Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LyondellBasell Industries (NY: LYB )

95.56 -0.50 (-0.52%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 62.72 62.76 61.60 61.89 3,164,917 -0.85(-1.35%)
Feb 27, 2019 62.81 63.01 62.24 62.74 2,432,694 -0.12(-0.20%)
Feb 26, 2019 64.04 64.17 62.81 62.86 3,687,820 -1.25(-1.95%)
Feb 25, 2019 64.61 64.76 64.04 64.12 3,235,131 -0.40(-0.62%)
Feb 22, 2019 64.71 64.81 64.14 64.51 2,961,160 +0.46(+0.72%)
Feb 21, 2019 64.64 64.92 63.61 64.05 2,992,281 -0.48(-0.74%)
Feb 20, 2019 63.22 64.95 63.16 64.53 3,273,016 +1.22(+1.92%)
Feb 19, 2019 63.01 63.78 62.47 63.31 3,206,955 -0.12(-0.18%)
Feb 15, 2019 63.15 64.01 62.95 63.43 2,615,868 +0.96(+1.53%)
Feb 14, 2019 61.95 63.33 61.72 62.47 3,001,666 +0.20(+0.31%)
Feb 13, 2019 62.15 62.61 61.44 62.28 3,509,145 +0.43(+0.69%)
Feb 12, 2019 61.26 62.53 61.05 61.85 5,181,995 +1.12(+1.85%)
Feb 11, 2019 61.25 61.45 60.42 60.73 4,583,461 -0.48(-0.79%)
Feb 08, 2019 60.95 61.85 60.62 61.21 3,168,694 -0.01(-0.01%)
Feb 07, 2019 62.89 63.21 60.95 61.22 3,218,880 -1.89(-2.99%)
Feb 06, 2019 63.41 63.78 62.41 63.11 2,768,903 -0.27(-0.42%)
Feb 05, 2019 63.24 63.94 62.87 63.38 3,792,983 -0.09(-0.14%)
Feb 04, 2019 63.89 63.94 62.46 63.46 4,598,725 -0.87(-1.35%)
Feb 01, 2019 61.71 64.41 61.58 64.33 6,351,343 +1.39(+2.21%)
Jan 31, 2019 62.60 63.02 61.71 62.94 5,804,702 -0.90(-1.42%)
Jan 30, 2019 63.51 64.22 62.57 63.85 3,564,041 +0.82(+1.30%)
Jan 29, 2019 62.44 63.40 62.04 63.03 2,286,891 +0.69(+1.10%)
Jan 28, 2019 61.89 62.49 61.33 62.34 3,292,928 -0.05(-0.08%)
Jan 25, 2019 61.59 62.78 61.59 62.39 3,596,888 +1.63(+2.68%)
Jan 24, 2019 61.05 61.40 60.48 60.76 3,436,866 -0.34(-0.56%)
Jan 23, 2019 62.10 62.43 60.68 61.11 2,959,713 -0.99(-1.60%)
Jan 22, 2019 62.96 63.30 61.66 62.10 3,471,626 -1.49(-2.34%)
Jan 18, 2019 62.84 63.88 62.48 63.59 3,986,671 +1.45(+2.34%)
Jan 17, 2019 60.87 62.21 60.87 62.13 4,649,670 +0.77(+1.26%)
Jan 16, 2019 61.07 61.91 61.01 61.36 3,696,195 +0.14(+0.24%)
Jan 15, 2019 61.99 62.21 60.89 61.21 2,807,832 -0.82(-1.32%)
Jan 14, 2019 61.66 62.57 61.46 62.03 3,321,260 -0.21(-0.34%)
Jan 11, 2019 63.08 63.08 62.09 62.24 3,613,607 -1.01(-1.60%)
Jan 10, 2019 63.22 63.47 62.54 63.25 3,287,208 -0.51(-0.81%)
Jan 09, 2019 64.34 64.58 63.39 63.77 3,131,836 -0.36(-0.56%)
Jan 08, 2019 63.48 64.43 63.33 64.13 2,711,585 +1.21(+1.92%)
Jan 07, 2019 62.64 63.69 61.78 62.92 3,060,573 +0.17(+0.28%)
Jan 04, 2019 62.44 63.24 60.89 62.75 5,141,373 +3.21(+5.40%)
Jan 03, 2019 60.55 61.07 59.27 59.53 3,047,564 -1.18(-1.94%)
Jan 02, 2019 59.14 61.26 59.10 60.71 2,151,677 +0.53(+0.88%)
Dec 31, 2018 59.82 60.58 59.39 60.19 2,348,644 +0.56(+0.95%)
Dec 28, 2018 60.56 60.89 59.33 59.62 2,577,595 -0.76(-1.26%)
Dec 27, 2018 57.96 60.38 57.63 60.38 2,780,072 +1.45(+2.47%)
Dec 26, 2018 56.91 58.96 56.10 58.93 3,849,501 +2.10(+3.69%)
Dec 24, 2018 57.12 58.34 56.37 56.83 2,258,141 -0.35(-0.62%)
Dec 21, 2018 57.52 58.84 57.04 57.18 6,176,694 -0.41(-0.70%)
Dec 20, 2018 57.99 59.22 56.68 57.59 5,221,344 -0.79(-1.35%)
Dec 19, 2018 59.65 61.06 58.06 58.38 3,969,561 -1.30(-2.18%)
Dec 18, 2018 60.06 60.97 59.36 59.68 3,697,195 +0.20(+0.33%)
Dec 17, 2018 58.98 61.00 58.66 59.48 3,757,962 -0.11(-0.18%)
Dec 14, 2018 59.91 61.11 59.31 59.59 3,310,872 -0.97(-1.60%)
Dec 13, 2018 61.76 62.10 60.26 60.56 3,456,395 -1.27(-2.06%)
Dec 12, 2018 62.91 63.07 61.69 61.84 3,561,599 +0.45(+0.73%)
Dec 11, 2018 62.36 62.78 60.86 61.39 3,504,092 +0.28(+0.46%)
Dec 10, 2018 60.89 61.48 59.64 61.11 4,647,699 +0.04(+0.07%)
Dec 07, 2018 63.89 65.11 60.92 61.06 5,450,325 -2.07(-3.28%)
Dec 06, 2018 63.53 63.58 61.80 63.13 5,409,411 -1.67(-2.58%)
Dec 04, 2018 67.31 67.63 63.90 64.81 5,820,550 -2.68(-3.98%)
Dec 03, 2018 68.68 69.24 66.55 67.49 4,450,882 +0.72(+1.08%)
Nov 30, 2018 66.00 66.92 65.49 66.77 4,457,372 +0.21(+0.31%)
Nov 29, 2018 66.14 67.17 65.78 66.56 3,375,195 +0.72(+1.09%)
Nov 28, 2018 65.47 65.89 64.06 65.84 2,899,456 +0.60(+0.92%)
Nov 27, 2018 65.35 65.95 64.56 65.24 3,297,779 -0.66(-1.00%)
Nov 26, 2018 65.56 66.19 65.34 65.90 2,578,597 +0.90(+1.39%)
Nov 23, 2018 65.13 65.69 64.83 65.00 1,508,105 -1.10(-1.67%)
Nov 21, 2018 66.10 66.10 66.10 0 +0.70(+1.07%)
Nov 20, 2018 66.19 66.74 65.16 65.40 4,410,983 -0.99(-1.49%)
Nov 19, 2018 67.70 67.90 66.22 66.39 3,643,171 -1.90(-2.78%)
Nov 16, 2018 66.68 68.91 66.44 68.28 4,327,399 +1.42(+2.13%)
Nov 15, 2018 65.74 67.29 65.63 66.86 4,605,263 +1.12(+1.70%)
Nov 14, 2018 65.97 67.16 65.08 65.74 6,703,455 -0.14(-0.21%)
Nov 13, 2018 68.04 68.73 65.67 65.88 6,308,628 -2.27(-3.33%)
Nov 12, 2018 68.81 69.30 67.97 68.15 4,204,942 -0.59(-0.85%)
Nov 09, 2018 68.17 69.06 67.90 68.73 4,390,569 -0.34(-0.49%)
Nov 08, 2018 68.59 69.11 67.90 69.07 5,424,256 -0.23(-0.33%)
Nov 07, 2018 68.39 69.36 67.64 69.30 5,006,994 +1.27(+1.86%)
Nov 06, 2018 67.42 68.37 67.26 68.03 3,535,851 +1.14(+1.70%)
Nov 05, 2018 66.93 67.24 66.28 66.90 2,601,504 +0.28(+0.42%)
Nov 02, 2018 67.10 67.46 66.01 66.62 5,332,803 +0.41(+0.62%)
Nov 01, 2018 65.25 66.49 64.48 66.21 4,636,373 +2.33(+3.65%)
Oct 31, 2018 64.42 65.24 63.45 63.88 6,246,093 +0.32(+0.51%)
Oct 30, 2018 63.73 64.40 61.25 63.55 7,213,314 +0.26(+0.42%)
Oct 29, 2018 64.92 65.41 63.10 63.29 4,434,358 -0.56(-0.87%)
Oct 26, 2018 63.06 64.77 62.61 63.85 4,693,979 +0.02(+0.03%)
Oct 25, 2018 62.71 64.46 62.67 63.83 4,750,502 +1.88(+3.04%)
Oct 24, 2018 64.70 64.86 61.83 61.94 5,182,311 -2.45(-3.81%)
Oct 23, 2018 64.46 64.92 63.62 64.40 4,734,990 -1.39(-2.11%)
Oct 22, 2018 67.45 67.61 65.29 65.79 4,910,683 -1.18(-1.76%)
Oct 19, 2018 68.30 68.69 66.46 66.97 4,476,379 -0.86(-1.27%)
Oct 18, 2018 68.73 69.65 67.41 67.83 4,480,159 -1.02(-1.49%)
Oct 17, 2018 69.86 70.36 68.61 68.85 3,365,816 -1.01(-1.44%)
Oct 16, 2018 69.67 70.03 69.43 69.86 3,685,214 +0.49(+0.71%)
Oct 15, 2018 69.78 70.39 69.36 69.36 2,866,378 -0.40(-0.57%)
Oct 12, 2018 70.19 71.01 69.43 69.76 4,660,857 +0.34(+0.48%)
Oct 11, 2018 69.80 71.30 69.27 69.43 5,177,182 -0.42(-0.60%)
Oct 10, 2018 71.90 71.90 69.76 69.85 7,371,397 -1.50(-2.10%)
Oct 09, 2018 74.24 74.29 71.20 71.35 4,625,898 -3.23(-4.33%)
Oct 08, 2018 73.62 74.95 73.38 74.57 2,696,816 +0.52(+0.70%)
Oct 05, 2018 74.38 74.85 73.83 74.06 3,585,435 -0.30(-0.40%)
Oct 04, 2018 75.82 75.82 73.79 74.36 3,691,845 -1.33(-1.76%)
Oct 03, 2018 75.82 76.28 74.83 75.69 3,244,592 +0.04(+0.05%)
Oct 02, 2018 74.71 76.08 74.62 75.65 3,414,236 +1.21(+1.62%)
Oct 01, 2018 73.66 75.12 73.66 74.44 3,373,528 +1.09(+1.49%)
Sep 28, 2018 73.17 73.59 72.22 73.35 3,411,439 -0.19(-0.26%)
Sep 27, 2018 74.29 74.69 73.41 73.54 2,656,346 -1.08(-1.45%)
Sep 26, 2018 74.74 75.45 74.42 74.62 3,319,801 -0.36(-0.49%)
Sep 25, 2018 74.59 75.19 74.26 74.99 2,904,735 +0.32(+0.43%)
Sep 24, 2018 75.40 75.47 73.94 74.67 2,449,817 -0.62(-0.82%)
Sep 21, 2018 75.13 75.59 74.95 75.28 6,615,621 +0.52(+0.69%)
Sep 20, 2018 74.44 75.39 74.24 74.77 4,920,531 +1.27(+1.73%)
Sep 19, 2018 71.32 73.65 70.92 73.49 6,034,574 +0.44(+0.60%)
Sep 18, 2018 73.81 74.13 72.08 73.06 5,414,862 -0.97(-1.31%)
Sep 17, 2018 74.46 75.15 73.76 74.03 5,002,462 -1.32(-1.76%)
Sep 14, 2018 75.15 75.89 74.31 75.35 4,725,843 +0.25(+0.33%)
Sep 13, 2018 76.59 76.91 75.08 75.10 3,702,190 -0.81(-1.07%)
Sep 12, 2018 76.13 76.86 75.87 75.91 4,496,365 -0.32(-0.42%)
Sep 11, 2018 75.93 76.68 75.06 76.23 3,687,642 -0.24(-0.32%)
Sep 10, 2018 78.42 79.20 76.32 76.48 4,517,918 -1.25(-1.61%)
Sep 07, 2018 79.20 79.22 76.96 77.73 3,785,705 -2.58(-3.22%)
Sep 06, 2018 80.14 81.03 79.68 80.31 2,986,453 +0.41(+0.51%)
Sep 05, 2018 79.07 79.96 78.74 79.90 3,707,455 +0.47(+0.59%)
Sep 04, 2018 80.10 80.32 79.10 79.43 2,810,333 -0.55(-0.69%)
Aug 31, 2018 79.98 79.98 79.98 0 -0.62(-0.77%)
Aug 30, 2018 81.21 81.22 79.81 80.60 2,796,958 -0.94(-1.16%)
Aug 29, 2018 81.70 81.81 80.80 81.54 1,841,136 +0.01(+0.01%)
Aug 28, 2018 82.31 82.65 80.89 81.54 2,644,032 -0.70(-0.85%)
Aug 27, 2018 81.76 82.71 81.33 82.23 2,388,359 +0.59(+0.72%)
Aug 24, 2018 81.42 81.84 80.67 81.64 1,539,222 +0.77(+0.96%)
Aug 23, 2018 81.48 81.48 80.35 80.87 1,596,280 -0.52(-0.64%)
Aug 22, 2018 82.08 82.37 81.18 81.39 1,624,023 -0.12(-0.15%)
Aug 21, 2018 81.00 82.22 81.00 81.51 2,095,368 +0.67(+0.83%)
Aug 20, 2018 80.74 81.52 80.45 80.84 1,981,152 +0.63(+0.79%)
Aug 17, 2018 79.34 80.40 79.15 80.21 2,494,256 +0.82(+1.03%)
Aug 16, 2018 79.11 79.90 79.08 79.39 2,315,716 +0.84(+1.07%)
Aug 15, 2018 79.21 79.35 77.16 78.55 3,482,317 -1.72(-2.15%)
Aug 14, 2018 79.71 80.74 79.55 80.27 1,860,946 +1.14(+1.44%)
Aug 13, 2018 80.27 81.09 79.10 79.13 2,816,117 -0.70(-0.88%)
Aug 10, 2018 79.82 80.15 79.37 79.83 2,490,872 -0.57(-0.71%)
Aug 09, 2018 80.37 81.17 80.29 80.41 1,578,284 +0.22(+0.27%)
Aug 08, 2018 80.14 80.44 79.34 80.19 2,071,441 -0.23(-0.29%)
Aug 07, 2018 80.66 81.12 80.00 80.42 1,663,001 +0.28(+0.35%)
Aug 06, 2018 79.49 80.58 79.07 80.15 2,415,922 +0.61(+0.77%)
Aug 03, 2018 78.44 79.99 77.05 79.54 4,020,224 +2.61(+3.39%)
Aug 02, 2018 77.12 77.33 76.29 76.93 2,642,449 -1.16(-1.49%)
Aug 01, 2018 78.56 79.07 78.03 78.09 2,130,610 -0.48(-0.61%)
Jul 31, 2018 77.73 78.70 77.43 78.57 2,640,174 +1.19(+1.54%)
Jul 30, 2018 77.66 78.19 77.31 77.38 1,808,431 -0.27(-0.35%)
Jul 27, 2018 78.85 78.90 77.29 77.65 1,553,746 -1.04(-1.32%)
Jul 26, 2018 77.57 78.86 77.57 78.68 2,315,262 +1.08(+1.40%)
Jul 25, 2018 76.77 77.73 76.29 77.60 2,046,271 +0.74(+0.97%)
Jul 24, 2018 76.29 77.58 76.29 76.85 3,458,679 +0.56(+0.73%)
Jul 23, 2018 76.88 76.95 75.92 76.29 2,059,626 -0.25(-0.32%)
Jul 20, 2018 76.69 77.03 76.26 76.54 1,864,519 -0.45(-0.58%)
Jul 19, 2018 76.95 77.32 76.49 76.99 1,944,042 -0.04(-0.05%)
Jul 18, 2018 76.51 77.47 76.35 77.03 2,135,025 +0.35(+0.46%)
Jul 17, 2018 75.38 76.87 75.38 76.67 2,410,833 +1.34(+1.78%)
Jul 16, 2018 75.78 76.35 75.05 75.33 3,147,389 -0.82(-1.08%)
Jul 13, 2018 75.78 76.51 75.46 76.15 2,389,392 +0.47(+0.62%)
Jul 12, 2018 76.24 76.33 74.93 75.68 2,953,582 +0.03(+0.04%)
Jul 11, 2018 77.30 77.30 74.76 75.66 4,653,550 -2.49(-3.19%)
Jul 10, 2018 78.66 79.32 77.59 78.15 2,794,118 -0.24(-0.31%)
Jul 09, 2018 77.49 78.56 77.01 78.39 3,447,467 +1.39(+1.81%)
Jul 06, 2018 76.20 77.29 75.68 77.00 2,774,503 +0.52(+0.69%)
Jul 05, 2018 76.03 76.71 75.85 76.47 1,936,818 +0.76(+1.00%)
Jul 03, 2018 75.71 75.71 75.71 0 -0.56(-0.73%)
Jul 02, 2018 77.29 77.46 76.07 76.27 3,328,925 -1.63(-2.09%)
Jun 29, 2018 78.01 79.49 77.72 77.90 3,040,968 +0.35(+0.46%)
Jun 28, 2018 77.27 77.69 76.34 77.55 2,283,119 +0.22(+0.28%)
Jun 27, 2018 77.44 79.25 76.93 77.33 3,213,602 +0.52(+0.68%)
Jun 26, 2018 76.63 77.17 76.01 76.81 2,674,716 +0.48(+0.63%)
Jun 25, 2018 78.54 78.61 75.82 76.32 2,558,544 -2.41(-3.06%)
Jun 22, 2018 77.98 79.25 77.55 78.73 3,831,492 +2.13(+2.78%)
Jun 21, 2018 78.05 78.07 76.33 76.61 3,962,216 -1.40(-1.80%)
Jun 20, 2018 79.14 79.14 77.33 78.01 4,135,540 -0.89(-1.12%)
Jun 19, 2018 80.12 80.43 78.26 78.90 3,388,906 -2.45(-3.02%)
Jun 18, 2018 80.95 81.94 80.95 81.35 2,308,409 -0.43(-0.53%)
Jun 15, 2018 80.95 80.98 81.78 4,926,139 +0.83(+1.03%)
Jun 14, 2018 82.22 82.22 80.77 80.95 2,102,147 -0.98(-1.19%)
Jun 13, 2018 83.40 83.43 81.85 81.93 3,238,704 -1.52(-1.82%)
Jun 12, 2018 83.40 83.49 82.76 83.45 1,394,940 +0.10(+0.12%)
Jun 11, 2018 84.02 84.19 82.94 83.35 2,126,903 -0.40(-0.47%)
Jun 08, 2018 83.05 83.90 82.63 83.75 2,591,563 +0.39(+0.47%)
Jun 07, 2018 82.99 83.58 82.56 83.36 3,209,414 +0.35(+0.42%)
Jun 06, 2018 83.03 81.26 83.01 3,367,508 +1.83(+2.25%)
Jun 05, 2018 79.45 81.38 79.45 81.18 2,632,170 +1.44(+1.81%)
Jun 04, 2018 79.87 80.41 79.51 79.74 1,958,912 +0.19(+0.24%)
Jun 01, 2018 80.46 81.05 79.08 79.55 2,370,993 +0.70(+0.89%)
May 31, 2018 80.05 80.05 78.68 78.84 3,024,564 -1.24(-1.55%)
May 30, 2018 79.05 80.26 78.58 80.08 2,654,062 +1.71(+2.18%)
May 29, 2018 79.24 80.50 78.03 78.37 3,623,406 -1.62(-2.03%)
May 25, 2018 80.00 80.00 80.00 0 -2.29(-2.79%)
May 24, 2018 81.32 83.96 81.22 82.29 3,781,327 +0.96(+1.18%)
May 23, 2018 81.01 81.45 79.58 81.33 2,237,482 -0.36(-0.44%)
May 22, 2018 82.82 83.53 81.61 81.69 2,439,292 -0.96(-1.16%)
May 21, 2018 82.28 82.77 81.73 82.65 2,518,158 +0.92(+1.13%)
May 18, 2018 81.65 82.18 81.51 81.73 2,707,442 +0.02(+0.03%)
May 17, 2018 80.94 81.77 80.82 81.71 3,287,016 +0.62(+0.76%)
May 16, 2018 80.12 81.84 80.01 81.09 4,778,322 +2.21(+2.80%)
May 15, 2018 78.51 79.10 78.16 78.88 2,181,686 +0.13(+0.17%)
May 14, 2018 79.37 79.69 78.46 78.75 2,637,050 -0.41(-0.52%)
May 11, 2018 79.09 79.83 78.74 79.16 3,177,504 +0.11(+0.13%)
May 10, 2018 77.27 79.82 77.16 79.05 4,937,363 +1.77(+2.29%)
May 09, 2018 74.01 77.63 74.01 77.28 5,044,077 +3.77(+5.13%)
May 08, 2018 73.49 73.60 72.75 73.51 3,450,790 -0.04(-0.06%)
May 07, 2018 73.83 74.60 73.25 73.56 2,706,976 -0.13(-0.18%)
May 04, 2018 72.80 73.82 72.05 73.69 3,028,204 +0.59(+0.81%)
May 03, 2018 73.61 73.75 72.20 73.10 3,087,164 -0.56(-0.76%)
May 02, 2018 73.23 74.29 72.94 73.66 3,697,119 +0.68(+0.92%)
May 01, 2018 74.19 74.36 72.47 72.99 3,329,905 -1.36(-1.83%)
Apr 30, 2018 75.01 75.76 74.06 74.35 3,129,217 -0.66(-0.88%)
Apr 27, 2018 76.75 77.03 73.84 75.01 4,562,205 +0.13(+0.17%)
Apr 26, 2018 74.38 75.34 73.91 74.88 2,926,863 +0.77(+1.04%)
Apr 25, 2018 74.19 74.53 73.20 74.11 4,936,847 -0.39(-0.52%)
Apr 24, 2018 76.45 77.02 73.70 74.50 3,542,517 -1.67(-2.20%)
Apr 23, 2018 75.59 76.32 75.41 76.17 3,097,974 +0.45(+0.59%)
Apr 20, 2018 75.77 76.16 75.04 75.72 3,802,472 +0.06(+0.07%)
Apr 19, 2018 76.23 76.27 75.00 75.67 3,399,102 -0.89(-1.17%)
Apr 18, 2018 75.41 76.97 75.05 76.56 4,498,221 +1.99(+2.67%)
Apr 17, 2018 74.06 74.91 73.57 74.57 2,543,406 +1.05(+1.43%)
Apr 16, 2018 73.26 74.01 72.79 73.51 3,291,397 +1.05(+1.46%)
Apr 13, 2018 73.18 73.54 72.17 72.46 2,488,929 -0.46(-0.64%)
Apr 12, 2018 72.57 73.51 72.30 72.92 5,993,844 +1.05(+1.46%)
Apr 11, 2018 71.62 72.16 71.08 71.87 2,429,032 -0.09(-0.13%)
Apr 10, 2018 71.32 72.98 70.90 71.97 4,558,285 +2.05(+2.93%)
Apr 09, 2018 71.40 71.61 69.90 69.92 5,289,977 -0.96(-1.35%)
Apr 06, 2018 72.79 73.13 70.26 70.88 3,418,784 -2.86(-3.87%)
Apr 05, 2018 72.70 74.18 72.57 73.73 2,943,296 +1.49(+2.06%)
Apr 04, 2018 71.10 72.41 67.64 72.24 6,702,904 -0.99(-1.35%)
Apr 03, 2018 73.08 73.42 72.03 73.23 2,452,332 +0.30(+0.41%)
Apr 02, 2018 74.12 74.50 71.98 72.93 2,488,919 -1.39(-1.86%)
Mar 29, 2018 74.31 74.31 74.31 0 +1.78(+2.45%)
Mar 28, 2018 73.22 74.15 71.95 72.54 3,276,670 -0.70(-0.95%)
Mar 27, 2018 74.36 74.79 72.94 73.23 3,459,816 -0.67(-0.90%)
Mar 26, 2018 74.41 74.88 72.74 73.90 4,330,411 +0.38(+0.52%)
Mar 23, 2018 75.01 75.59 73.42 73.52 3,653,606 -1.44(-1.92%)
Mar 22, 2018 77.14 77.83 74.85 74.96 4,221,716 -3.24(-4.15%)
Mar 21, 2018 75.59 79.01 75.10 78.20 4,766,679 +2.63(+3.48%)
Mar 20, 2018 75.59 76.36 75.19 75.57 3,685,866 +0.49(+0.66%)
Mar 19, 2018 75.39 75.47 74.19 75.08 3,671,261 -0.29(-0.38%)
Mar 16, 2018 75.59 76.34 74.95 75.37 6,400,313 -0.20(-0.27%)
Mar 15, 2018 76.90 76.94 75.28 75.57 2,865,286 -0.90(-1.18%)
Mar 14, 2018 78.20 78.20 76.20 76.47 2,264,761 -1.12(-1.44%)
Mar 13, 2018 78.51 79.17 77.32 77.59 3,175,782 -0.56(-0.72%)
Mar 12, 2018 79.24 79.34 77.94 78.15 2,879,625 -0.80(-1.02%)
Mar 09, 2018 77.58 79.10 77.25 78.96 2,645,169 +2.05(+2.66%)
Mar 08, 2018 77.30 77.60 76.27 76.91 3,081,776 -0.01(-0.01%)
Mar 07, 2018 75.78 76.92 2,749,839 -0.25(-0.33%)
Mar 06, 2018 76.83 78.15 76.38 77.17 2,531,249 +0.75(+0.98%)
Mar 05, 2018 75.08 76.67 74.49 76.42 3,432,253 +1.03(+1.36%)
Mar 02, 2018 74.98 75.62 73.86 75.39 3,418,523 +0.06(+0.07%)
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.