.08(-0.14%)
Feb 20, 2019 55.41 55.96 55.20 55.86 3,695,200 +0.52(+0.94%)
Feb 19, 2019 54.41 55.59 54.31 55.34 4,011,129 +1.00(+1.83%)
Feb 15, 2019 54.47 54.55 54.04 54.34 3,413,621 +0.14(+0.26%)
Feb 14, 2019 53.96 54.31 53.51 54.20 2,574,590 +0.05(+0.09%)
Feb 13, 2019 54.16 54.46 54.01 54.15 2,734,451 +0.46(+0.85%)
Feb 12, 2019 54.07 54.08 53.29 53.70 2,904,544 -0.24(-0.44%)
Feb 11, 2019 53.78 54.17 53.72 53.93 2,433,889 +0.18(+0.34%)
Feb 08, 2019 53.57 53.87 52.99 53.75 3,803,002 -0.31(-0.58%)
Feb 07, 2019 54.62 55.06 53.56 54.07 4,177,840 -1.28(-2.32%)
Feb 06, 2019 55.58 55.59 55.11 55.35 3,472,479 -0.24(-0.43%)
Feb 05, 2019 55.49 55.79 55.33 55.59 3,143,376 +0.36(+0.65%)
Feb 04, 2019 54.64 55.25 54.58 55.22 2,596,076 +0.45(+0.81%)
Feb 01, 2019 54.63 55.14 54.24 54.78 3,195,120 +0.12(+0.23%)
Jan 31, 2019 55.04 55.10 54.32 54.65 3,964,465 +0.14(+0.26%)
Jan 30, 2019 54.60 54.94 53.52 54.51 5,782,726 +1.11(+2.08%)
Jan 29, 2019 53.62 53.65 53.11 53.40 3,320,930 -0.13(-0.25%)
Jan 28, 2019 52.55 53.58 52.35 53.53 4,752,567 +0.84(+1.60%)
Jan 25, 2019 52.70 52.84 52.28 52.69 3,342,508 +0.47(+0.89%)
Jan 24, 2019 51.70 52.24 51.55 52.22 5,141,050 +0.71(+1.38%)
Jan 23, 2019 51.73 52.08 50.99 51.51 4,607,259 -0.24(-0.46%)
Jan 22, 2019 51.69 52.10 51.34 51.75 6,161,402 -0.34(-0.66%)
Jan 18, 2019 51.15 52.22 51.12 52.09 5,988,638 +1.27(+2.50%)
Jan 17, 2019 49.93 50.93 49.89 50.82 3,326,841 +0.77(+1.54%)
Jan 16, 2019 50.09 50.43 49.69 50.05 4,954,633 -0.18(-0.36%)
Jan 15, 2019 49.79 50.23 49.54 50.23 4,181,994 +0.68(+1.38%)
Jan 14, 2019 49.55 50.20 49.26 49.55 3,351,891 -0.19(-0.38%)
Jan 11, 2019 49.57 50.06 49.42 49.74 3,223,881 +0.10(+0.21%)
Jan 10, 2019 49.21 49.77 48.67 49.63 4,128,221 +0.28(+0.58%)
Jan 09, 2019 49.74 50.09 49.11 49.35 4,301,986 +0.09(+0.17%)
Jan 08, 2019 49.74 49.85 48.86 49.26 6,085,527 +1.20(+2.49%)
Jan 07, 2019 48.42 48.64 47.77 48.07 4,946,388 +0.56(+1.18%)
Jan 04, 2019 45.98 47.86 45.87 47.51 4,812,803 +2.54(+5.66%)
Jan 03, 2019 46.77 46.90 44.93 44.96 6,456,186 -2.35(-4.97%)
Jan 02, 2019 46.45 47.55 46.15 47.32 4,137,158 +0.52(+1.12%)
Dec 31, 2018 46.42 46.86 46.04 46.80 4,183,113 +0.59(+1.27%)
Dec 28, 2018 46.00 46.85 45.68 46.21 5,053,954 +0.52(+1.14%)
Dec 27, 2018 45.19 45.70 44.03 45.68 5,350,744 +0.60(+1.33%)
Dec 26, 2018 43.96 45.10 43.32 45.09 8,380,988 +1.22(+2.79%)
Dec 24, 2018 45.05 45.24 43.82 43.86 3,825,969 -1.57(-3.45%)
Dec 21, 2018 47.85 48.07 45.16 45.43 8,511,296 -1.83(-3.88%)
Dec 20, 2018 49.50 50.00 46.26 47.26 11,905,364 -4.95(-9.49%)
Dec 19, 2018 53.56 54.29 52.07 52.22 6,179,938 -1.14(-2.13%)
Dec 18, 2018 54.06 54.40 53.34 53.35 5,376,249 -0.12(-0.23%)
Dec 17, 2018 53.91 54.11 53.19 53.48 5,482,711 +0.01(+0.02%)
Dec 14, 2018 53.04 53.91 52.95 53.47 4,240,319 -0.25(-0.46%)
Dec 13, 2018 53.95 54.07 53.24 53.72 2,964,118 +0.07(+0.12%)
Dec 12, 2018 54.56 54.60 53.60 53.65 2,640,026 +0.43(+0.80%)
Dec 11, 2018 54.39 54.51 52.95 53.22 3,065,001 -0.27(-0.50%)
Dec 10, 2018 53.79 53.97 52.63 53.49 5,239,636 -0.36(-0.67%)
Dec 07, 2018 55.35 55.98 53.70 53.85 3,270,447 -2.06(-3.68%)
Dec 06, 2018 54.53 55.96 54.19 55.91 4,681,409 +0.57(+1.03%)
Dec 04, 2018 56.82 56.98 55.13 55.34 5,476,627 -2.64(-4.55%)
Dec 03, 2018 57.52 58.20 57.40 57.98 4,211,531 +0.75(+1.31%)
Nov 30, 2018 57.39 57.50 56.10 57.23 6,052,166 -0.42(-0.72%)
Nov 29, 2018 58.46 58.58 57.27 57.64 6,538,863 -1.15(-1.95%)
Nov 28, 2018 57.36 59.34 57.29 58.79 3,801,553 +1.32(+2.30%)
Nov 27, 2018 57.67 57.93 57.20 57.47 4,098,865 -0.81(-1.38%)
Nov 26, 2018 58.09 58.37 57.55 58.28 3,449,181 +0.62(+1.07%)
Nov 23, 2018 56.74 58.00 56.74 57.66 2,153,714 +0.67(+1.18%)
Nov 21, 2018 56.99 56.99 56.99 0 +0.63(+1.11%)
Nov 20, 2018 54.96 56.66 54.67 56.36 6,035,968 +0.78(+1.41%)
Nov 19, 2018 56.44 56.72 55.38 55.58 3,300,567 -0.86(-1.52%)
Nov 16, 2018 56.03 56.73 56.03 56.44 2,953,239 +0.10(+0.18%)
Nov 15, 2018 55.22 56.56 54.98 56.34 3,715,220 +0.57(+1.03%)
Nov 14, 2018 55.92 56.42 55.16 55.76 4,075,278 +0.32(+0.58%)
Nov 13, 2018 55.12 56.15 55.06 55.44 3,790,243 +1.06(+1.96%)
Nov 12, 2018 54.58 54.80 54.20 54.38 2,486,596 -0.72(-1.32%)
Nov 09, 2018 54.53 55.38 54.50 55.10 2,748,410 +0.40(+0.72%)
Nov 08, 2018 54.89 56.47 54.51 54.71 4,534,458 -0.52(-0.94%)
Nov 07, 2018 54.21 55.29 53.79 55.22 4,381,641 +1.34(+2.48%)
Nov 06, 2018 52.99 54.06 52.82 53.89 3,455,345 +0.37(+0.69%)
Nov 05, 2018 53.42 53.77 53.19 53.52 3,088,398 -0.20(-0.37%)
Nov 02, 2018 54.73 54.84 53.21 53.72 3,334,744 -0.64(-1.18%)
Nov 01, 2018 53.08 54.56 52.96 54.36 4,279,516 +1.61(+3.05%)
Oct 31, 2018 51.94 53.11 51.88 52.75 5,427,130 +1.79(+3.51%)
Oct 30, 2018 50.91 51.26 50.42 50.96 5,486,725 +0.07(+0.13%)
Oct 29, 2018 51.96 52.18 50.33 50.89 4,603,291 -0.19(-0.37%)
Oct 26, 2018 52.13 52.25 50.87 51.08 6,023,342 -1.49(-2.83%)
Oct 25, 2018 52.13 52.87 51.37 52.57 5,181,019 +1.04(+2.01%)
Oct 24, 2018 53.24 53.47 51.44 51.53 5,701,998 -2.33(-4.33%)
Oct 23, 2018 52.65 54.07 52.26 53.87 5,081,066 +0.71(+1.33%)
Oct 22, 2018 54.11 54.27 53.13 53.16 3,095,340 -0.71(-1.31%)
Oct 19, 2018 54.08 54.52 53.70 53.87 3,408,156 -0.29(-0.54%)
Oct 18, 2018 55.41 55.60 53.94 54.16 2,883,595 -1.37(-2.47%)
Oct 17, 2018 55.32 55.88 55.05 55.53 3,187,254 -0.08(-0.15%)
Oct 16, 2018 55.03 55.78 54.78 55.62 3,252,373 +1.29(+2.37%)
Oct 15, 2018 54.81 55.22 54.32 54.33 3,387,553 -0.49(-0.89%)
Oct 12, 2018 55.45 55.50 54.17 54.82 3,250,072 +0.37(+0.67%)
Oct 11, 2018 55.65 55.67 54.13 54.45 6,237,992 -1.14(-2.05%)
Oct 10, 2018 56.97 57.07 55.54 55.59 4,499,454 -1.37(-2.41%)
Oct 09, 2018 56.82 57.63 56.66 56.97 3,270,055 -0.54(-0.93%)
Oct 08, 2018 56.79 57.53 56.42 57.50 3,320,542 +0.48(+0.84%)
Oct 05, 2018 58.06 58.17 56.65 57.02 4,560,427 -1.04(-1.80%)
Oct 04, 2018 58.91 59.03 57.77 58.07 4,862,048 -0.88(-1.49%)
Oct 03, 2018 59.39 59.67 58.87 58.94 3,734,686 -0.47(-0.79%)
Oct 02, 2018 59.82 60.16 59.41 59.41 3,958,552 -0.40(-0.68%)
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.