Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries US Dollar to Australian Dollar (FOREX: USD-AUD ) 1.507 AUD -0.002 (-0.11%) Streaming Realtime Price Updated: 2:34 AM EDT, May 27, 2024 Add to My Watchlist Quote Overview Charting Historical Prices News All News News Headlines Press Releases 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 (%) May 31, 2020 1.503 1.504 1.499 1.502 7,807 +0.00(+0.20%) May 29, 2020 1.507 1.512 1.496 1.499 277,961 -0.01(-0.60%) May 28, 2020 1.507 1.512 1.506 1.508 13,051 -0.00(-0.15%) May 27, 2020 1.510 1.512 1.509 1.511 9,092 +0.01(+0.41%) May 26, 2020 1.503 1.505 1.502 1.504 11,284 -0.02(-1.59%) May 25, 2020 1.528 1.529 1.527 1.529 7,473 -0.00(-0.01%) May 24, 2020 1.531 1.532 1.528 1.529 3,797 -0.00(-0.04%) May 22, 2020 1.523 1.537 1.521 1.530 219,091 +0.01(+0.42%) May 21, 2020 1.523 1.524 1.522 1.523 8,807 +0.01(+0.42%) May 20, 2020 1.516 1.517 1.515 1.517 8,329 -0.01(-0.79%) May 19, 2020 1.529 1.532 1.529 1.529 10,589 -0.00(-0.27%) May 18, 2020 1.533 1.535 1.532 1.533 12,345 -0.02(-1.52%) May 17, 2020 1.559 1.559 1.556 1.557 5,948 -0.00(-0.12%) May 15, 2020 1.547 1.562 1.544 1.559 232,175 +0.01(+0.91%) May 14, 2020 1.547 1.549 1.545 1.545 11,372 -0.00(-0.30%) May 13, 2020 1.549 1.552 1.548 1.549 10,326 +0.00(+0.19%) May 12, 2020 1.545 1.546 1.543 1.546 11,740 +0.00(+0.26%) May 11, 2020 1.541 1.543 1.540 1.542 8,245 +0.01(+0.57%) May 10, 2020 1.531 1.535 1.529 1.534 5,888 +0.00(+0.18%) May 08, 2020 1.540 1.540 1.527 1.531 189,932 -0.01(-0.51%) May 07, 2020 1.540 1.540 1.536 1.539 9,701 -0.03(-1.81%) May 06, 2020 1.562 1.567 1.560 1.567 10,776 +0.01(+0.86%) May 05, 2020 1.555 1.556 1.552 1.554 10,366 -0.00(-0.11%) May 04, 2020 1.556 1.558 1.555 1.555 7,646 -0.01(-0.68%) May 03, 2020 1.559 1.567 1.558 1.566 10,664 +0.01(+0.53%) May 01, 2020 1.536 1.560 1.535 1.558 211,888 +0.02(+1.06%) Apr 30, 2020 1.536 1.542 1.535 1.542 12,376 +0.02(+1.00%) Apr 29, 2020 1.525 1.528 1.524 1.526 8,517 -0.01(-0.84%) Apr 28, 2020 1.540 1.542 1.538 1.539 9,258 -0.01(-0.62%) Apr 27, 2020 1.547 1.550 1.545 1.549 12,227 -0.02(-0.97%) Apr 26, 2020 1.566 1.567 1.563 1.564 5,937 -0.00(-0.03%) Apr 24, 2020 1.570 1.578 1.562 1.565 212,757 -0.00(-0.28%) Apr 23, 2020 1.570 1.570 1.568 1.569 9,468 -0.01(-0.90%) Apr 22, 2020 1.581 1.584 1.581 1.583 8,334 -0.01(-0.50%) Apr 21, 2020 1.592 1.593 1.590 1.591 10,881 +0.01(+0.92%) Apr 20, 2020 1.578 1.579 1.576 1.577 11,393 +0.00(+0.13%) Apr 19, 2020 1.572 1.576 1.569 1.575 5,474 +0.00(+0.22%) Apr 17, 2020 1.580 1.583 1.566 1.571 321,978 -0.00(-0.01%) Apr 16, 2020 1.580 1.583 1.569 1.571 21,564 -0.01(-0.91%) Apr 15, 2020 1.582 1.587 1.581 1.586 12,320 +0.03(+2.11%) Apr 14, 2020 1.552 1.554 1.552 1.553 6,659 -0.01(-0.69%) Apr 13, 2020 1.567 1.568 1.563 1.564 11,941 -0.01(-0.91%) Apr 12, 2020 1.573 1.581 1.573 1.578 6,137 +0.00(+0.22%) Apr 10, 2020 1.577 1.584 1.570 1.575 83,503 -0.00(-0.18%) Apr 09, 2020 1.577 1.581 1.577 1.578 8,987 -0.03(-1.61%) Apr 08, 2020 1.605 1.606 1.602 1.603 12,016 -0.02(-1.07%) Apr 07, 2020 1.621 1.623 1.619 1.621 13,715 -0.02(-1.21%) Apr 06, 2020 1.643 1.646 1.640 1.641 13,058 -0.03(-1.53%) Apr 05, 2020 1.662 1.668 1.660 1.666 9,218 -0.00(-0.13%) Apr 03, 2020 1.650 1.672 1.646 1.668 323,276 +0.02(+1.10%) Apr 02, 2020 1.650 1.651 1.648 1.650 12,684 +0.01(+0.36%) Apr 01, 2020 1.647 1.649 1.642 1.644 12,859 +0.01(+0.85%) Mar 31, 2020 1.630 1.637 1.623 1.630 18,606 +0.01(+0.36%) Mar 30, 2020 1.620 1.625 1.619 1.624 16,256 -0.00(-0.22%) Mar 29, 2020 1.626 1.635 1.621 1.628 15,358 +0.01(+0.41%) Mar 27, 2020 1.649 1.660 1.613 1.621 435,326 -0.03(-1.78%) Mar 26, 2020 1.649 1.657 1.649 1.651 16,075 -0.05(-2.71%) Mar 25, 2020 1.678 1.696 1.677 1.696 23,746 +0.02(+1.40%) Mar 24, 2020 1.678 1.679 1.669 1.673 16,713 -0.03(-2.04%) Mar 23, 2020 1.713 1.720 1.708 1.708 33,565 -0.03(-2.00%) Mar 22, 2020 1.724 1.753 1.716 1.743 23,530 +0.02(+0.93%) Mar 20, 2020 1.740 1.765 1.670 1.727 542,845 -0.03(-1.92%) Mar 19, 2020 1.740 1.765 1.740 1.760 23,618 +0.03(+1.54%) Mar 18, 2020 1.731 1.736 1.721 1.734 21,565 +0.06(+3.90%) Mar 17, 2020 1.666 1.671 1.659 1.669 25,726 +0.03(+2.09%) Mar 16, 2020 1.633 1.640 1.632 1.635 23,372 +0.02(+1.03%) Mar 15, 2020 1.629 1.637 1.585 1.618 20,222 +0.00(+0.27%) Mar 13, 2020 1.603 1.633 1.575 1.614 436,895 +0.02(+1.33%) Mar 12, 2020 1.603 1.604 1.575 1.592 30,517 +0.05(+3.26%) Mar 11, 2020 1.542 1.545 1.540 1.542 18,137 +0.00(+0.25%) Mar 10, 2020 1.537 1.543 1.535 1.538 15,020 +0.02(+1.50%) Mar 09, 2020 1.516 1.519 1.512 1.516 22,732 +0.00(+0.18%) Mar 08, 2020 1.510 1.516 1.510 1.513 16,558 +0.01(+0.49%) Mar 06, 2020 1.512 1.518 1.492 1.505 157,528 -0.01(-0.43%) Mar 05, 2020 1.512 1.513 1.511 1.512 6,104 +0.00(+0.12%) Mar 04, 2020 1.509 1.511 1.508 1.510 6,079 -0.01(-0.59%) Mar 03, 2020 1.519 1.520 1.518 1.519 6,452 -0.01(-0.67%) Mar 02, 2020 1.528 1.531 1.528 1.529 8,020 -0.01(-0.47%) 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.