Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

35.69 +1.21 (+3.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 52.73 53.17 52.41 52.98 1,066,598 +0.57(+1.08%)
Jun 29, 2023 52.08 52.44 51.62 52.41 1,212,709 +0.62(+1.20%)
Jun 28, 2023 51.24 51.79 50.78 51.79 2,748,653 +0.44(+0.86%)
Jun 27, 2023 51.11 51.55 50.95 51.35 1,238,604 -0.13(-0.26%)
Jun 26, 2023 50.44 51.90 50.23 51.48 2,171,303 +1.29(+2.57%)
Jun 23, 2023 50.09 50.49 49.86 50.19 1,577,910 -0.68(-1.33%)
Jun 22, 2023 50.67 51.06 50.37 50.87 1,184,779 -0.60(-1.17%)
Jun 21, 2023 50.52 51.63 50.27 51.47 2,431,594 +1.25(+2.49%)
Jun 20, 2023 51.32 51.35 49.59 50.22 3,551,204 -1.58(-3.05%)
Jun 16, 2023 52.44 52.66 51.72 51.80 1,641,763 -0.56(-1.06%)
Jun 15, 2023 51.83 52.77 51.75 52.36 5,431,395 +0.98(+1.91%)
Jun 14, 2023 52.84 52.93 50.99 51.38 4,320,065 -0.59(-1.14%)
Jun 13, 2023 51.89 52.76 51.78 51.97 2,597,628 +0.99(+1.94%)
Jun 12, 2023 51.46 51.89 50.72 50.98 2,108,781 -1.25(-2.39%)
Jun 09, 2023 52.09 52.58 51.67 52.23 1,344,697 +0.19(+0.36%)
Jun 08, 2023 52.54 52.54 50.83 52.05 1,766,147 -0.04(-0.07%)
Jun 07, 2023 52.15 52.55 51.84 52.08 2,229,143 +0.34(+0.66%)
Jun 06, 2023 50.57 51.81 50.49 51.74 1,727,028 +0.43(+0.83%)
Jun 05, 2023 52.30 53.05 51.22 51.31 2,922,635 -0.63(-1.21%)
Jun 02, 2023 51.73 52.20 51.39 51.94 2,540,403 +1.10(+2.17%)
Jun 01, 2023 50.02 51.19 49.80 50.84 2,603,969 +0.93(+1.86%)
May 31, 2023 49.90 50.20 49.64 49.91 1,510,869 -0.84(-1.66%)
May 30, 2023 50.94 51.01 50.30 50.76 1,135,742 -0.83(-1.62%)
May 26, 2023 51.55 51.80 51.23 51.59 3,364,097 +0.50(+0.98%)
May 25, 2023 52.07 52.08 50.73 51.09 5,288,175 -1.66(-3.14%)
May 24, 2023 54.11 54.11 52.39 52.75 2,885,058 -1.07(-1.98%)
May 23, 2023 53.67 54.19 53.12 53.81 2,485,074 +0.49(+0.92%)
May 22, 2023 52.80 53.57 52.30 53.32 1,658,597 +0.48(+0.91%)
May 19, 2023 52.53 52.96 52.09 52.84 2,105,355 +0.89(+1.71%)
May 18, 2023 51.49 52.05 50.91 51.95 1,292,421 +0.05(+0.09%)
May 17, 2023 51.67 52.00 50.86 51.91 1,727,760 +0.82(+1.61%)
May 16, 2023 52.33 52.66 51.00 51.08 986,872 -1.34(-2.56%)
May 15, 2023 51.80 52.54 51.48 52.43 1,162,560 +1.02(+1.98%)
May 12, 2023 52.09 52.40 50.98 51.41 1,855,546 -0.20(-0.39%)
May 11, 2023 51.65 51.92 51.08 51.61 1,568,528 -0.82(-1.56%)
May 10, 2023 53.01 53.16 51.80 52.43 1,394,760 -0.41(-0.77%)
May 09, 2023 52.34 53.18 52.31 52.83 1,483,576 -0.11(-0.21%)
May 08, 2023 54.32 54.63 52.88 52.94 1,676,199 -0.44(-0.82%)
May 05, 2023 52.12 53.81 52.10 53.38 1,573,150 +2.61(+5.15%)
May 04, 2023 51.82 52.01 50.31 50.77 3,170,589 -1.26(-2.42%)
May 03, 2023 52.29 52.97 51.89 52.03 2,537,829 -1.01(-1.90%)
May 02, 2023 54.94 55.05 52.48 53.04 2,106,207 -2.78(-4.98%)
May 01, 2023 55.68 56.76 55.68 55.82 2,563,347 -0.67(-1.18%)
Apr 28, 2023 55.04 56.74 54.82 56.48 1,650,381 +1.32(+2.40%)
Apr 27, 2023 54.37 55.45 54.31 55.16 1,670,737 +0.66(+1.21%)
Apr 26, 2023 54.63 55.21 53.94 54.50 3,282,766 -0.24(-0.44%)
Apr 25, 2023 55.45 55.45 54.44 54.74 2,515,624 -1.23(-2.20%)
Apr 24, 2023 55.41 56.14 55.41 55.97 2,594,062 +0.53(+0.95%)
Apr 21, 2023 55.48 55.77 55.04 55.45 3,421,878 +0.09(+0.17%)
Apr 20, 2023 55.59 56.18 55.08 55.35 3,235,518 -1.03(-1.82%)
Apr 19, 2023 55.78 56.41 55.78 56.38 1,942,659 -0.21(-0.38%)
Apr 18, 2023 56.74 57.24 56.30 56.59 1,779,292 -0.30(-0.52%)
Apr 17, 2023 57.32 57.46 56.52 56.89 2,943,855 -0.56(-0.97%)
Apr 14, 2023 57.01 57.76 56.72 57.45 1,759,903 +0.54(+0.94%)
Apr 13, 2023 55.60 57.13 55.41 56.91 2,318,881 +1.60(+2.90%)
Apr 12, 2023 55.07 55.86 55.07 55.31 1,254,522 +0.36(+0.66%)
Apr 11, 2023 54.84 55.04 54.31 54.94 1,179,866 +0.57(+1.06%)
Apr 10, 2023 54.19 54.92 53.95 54.37 1,144,146 +0.15(+0.27%)
Apr 06, 2023 54.34 54.70 54.07 54.22 1,715,298 -0.38(-0.70%)
Apr 05, 2023 55.12 55.12 53.85 54.60 1,287,875 -0.14(-0.25%)
Apr 04, 2023 55.12 55.15 54.03 54.74 2,317,831 -0.07(-0.14%)
Apr 03, 2023 53.56 54.95 53.51 54.82 4,022,117 +3.54(+6.90%)
Mar 31, 2023 50.98 51.55 50.91 51.28 1,439,087 +0.38(+0.75%)
Mar 30, 2023 51.12 51.22 50.41 50.90 1,264,123 +0.37(+0.73%)
Mar 29, 2023 50.48 50.89 50.16 50.53 1,744,951 +0.73(+1.47%)
Mar 28, 2023 48.65 50.11 48.65 49.79 1,739,991 +1.05(+2.15%)
Mar 27, 2023 48.00 49.15 47.72 48.75 2,158,428 +1.13(+2.37%)
Mar 24, 2023 46.63 47.79 46.39 47.62 1,834,345 -0.09(-0.19%)
Mar 23, 2023 48.59 49.37 47.18 47.71 2,835,839 -0.36(-0.75%)
Mar 22, 2023 49.23 49.71 48.03 48.07 1,991,195 -0.94(-1.93%)
Mar 21, 2023 48.99 49.46 48.17 49.02 1,995,567 +1.25(+2.62%)
Mar 20, 2023 46.65 47.87 46.25 47.77 2,405,975 +1.45(+3.12%)
Mar 17, 2023 46.95 47.06 45.38 46.32 3,239,298 -0.77(-1.63%)
Mar 16, 2023 45.53 47.81 45.22 47.09 6,571,173 +0.94(+2.03%)
Mar 15, 2023 46.82 46.99 44.42 46.15 10,986,581 -2.60(-5.34%)
Mar 14, 2023 49.61 50.75 48.36 48.76 3,825,581 -0.78(-1.58%)
Mar 13, 2023 49.93 51.49 49.14 49.54 3,316,537 -1.80(-3.51%)
Mar 10, 2023 52.18 52.95 51.10 51.34 1,721,724 -0.85(-1.62%)
Mar 09, 2023 53.01 53.82 52.07 52.19 2,794,968 -0.40(-0.76%)
Mar 08, 2023 52.46 53.30 52.07 52.59 1,529,430 +0.06(+0.12%)
Mar 07, 2023 53.90 54.16 52.43 52.52 1,543,718 -1.70(-3.14%)
Mar 06, 2023 54.16 54.41 53.49 54.22 3,040,729 -0.63(-1.14%)
Mar 03, 2023 52.89 54.96 52.89 54.85 2,257,599 +1.26(+2.34%)
Mar 02, 2023 53.24 54.17 52.85 53.60 3,542,985 +0.86(+1.62%)
Mar 01, 2023 51.62 52.81 51.36 52.74 2,287,772 +1.32(+2.57%)
Feb 28, 2023 52.29 52.37 51.30 51.42 2,317,069 -0.53(-1.02%)
Feb 27, 2023 51.87 52.32 51.54 51.95 1,650,287 +0.45(+0.87%)
Feb 24, 2023 50.13 51.52 49.77 51.50 1,639,833 +0.75(+1.47%)
Feb 23, 2023 50.99 51.20 50.07 50.76 1,685,256 +0.76(+1.53%)
Feb 22, 2023 50.28 50.76 49.38 49.99 2,387,705 -0.23(-0.45%)
Feb 21, 2023 50.52 50.86 50.07 50.22 1,692,945 -0.46(-0.92%)
Feb 17, 2023 52.20 52.43 50.60 50.69 3,194,064 -2.52(-4.74%)
Feb 16, 2023 54.02 54.28 53.13 53.21 1,889,344 -0.87(-1.62%)
Feb 15, 2023 53.92 54.32 53.20 54.08 1,692,513 -0.72(-1.31%)
Feb 14, 2023 55.14 56.04 54.63 54.80 1,711,453 -0.78(-1.41%)
Feb 13, 2023 54.91 55.81 54.53 55.58 1,429,887 +0.43(+0.78%)
Feb 10, 2023 54.52 55.44 54.32 55.15 1,777,649 +1.54(+2.87%)
Feb 09, 2023 54.11 54.50 53.41 53.62 1,289,236 -0.36(-0.67%)
Feb 08, 2023 53.95 54.52 53.37 53.98 2,027,894 +0.12(+0.22%)
Feb 07, 2023 52.79 54.05 52.20 53.86 1,913,697 +1.30(+2.48%)
Feb 06, 2023 52.50 52.84 51.50 52.56 1,302,558 -0.13(-0.24%)
Feb 03, 2023 52.61 53.97 52.50 52.69 1,818,195 +0.04(+0.07%)
Feb 02, 2023 54.02 54.11 52.27 52.65 2,434,018 -1.22(-2.26%)
Feb 01, 2023 55.37 55.71 53.28 53.87 3,193,053 -2.04(-3.65%)
Jan 31, 2023 54.88 55.97 54.35 55.91 1,680,983 +0.92(+1.67%)
Jan 30, 2023 55.23 56.04 54.92 54.99 2,565,307 -1.55(-2.74%)
Jan 27, 2023 55.33 56.69 55.26 56.54 2,976,818 +1.16(+2.10%)
Jan 26, 2023 54.98 55.43 54.06 55.37 1,835,432 +1.14(+2.10%)
Jan 25, 2023 54.71 54.84 53.58 54.23 1,578,846 -0.86(-1.57%)
Jan 24, 2023 55.19 55.60 54.68 55.10 1,489,748 -0.48(-0.87%)
Jan 23, 2023 55.18 55.64 55.05 55.58 1,715,573 +0.66(+1.21%)
Jan 20, 2023 54.07 55.10 53.73 54.92 1,997,755 +0.81(+1.50%)
Jan 19, 2023 52.91 54.47 52.74 54.11 2,416,090 +1.09(+2.06%)
Jan 18, 2023 53.77 54.73 52.92 53.01 3,515,576 -0.16(-0.31%)
Jan 17, 2023 52.41 53.26 52.39 53.18 3,375,444 +1.01(+1.94%)
Jan 13, 2023 51.66 52.40 51.27 52.17 1,650,366 +0.35(+0.68%)
Jan 12, 2023 51.23 52.19 50.79 51.81 1,995,367 +1.16(+2.30%)
Jan 11, 2023 50.96 51.53 50.12 50.65 1,982,008 +0.25(+0.49%)
Jan 10, 2023 50.38 50.50 49.29 50.40 1,624,295 +0.19(+0.38%)
Jan 09, 2023 50.54 51.14 50.10 50.21 2,681,429 +0.59(+1.19%)
Jan 06, 2023 48.11 49.76 47.90 49.62 2,302,741 +2.30(+4.87%)
Jan 05, 2023 47.29 48.31 47.11 47.32 3,295,241 -0.25(-0.54%)
Jan 04, 2023 47.07 48.36 46.99 47.57 3,426,594 +0.11(+0.23%)
Jan 03, 2023 49.98 50.05 47.35 47.46 3,524,445 -3.07(-6.07%)
Dec 30, 2022 50.38 50.95 50.22 50.53 1,478,581 -0.22(-0.43%)
Dec 29, 2022 49.30 50.85 49.30 50.75 2,101,876 +1.24(+2.50%)
Dec 28, 2022 50.89 51.11 49.31 49.51 1,662,524 -2.00(-3.89%)
Dec 27, 2022 51.23 51.89 50.76 51.51 1,765,035 +0.71(+1.40%)
Dec 23, 2022 49.07 50.80 49.07 50.80 1,602,426 +2.27(+4.67%)
Dec 22, 2022 50.05 50.08 48.02 48.54 1,827,487 -1.53(-3.05%)
Dec 21, 2022 49.91 50.11 49.24 50.07 1,531,152 +1.05(+2.13%)
Dec 20, 2022 48.46 49.19 48.19 49.02 1,509,691 +0.64(+1.32%)
Dec 19, 2022 48.31 48.53 47.60 48.38 2,834,462 +0.66(+1.39%)
Dec 16, 2022 48.51 48.83 47.52 47.72 22,354,704 -1.79(-3.62%)
Dec 15, 2022 49.87 50.03 48.45 49.51 6,896,746 -0.66(-1.31%)
Dec 14, 2022 51.01 51.13 49.78 50.17 5,373,709 -0.40(-0.80%)
Dec 13, 2022 50.53 51.39 50.40 50.57 2,140,789 +1.18(+2.40%)
Dec 12, 2022 49.34 50.09 48.88 49.39 2,004,194 +0.47(+0.97%)
Dec 09, 2022 49.31 49.68 48.90 48.91 2,097,114 -0.26(-0.53%)
Dec 08, 2022 50.15 50.83 48.91 49.17 1,981,581 -0.09(-0.18%)
Dec 07, 2022 49.69 50.30 48.94 49.26 1,940,504 -0.40(-0.81%)
Dec 06, 2022 50.85 51.70 49.59 49.66 2,424,804 -1.53(-2.99%)
Dec 05, 2022 54.35 54.91 50.96 51.20 2,880,098 -2.54(-4.72%)
Dec 02, 2022 53.13 54.44 53.13 53.73 1,793,753 +0.17(+0.32%)
Dec 01, 2022 54.05 54.83 53.38 53.56 2,269,161 +0.04(+0.08%)
Nov 30, 2022 54.18 54.87 52.91 53.52 2,928,570 +0.24(+0.45%)
Nov 29, 2022 53.58 53.86 52.53 53.28 1,944,725 +0.36(+0.68%)
Nov 28, 2022 52.66 53.70 52.15 52.92 1,730,106 -0.99(-1.85%)
Nov 25, 2022 54.04 54.37 53.72 53.91 815,119 +0.17(+0.32%)
Nov 23, 2022 53.63 54.33 53.52 53.74 1,606,840 -0.73(-1.33%)
Nov 22, 2022 54.21 54.64 53.62 54.47 1,680,356 +1.21(+2.27%)
Nov 21, 2022 52.61 53.28 51.02 53.26 2,490,894 -0.26(-0.49%)
Nov 18, 2022 52.62 53.65 52.19 53.52 1,862,351 -0.34(-0.63%)
Nov 17, 2022 53.50 54.15 52.76 53.86 1,685,127 -0.57(-1.05%)
Nov 16, 2022 55.61 55.65 54.30 54.43 1,431,478 -1.43(-2.57%)
Nov 15, 2022 55.03 56.03 54.52 55.87 1,461,002 +1.31(+2.40%)
Nov 14, 2022 55.04 55.85 54.54 54.56 1,339,406 -0.93(-1.68%)
Nov 11, 2022 55.69 56.07 55.22 55.49 2,142,893 +0.88(+1.61%)
Nov 10, 2022 53.84 54.79 53.68 54.61 2,534,262 +1.89(+3.59%)
Nov 09, 2022 53.77 54.04 52.49 52.72 2,819,233 -1.74(-3.19%)
Nov 08, 2022 54.83 55.10 53.90 54.46 2,320,475 -0.37(-0.67%)
Nov 07, 2022 55.10 55.53 54.31 54.83 2,343,723 +0.01(+0.02%)
Nov 04, 2022 55.47 55.79 54.06 54.82 2,657,610 +1.04(+1.93%)
Nov 03, 2022 52.88 54.40 52.50 53.78 2,707,906 +0.10(+0.18%)
Nov 02, 2022 54.01 53.68 2,145,601 -0.41(-0.76%)
Nov 01, 2022 54.74 54.88 53.89 54.09 1,585,455 +0.38(+0.70%)
Oct 31, 2022 52.93 54.39 52.84 53.72 1,890,101 +0.09(+0.17%)
Oct 28, 2022 53.95 54.21 52.61 53.63 1,875,006 -0.20(-0.37%)
Oct 27, 2022 54.54 55.11 53.62 53.82 2,031,844 -0.06(-0.12%)
Oct 26, 2022 53.47 54.72 53.41 53.89 2,080,306 +0.67(+1.26%)
Oct 25, 2022 52.62 53.33 52.33 53.21 1,761,638 +0.67(+1.28%)
Oct 24, 2022 52.19 53.13 51.88 52.54 2,312,448 -0.02(-0.03%)
Oct 21, 2022 50.92 52.76 50.77 52.56 3,153,060 +1.77(+3.49%)
Oct 20, 2022 50.24 51.71 50.14 50.78 3,760,959 +1.20(+2.42%)
Oct 19, 2022 47.98 49.69 47.95 49.58 2,364,010 +1.92(+4.02%)
Oct 18, 2022 48.55 48.75 46.54 47.67 2,181,037 -0.30(-0.64%)
Oct 17, 2022 48.54 49.45 47.94 47.97 1,940,825 +0.54(+1.13%)
Oct 14, 2022 48.30 49.06 47.40 47.43 3,131,480 -1.52(-3.11%)
Oct 13, 2022 46.04 49.18 46.04 48.96 3,040,917 +1.97(+4.20%)
Oct 12, 2022 47.10 47.69 45.95 46.98 2,823,154 -0.32(-0.68%)
Oct 11, 2022 47.07 48.44 46.77 47.31 3,100,709 -0.82(-1.71%)
Oct 10, 2022 49.19 50.11 47.74 48.13 1,521,338 -1.04(-2.11%)
Oct 07, 2022 48.70 49.65 48.33 49.17 3,346,581 +0.77(+1.59%)
Oct 06, 2022 47.81 48.91 47.59 48.40 2,706,988 +0.20(+0.41%)
Oct 05, 2022 47.67 48.67 46.47 48.20 3,092,598 +0.22(+0.47%)
Oct 04, 2022 46.10 48.02 45.80 47.98 3,264,977 +3.03(+6.74%)
Oct 03, 2022 43.60 45.18 43.40 44.95 2,985,132 +3.22(+7.71%)
Sep 30, 2022 41.52 42.53 41.06 41.73 2,322,149 -0.14(-0.34%)
Sep 29, 2022 41.54 42.01 40.57 41.88 2,574,389 +0.14(+0.34%)
Sep 28, 2022 40.86 42.05 40.57 41.73 5,634,914 +1.18(+2.92%)
Sep 27, 2022 40.95 41.36 40.12 40.55 4,776,227 +0.42(+1.05%)
Sep 26, 2022 41.70 42.35 39.83 40.13 4,101,788 -1.90(-4.52%)
Sep 23, 2022 43.46 43.64 41.88 42.03 3,660,898 -3.47(-7.62%)
Sep 22, 2022 47.17 47.31 45.47 45.50 2,962,914 -0.82(-1.78%)
Sep 21, 2022 48.63 48.72 46.29 46.32 2,489,014 -1.36(-2.86%)
Sep 20, 2022 47.87 48.09 46.78 47.68 1,842,899 -0.62(-1.28%)
Sep 19, 2022 46.66 48.43 46.56 48.30 1,922,421 -0.01(-0.02%)
Sep 16, 2022 48.11 48.37 47.04 48.31 2,852,440 -0.17(-0.35%)
Sep 15, 2022 48.71 49.50 48.11 48.48 6,256,712 -1.13(-2.28%)
Sep 14, 2022 48.97 50.29 48.88 49.61 5,025,893 +1.15(+2.37%)
Sep 13, 2022 48.92 49.93 48.37 48.46 2,223,491 -1.28(-2.58%)
Sep 12, 2022 49.72 50.72 49.49 49.74 2,413,915 +0.94(+1.92%)
Sep 09, 2022 48.19 49.17 48.08 48.81 1,888,640 +1.83(+3.90%)
Sep 08, 2022 46.63 47.15 45.99 46.98 2,424,568 +0.51(+1.10%)
Sep 07, 2022 46.13 47.05 46.05 46.46 1,895,438 -1.09(-2.29%)
Sep 06, 2022 49.15 49.31 47.42 47.55 2,545,394 -1.10(-2.25%)
Sep 02, 2022 49.01 49.42 48.32 48.65 1,775,540 +0.96(+2.02%)
Sep 01, 2022 47.52 48.18 47.17 47.68 2,234,599 -0.78(-1.61%)
Aug 31, 2022 47.85 49.68 47.68 48.46 2,112,182 -0.63(-1.28%)
Aug 30, 2022 50.44 50.62 48.65 49.09 2,536,694 -2.18(-4.26%)
Aug 29, 2022 49.96 51.65 49.92 51.27 2,487,396 +0.96(+1.92%)
Aug 26, 2022 51.36 51.81 50.18 50.31 2,393,148 -0.79(-1.54%)
Aug 25, 2022 50.40 51.17 50.27 51.10 3,357,677 +1.05(+2.10%)
Aug 24, 2022 49.49 50.21 49.17 50.04 2,716,326 +0.42(+0.84%)
Aug 23, 2022 49.50 50.26 49.18 49.63 3,873,679 +1.30(+2.69%)
Aug 22, 2022 47.95 48.36 46.96 48.33 5,988,388 +1.41(+3.00%)
Aug 19, 2022 46.93 47.31 46.47 46.92 6,282,379 -0.26(-0.55%)
Aug 18, 2022 46.66 47.22 46.52 47.18 2,937,789 +1.21(+2.64%)
Aug 17, 2022 45.52 46.30 45.40 45.97 2,632,660 +0.19(+0.40%)
Aug 16, 2022 46.73 46.90 45.48 45.78 2,683,430 -0.35(-0.75%)
Aug 15, 2022 45.44 46.35 44.79 46.13 2,568,500 -1.31(-2.75%)
Aug 12, 2022 46.83 47.43 46.31 47.43 2,093,338 +0.38(+0.81%)
Aug 11, 2022 46.28 47.69 46.19 47.05 2,792,302 +1.67(+3.68%)
Aug 10, 2022 44.69 45.74 44.10 45.39 2,460,599 +0.99(+2.22%)
Aug 09, 2022 45.73 45.98 44.15 44.40 2,759,342 +0.17(+0.38%)
Aug 08, 2022 44.02 44.64 43.76 44.23 3,096,256 +0.41(+0.94%)
Aug 05, 2022 42.41 44.19 42.17 43.82 4,869,298 +0.92(+2.14%)
Aug 04, 2022 43.90 44.69 42.76 42.90 4,496,391 -1.03(-2.34%)
Aug 03, 2022 45.92 46.15 43.89 43.93 3,040,003 -1.62(-3.55%)
Aug 02, 2022 45.67 45.94 45.04 45.55 2,361,314 -0.13(-0.28%)
Aug 01, 2022 45.74 46.30 45.06 45.67 2,996,456 -0.84(-1.81%)
Jul 29, 2022 45.92 46.73 45.87 46.51 3,172,154 +1.59(+3.55%)
Jul 28, 2022 44.81 45.03 43.80 44.92 3,021,103 +0.63(+1.43%)
Jul 27, 2022 43.30 44.34 43.08 44.29 3,567,373 +1.42(+3.32%)
Jul 26, 2022 44.13 44.55 42.76 42.87 3,350,540 -0.56(-1.28%)
Jul 25, 2022 42.57 43.89 42.40 43.42 3,219,961 +1.46(+3.47%)
Jul 22, 2022 42.72 43.09 41.67 41.96 2,764,109 -0.58(-1.37%)
Jul 21, 2022 41.53 42.58 41.08 42.55 3,482,345 -0.47(-1.10%)
Jul 20, 2022 41.82 43.25 41.65 43.02 3,182,487 +0.86(+2.04%)
Jul 19, 2022 40.95 42.34 40.93 42.16 6,059,570 +1.03(+2.50%)
Jul 18, 2022 40.85 41.90 40.75 41.13 3,470,997 +1.27(+3.19%)
Jul 15, 2022 40.22 40.46 39.45 39.86 3,070,307 +0.57(+1.46%)
Jul 14, 2022 38.43 39.29 37.57 39.28 4,898,969 -0.78(-1.96%)
Jul 13, 2022 39.92 40.93 39.70 40.07 4,296,202 -0.31(-0.77%)
Jul 12, 2022 40.28 40.83 39.60 40.38 4,732,609 -0.91(-2.20%)
Jul 11, 2022 41.05 41.64 40.50 41.29 3,909,663 -0.30(-0.73%)
Jul 08, 2022 42.49 42.62 41.25 41.59 3,541,426 -0.42(-1.00%)
Jul 07, 2022 42.16 42.53 41.58 42.01 5,895,244 +1.33(+3.27%)
Jul 06, 2022 42.73 43.45 39.62 40.68 6,029,295 -2.57(-5.94%)
Jul 05, 2022 44.96 45.14 41.23 43.25 5,192,769 -2.90(-6.28%)
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.