Skip to main content

Carnival Corp (NY: CCL )

16.53 -0.66 (-3.84%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 20.56 21.74 20.43 21.41 38,836,800 +1.29(+6.41%)
Dec 31, 2021 20.51 20.77 20.02 20.12 29,363,682 -0.41(-2.00%)
Dec 30, 2021 20.76 21.51 20.27 20.53 49,016,952 -0.26(-1.25%)
Dec 29, 2021 20.66 20.90 20.28 20.79 30,278,078 -0.11(-0.53%)
Dec 28, 2021 20.64 21.80 20.51 20.90 39,683,328 -0.05(-0.24%)
Dec 27, 2021 20.34 21.13 20.03 20.95 37,243,680 -0.25(-1.18%)
Dec 23, 2021 21.54 21.78 20.88 21.20 39,191,124 -0.05(-0.24%)
Dec 22, 2021 20.55 21.50 20.03 21.25 62,826,488 +0.71(+3.46%)
Dec 21, 2021 19.33 20.73 19.26 20.54 69,108,432 +1.64(+8.68%)
Dec 20, 2021 17.67 19.29 17.61 18.90 59,217,720 +0.62(+3.39%)
Dec 17, 2021 17.70 18.47 17.41 18.28 49,147,580 +0.71(+4.04%)
Dec 16, 2021 18.00 18.25 17.45 17.57 45,526,004 -0.32(-1.79%)
Dec 15, 2021 17.99 18.08 17.24 17.89 45,906,680 -0.26(-1.43%)
Dec 14, 2021 18.02 18.84 18.01 18.15 38,194,608 -0.19(-1.04%)
Dec 13, 2021 18.67 18.84 17.91 18.34 39,616,320 -0.94(-4.88%)
Dec 10, 2021 19.18 19.36 18.68 19.28 33,181,476 +0.09(+0.47%)
Dec 09, 2021 19.02 19.60 18.89 19.19 38,139,584 -0.33(-1.69%)
Dec 08, 2021 18.70 20.04 18.54 19.52 69,703,688 +1.02(+5.51%)
Dec 07, 2021 18.98 19.28 18.32 18.50 62,681,008 -0.16(-0.84%)
Dec 06, 2021 17.56 19.19 17.40 18.66 78,053,344 +1.46(+8.47%)
Dec 03, 2021 17.78 17.80 16.84 17.20 59,376,800 -0.69(-3.86%)
Dec 02, 2021 16.73 17.99 16.35 17.89 76,463,120 +1.51(+9.22%)
Dec 01, 2021 18.12 18.49 16.32 16.38 82,490,232 -1.24(-7.04%)
Nov 30, 2021 17.79 17.90 17.11 17.62 60,013,092 -0.54(-2.97%)
Nov 29, 2021 18.81 19.24 17.69 18.16 57,998,224 +0.21(+1.17%)
Nov 26, 2021 18.07 18.28 17.20 17.95 84,158,496 -2.21(-10.96%)
Nov 24, 2021 19.96 20.65 19.76 20.16 30,483,244 +0.01(+0.05%)
Nov 23, 2021 20.54 20.83 20.01 20.15 26,232,808 -0.18(-0.89%)
Nov 22, 2021 20.50 20.91 20.15 20.33 29,765,706 -0.16(-0.78%)
Nov 19, 2021 20.36 20.90 19.86 20.49 49,148,688 -0.46(-2.20%)
Nov 18, 2021 21.45 21.02 20.84 20.95 26,803,380 -0.38(-1.78%)
Nov 17, 2021 21.67 21.84 20.98 21.33 30,042,370 -0.26(-1.20%)
Nov 16, 2021 22.14 22.14 21.33 21.59 39,925,120 -0.71(-3.18%)
Nov 15, 2021 22.50 22.72 22.14 22.30 22,482,488 -0.06(-0.27%)
Nov 12, 2021 22.95 22.95 22.06 22.36 37,320,300 -0.66(-2.87%)
Nov 11, 2021 23.34 23.63 22.97 23.02 19,631,190 -1.21(-4.99%)
Nov 10, 2021 23.73 24.23 21,455,076 +0.06(+0.25%)
Nov 09, 2021 24.50 24.54 23.71 24.17 22,647,936 -0.42(-1.71%)
Nov 08, 2021 24.89 25.07 24.45 24.59 33,268,620 -0.20(-0.81%)
Nov 05, 2021 24.40 25.29 24.10 24.79 67,588,336 +1.91(+8.35%)
Nov 04, 2021 23.33 23.49 22.73 22.88 20,181,812 -0.29(-1.25%)
Nov 03, 2021 22.71 23.33 22.57 23.17 22,971,592 +0.26(+1.13%)
Nov 02, 2021 22.98 23.07 22.55 22.91 21,561,344 -0.16(-0.69%)
Nov 01, 2021 22.30 23.10 22.51 23.07 27,295,144 +0.91(+4.11%)
Oct 29, 2021 21.88 22.47 21.77 22.16 26,720,364 +0.19(+0.86%)
Oct 28, 2021 21.64 22.08 21.31 21.97 23,023,644 +0.33(+1.52%)
Oct 27, 2021 21.90 22.00 21.61 21.64 20,805,212 -0.18(-0.82%)
Oct 26, 2021 22.17 21.82 25,584,942 -0.23(-1.04%)
Oct 25, 2021 21.79 22.17 21.71 22.05 26,106,150 -0.24(-1.08%)
Oct 22, 2021 22.20 22.34 21.85 22.29 29,155,780 -0.04(-0.18%)
Oct 21, 2021 22.51 22.89 22.21 22.33 26,769,420 -0.11(-0.49%)
Oct 20, 2021 22.36 22.77 22.14 22.44 26,995,922 +0.10(+0.45%)
Oct 19, 2021 23.06 23.06 22.27 22.34 50,769,448 -0.79(-3.42%)
Oct 18, 2021 23.45 23.60 22.82 23.13 37,036,904 -0.54(-2.28%)
Oct 15, 2021 24.06 24.41 23.62 23.67 22,362,916 -0.06(-0.25%)
Oct 14, 2021 23.94 24.00 23.57 23.73 19,395,338 +0.08(+0.34%)
Oct 13, 2021 24.40 24.40 23.61 23.65 28,586,126 -0.68(-2.79%)
Oct 12, 2021 23.94 24.36 23.81 24.33 25,805,504 +0.45(+1.88%)
Oct 11, 2021 23.71 24.44 23.42 23.88 26,598,440 +0.05(+0.21%)
Oct 08, 2021 24.54 24.70 23.76 23.83 32,061,922 -0.66(-2.69%)
Oct 07, 2021 25.22 25.28 24.40 24.49 26,205,508 -0.41(-1.65%)
Oct 06, 2021 25.02 25.14 24.36 24.90 36,915,428 -0.52(-2.05%)
Oct 05, 2021 25.53 26.01 25.27 25.42 26,145,156 +0.08(+0.32%)
Oct 04, 2021 26.20 26.42 25.23 25.34 33,426,028 -0.75(-2.87%)
Oct 01, 2021 26.07 26.57 25.67 26.09 36,843,232 +1.08(+4.32%)
Sep 30, 2021 25.44 25.50 24.73 25.01 28,664,428 -0.51(-2.00%)
Sep 29, 2021 26.46 26.49 25.48 25.52 27,353,696 -0.65(-2.48%)
Sep 28, 2021 26.44 26.99 26.11 26.17 34,586,256 -0.21(-0.80%)
Sep 27, 2021 25.96 27.39 25.92 26.38 57,990,936 +0.94(+3.69%)
Sep 24, 2021 24.80 25.95 24.60 25.44 48,644,568 +0.75(+3.04%)
Sep 23, 2021 24.01 25.06 23.91 24.69 48,818,772 +1.08(+4.57%)
Sep 22, 2021 23.17 23.93 23.17 23.61 32,207,966 +0.65(+2.83%)
Sep 21, 2021 23.43 23.68 22.86 22.96 25,595,490 -0.28(-1.20%)
Sep 20, 2021 23.18 23.40 22.62 23.24 32,154,644 -0.31(-1.32%)
Sep 17, 2021 23.21 23.84 23.14 23.55 33,607,796 +0.46(+1.99%)
Sep 16, 2021 23.11 23.43 22.91 23.09 19,287,656 -0.08(-0.35%)
Sep 15, 2021 22.75 23.18 22.36 23.17 21,558,208 +0.31(+1.36%)
Sep 14, 2021 23.20 23.50 22.70 22.86 24,558,380 -0.45(-1.93%)
Sep 13, 2021 23.03 23.48 22.24 23.31 36,353,452 +0.56(+2.46%)
Sep 10, 2021 23.40 23.50 22.72 22.75 25,477,094 -0.53(-2.28%)
Sep 09, 2021 22.77 23.72 22.62 23.28 27,168,822 +0.50(+2.19%)
Sep 08, 2021 23.57 23.81 22.76 22.78 24,670,888 -0.78(-3.31%)
Sep 07, 2021 22.70 23.60 22.56 23.56 33,567,264 +0.60(+2.61%)
Sep 03, 2021 23.92 24.14 22.64 22.96 44,236,592 -1.06(-4.41%)
Sep 02, 2021 23.58 24.46 23.12 24.02 36,556,488 +0.51(+2.17%)
Sep 01, 2021 24.22 24.41 23.31 23.51 31,854,360 -0.63(-2.61%)
Aug 31, 2021 23.53 24.19 23.50 24.14 28,505,568 +0.51(+2.16%)
Aug 30, 2021 24.63 24.64 23.60 23.63 27,620,160 -0.72(-2.96%)
Aug 27, 2021 23.57 24.57 23.54 24.35 36,693,824 +0.88(+3.75%)
Aug 26, 2021 23.83 24.32 23.24 23.47 28,737,656 -0.64(-2.65%)
Aug 25, 2021 23.98 24.32 23.41 24.11 30,551,580 +0.27(+1.13%)
Aug 24, 2021 23.24 24.07 23.20 23.84 32,783,046 +1.01(+4.42%)
Aug 23, 2021 22.26 22.99 22.24 22.83 23,941,424 +0.87(+3.96%)
Aug 20, 2021 21.51 22.02 21.33 21.96 22,632,852 +0.30(+1.39%)
Aug 19, 2021 22.00 22.27 21.34 21.66 27,922,564 -0.82(-3.65%)
Aug 18, 2021 22.02 22.98 21.68 22.48 31,039,500 +0.44(+2.00%)
Aug 17, 2021 22.24 22.50 21.66 22.04 26,314,400 -0.75(-3.29%)
Aug 16, 2021 22.43 22.93 21.94 22.79 25,773,388 -0.07(-0.31%)
Aug 13, 2021 23.30 23.38 22.74 22.86 21,235,904 -0.50(-2.14%)
Aug 12, 2021 23.78 23.88 22.96 23.36 29,167,964 -0.63(-2.63%)
Aug 11, 2021 23.59 24.01 23.07 23.99 29,469,536 +0.34(+1.44%)
Aug 10, 2021 22.82 23.85 22.72 23.65 34,858,420 +0.94(+4.14%)
Aug 09, 2021 22.87 22.87 21.99 22.71 29,919,954 -0.37(-1.60%)
Aug 06, 2021 22.85 23.10 22.41 23.08 30,748,208 +0.53(+2.35%)
Aug 05, 2021 21.16 22.65 21.14 22.55 32,918,676 +1.51(+7.18%)
Aug 04, 2021 21.07 21.69 20.82 21.04 33,195,352 -0.39(-1.82%)
Aug 03, 2021 21.57 21.59 20.52 21.43 33,244,234 -0.03(-0.14%)
Aug 02, 2021 21.83 22.55 21.36 21.46 34,018,932 -0.19(-0.88%)
Jul 30, 2021 22.22 22.68 21.49 21.65 36,760,844 -1.06(-4.67%)
Jul 29, 2021 23.08 23.34 22.70 22.71 26,420,692 -0.11(-0.48%)
Jul 28, 2021 23.19 23.39 22.20 22.82 27,094,014 +0.02(+0.09%)
Jul 27, 2021 22.95 23.33 22.49 22.80 26,455,092 -0.36(-1.55%)
Jul 26, 2021 21.75 23.20 21.71 23.16 36,987,628 +1.20(+5.46%)
Jul 23, 2021 22.71 22.80 21.89 21.96 32,632,904 -0.75(-3.30%)
Jul 22, 2021 22.76 22.88 22.19 22.71 40,845,448 -0.48(-2.07%)
Jul 21, 2021 21.74 23.36 21.67 23.19 76,731,776 +2.00(+9.44%)
Jul 20, 2021 19.92 21.38 19.62 21.19 68,333,720 +1.47(+7.45%)
Jul 19, 2021 19.72 20.30 19.19 19.72 84,921,504 -1.20(-5.74%)
Jul 16, 2021 22.26 22.36 20.80 20.92 41,516,044 -1.03(-4.69%)
Jul 15, 2021 22.30 22.45 21.37 21.95 43,218,292 -0.63(-2.79%)
Jul 14, 2021 23.01 23.36 22.48 22.58 26,591,464 -0.27(-1.18%)
Jul 13, 2021 23.56 23.56 22.82 22.85 27,157,456 -1.01(-4.23%)
Jul 12, 2021 23.97 24.01 23.55 23.86 23,000,124 -0.40(-1.65%)
Jul 09, 2021 24.07 24.34 23.62 24.26 23,124,472 +0.54(+2.28%)
Jul 08, 2021 23.14 24.16 22.84 23.72 37,031,760 -0.36(-1.50%)
Jul 07, 2021 24.86 25.29 23.87 24.08 36,362,728 -0.94(-3.76%)
Jul 06, 2021 26.08 26.28 24.93 25.02 30,616,210 -1.04(-3.99%)
Jul 02, 2021 26.26 26.30 25.70 26.06 20,508,976 -0.30(-1.14%)
Jul 01, 2021 26.58 26.85 26.12 26.36 19,327,204 +0.00(+0.00%)
Jun 30, 2021 25.79 26.48 25.70 26.36 22,803,022 +0.58(+2.25%)
Jun 29, 2021 26.16 26.49 25.76 25.78 33,238,168 -0.37(-1.41%)
Jun 28, 2021 27.42 27.53 26.00 26.15 63,728,096 -1.98(-7.04%)
Jun 25, 2021 27.53 28.23 27.52 28.13 31,580,704 +0.67(+2.44%)
Jun 24, 2021 28.13 28.54 27.39 27.46 31,233,758 -0.69(-2.45%)
Jun 23, 2021 28.11 28.49 28.02 28.15 17,898,672 +0.09(+0.32%)
Jun 22, 2021 28.65 28.69 27.80 28.06 18,372,416 -0.61(-2.13%)
Jun 21, 2021 28.30 28.70 27.91 28.67 21,888,626 +0.49(+1.74%)
Jun 18, 2021 28.12 28.52 27.73 28.18 26,749,944 -0.24(-0.84%)
Jun 17, 2021 29.20 29.72 28.41 28.42 26,030,360 -0.86(-2.94%)
Jun 16, 2021 28.98 29.48 28.69 29.28 25,394,322 +0.67(+2.34%)
Jun 15, 2021 28.82 29.39 28.41 28.61 19,032,484 -0.14(-0.49%)
Jun 14, 2021 29.87 29.98 28.63 28.75 24,493,190 -1.18(-3.94%)
Jun 11, 2021 29.50 30.04 29.29 29.93 20,215,044 +0.10(+0.34%)
Jun 10, 2021 30.64 30.77 29.41 29.83 30,432,230 -0.62(-2.04%)
Jun 09, 2021 31.30 31.35 30.43 30.45 18,449,440 -0.63(-2.03%)
Jun 08, 2021 31.11 31.52 30.62 31.08 25,048,364 +0.19(+0.62%)
Jun 07, 2021 30.75 31.45 30.65 30.89 24,143,688 +0.35(+1.15%)
Jun 04, 2021 30.92 31.11 30.25 30.54 19,384,140 -0.13(-0.42%)
Jun 03, 2021 31.14 31.20 30.35 30.67 24,239,154 -0.64(-2.04%)
Jun 02, 2021 30.31 31.50 29.94 31.31 36,022,052 +1.16(+3.85%)
Jun 01, 2021 30.19 30.75 29.91 30.15 36,795,932 +0.59(+2.00%)
May 28, 2021 29.96 30.07 29.41 29.56 25,635,764 -0.44(-1.47%)
May 27, 2021 29.57 30.00 29.22 30.00 30,184,480 +0.63(+2.15%)
May 26, 2021 28.84 29.42 28.62 29.37 24,490,528 +0.79(+2.76%)
May 25, 2021 28.25 29.37 28.23 28.58 38,620,064 +0.68(+2.44%)
May 24, 2021 27.38 28.15 26.90 27.90 26,441,492 +0.73(+2.69%)
May 21, 2021 27.89 28.04 27.16 27.17 20,551,508 -0.36(-1.31%)
May 20, 2021 27.65 27.68 26.97 27.53 23,975,872 -0.15(-0.54%)
May 19, 2021 27.01 27.80 26.75 27.68 26,306,002 -0.32(-1.14%)
May 18, 2021 27.65 28.62 27.42 28.00 33,387,768 +0.48(+1.74%)
May 17, 2021 27.30 27.60 26.79 27.52 29,731,106 +0.32(+1.18%)
May 14, 2021 25.53 27.26 25.51 27.20 35,569,900 +2.08(+8.28%)
May 13, 2021 24.96 25.60 24.29 25.12 28,130,634 +0.34(+1.37%)
May 12, 2021 25.50 25.84 24.68 24.78 23,958,052 -1.10(-4.25%)
May 11, 2021 25.33 26.12 25.09 25.88 28,127,424 -0.39(-1.48%)
May 10, 2021 26.83 26.83 26.23 26.27 18,081,792 -0.49(-1.83%)
May 07, 2021 25.99 26.86 25.88 26.76 20,207,598 +0.81(+3.12%)
May 06, 2021 26.48 26.83 25.52 25.95 25,851,636 -0.57(-2.15%)
May 05, 2021 26.82 27.31 26.37 26.52 25,653,494 -0.16(-0.60%)
May 04, 2021 27.48 27.56 26.20 26.68 33,622,584 -1.25(-4.48%)
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.