Freeport-McMoRan (NY: FCX )

36.19 -0.96 (-2.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 37.25 37.74 36.87 37.39 16,192,030 -0.38(-1.00%)
Oct 28, 2021 37.33 37.89 36.84 37.77 14,108,375 +1.09(+2.97%)
Oct 27, 2021 37.15 37.97 36.52 36.68 19,946,408 -1.83(-4.76%)
Oct 26, 2021 39.10 38.51 15,700,258 -0.49(-1.25%)
Oct 25, 2021 37.90 39.29 37.69 39.00 19,366,476 +1.66(+4.43%)
Oct 22, 2021 37.64 38.47 36.89 37.34 19,224,212 -0.74(-1.95%)
Oct 21, 2021 37.71 38.20 36.43 38.09 19,735,422 -0.51(-1.31%)
Oct 20, 2021 38.31 38.74 37.75 38.59 14,396,461 +0.08(+0.21%)
Oct 19, 2021 38.50 38.61 37.89 38.51 16,681,919 +0.31(+0.80%)
Oct 18, 2021 37.22 38.71 37.07 38.21 23,394,882 -0.10(-0.26%)
Oct 15, 2021 37.84 38.67 37.29 38.31 30,310,146 +1.50(+4.07%)
Oct 14, 2021 36.67 37.57 36.24 36.81 29,204,448 +1.37(+3.87%)
Oct 13, 2021 34.75 35.95 34.22 35.44 26,733,754 +1.20(+3.50%)
Oct 12, 2021 34.67 35.10 34.07 34.24 21,822,388 -0.61(-1.76%)
Oct 11, 2021 34.92 36.18 34.84 34.85 27,376,020 +1.09(+3.22%)
Oct 08, 2021 34.23 34.64 33.54 33.76 17,816,124 -0.19(-0.55%)
Oct 07, 2021 32.40 34.12 32.32 33.95 37,428,664 +2.58(+8.23%)
Oct 06, 2021 31.49 31.84 30.60 31.37 23,027,940 -0.48(-1.52%)
Oct 05, 2021 32.34 32.41 31.41 31.86 20,210,820 -0.50(-1.56%)
Oct 04, 2021 33.01 33.36 32.08 32.36 20,352,548 -0.13(-0.40%)
Oct 01, 2021 32.55 32.75 31.52 32.49 16,270,919 +0.31(+0.95%)
Sep 30, 2021 32.19 33.40 32.19 32.18 23,292,594 -0.57(-1.75%)
Sep 29, 2021 33.42 33.67 32.56 32.76 12,850,370 -0.46(-1.37%)
Sep 28, 2021 33.66 33.68 32.46 33.21 19,969,852 -0.34(-1.00%)
Sep 27, 2021 31.93 33.59 31.93 33.55 22,708,818 +1.65(+5.18%)
Sep 24, 2021 31.35 32.34 31.35 31.89 15,328,469 +0.13(+0.40%)
Sep 23, 2021 31.63 32.03 31.33 31.77 20,481,080 +0.54(+1.74%)
Sep 22, 2021 31.26 31.91 31.14 31.22 29,119,026 +1.07(+3.54%)
Sep 21, 2021 31.11 31.16 29.70 30.15 36,067,012 -0.68(-2.21%)
Sep 20, 2021 30.43 31.25 30.19 30.84 38,871,704 -1.86(-5.69%)
Sep 17, 2021 33.89 34.12 32.22 32.70 37,974,436 -1.24(-3.64%)
Sep 16, 2021 35.17 35.19 33.37 33.93 36,175,016 -2.41(-6.64%)
Sep 15, 2021 34.76 36.40 34.76 36.35 19,074,906 +1.93(+5.61%)
Sep 14, 2021 34.78 34.99 34.28 34.42 15,086,358 -0.49(-1.42%)
Sep 13, 2021 35.39 35.50 34.19 34.91 14,011,523 -0.19(-0.54%)
Sep 10, 2021 34.89 36.21 34.83 35.10 22,860,364 +0.66(+1.92%)
Sep 09, 2021 34.14 34.97 34.13 34.44 12,653,191 +0.44(+1.28%)
Sep 08, 2021 35.73 35.74 33.99 34.00 18,460,094 -1.97(-5.47%)
Sep 07, 2021 35.58 36.28 35.58 35.97 10,410,245 +0.22(+0.61%)
Sep 03, 2021 35.72 36.14 35.54 35.75 12,828,072 -0.13(-0.36%)
Sep 02, 2021 35.75 36.30 35.60 35.88 11,102,384 +0.38(+1.06%)
Sep 01, 2021 35.35 35.90 34.66 35.51 16,655,911 -0.49(-1.37%)
Aug 31, 2021 36.16 36.34 35.14 36.00 16,389,631 -0.25(-0.68%)
Aug 30, 2021 36.88 36.96 36.16 36.25 13,499,376 +0.07(+0.19%)
Aug 27, 2021 34.50 36.44 34.50 36.18 19,009,388 +2.01(+5.88%)
Aug 26, 2021 34.49 34.89 34.09 34.17 11,458,111 -0.56(-1.62%)
Aug 25, 2021 34.87 35.07 34.24 34.73 10,019,796 -0.10(-0.28%)
Aug 24, 2021 34.58 35.01 34.43 34.83 15,634,099 +1.00(+2.95%)
Aug 23, 2021 33.34 34.03 33.27 33.83 16,356,301 +1.39(+4.27%)
Aug 20, 2021 32.35 32.80 31.85 32.45 22,158,356 +0.38(+1.17%)
Aug 19, 2021 32.27 32.44 31.31 32.07 32,756,014 -1.44(-4.31%)
Aug 18, 2021 33.77 34.24 33.48 33.52 18,348,790 -0.82(-2.39%)
Aug 17, 2021 35.50 35.50 33.70 34.34 23,738,452 -2.11(-5.78%)
Aug 16, 2021 36.45 36.73 35.74 36.45 13,577,252 -1.25(-3.31%)
Aug 13, 2021 38.09 38.29 37.60 37.69 13,011,986 -0.29(-0.76%)
Aug 12, 2021 38.11 38.16 37.14 37.98 11,615,540 -0.34(-0.88%)
Aug 11, 2021 38.10 38.78 37.46 38.32 17,111,104 +0.50(+1.33%)
Aug 10, 2021 36.31 38.06 36.15 37.81 17,990,712 +1.74(+4.83%)
Aug 09, 2021 35.93 36.45 35.48 36.07 9,580,019 -0.40(-1.09%)
Aug 06, 2021 36.25 36.86 35.68 36.47 14,020,954 +1.00(+2.82%)
Aug 05, 2021 34.96 36.05 34.94 35.47 10,643,923 +0.20(+0.56%)
Aug 04, 2021 36.01 36.27 35.25 35.27 11,886,133 -0.98(-2.70%)
Aug 03, 2021 36.00 36.43 35.30 36.25 17,425,696 +0.02(+0.05%)
Aug 02, 2021 38.25 38.66 36.15 36.23 22,031,242 -1.46(-3.88%)
Jul 30, 2021 37.69 38.35 37.08 37.69 16,082,836 -0.37(-0.96%)
Jul 29, 2021 37.09 38.17 36.77 38.06 23,307,784 +1.77(+4.88%)
Jul 28, 2021 36.08 36.41 35.44 36.29 15,004,855 +0.33(+0.91%)
Jul 27, 2021 35.83 36.37 35.28 35.96 18,127,008 -0.30(-0.82%)
Jul 26, 2021 35.71 36.46 35.48 36.26 23,035,402 +1.44(+4.15%)
Jul 23, 2021 34.43 34.88 33.91 34.81 16,118,128 +0.39(+1.12%)
Jul 22, 2021 34.02 34.67 33.20 34.43 20,829,352 +0.15(+0.43%)
Jul 21, 2021 33.22 34.40 33.12 34.28 24,609,394 +1.68(+5.16%)
Jul 20, 2021 32.04 33.07 31.74 32.60 21,158,106 +0.54(+1.70%)
Jul 19, 2021 31.35 32.10 31.03 32.05 31,769,086 -0.79(-2.41%)
Jul 16, 2021 33.98 34.04 32.62 32.84 26,161,192 -1.18(-3.46%)
Jul 15, 2021 34.07 34.83 33.55 34.02 16,007,307 -0.13(-0.38%)
Jul 14, 2021 35.32 35.76 33.93 34.15 19,691,902 -1.12(-3.18%)
Jul 13, 2021 35.79 35.85 34.95 35.27 14,704,508 -0.79(-2.19%)
Jul 12, 2021 35.53 36.24 35.29 36.06 12,152,102 +0.03(+0.08%)
Jul 09, 2021 35.52 36.22 35.28 36.03 18,256,504 +1.79(+5.22%)
Jul 08, 2021 33.62 34.63 33.14 34.25 24,402,858 -1.50(-4.20%)
Jul 07, 2021 36.10 36.30 34.88 35.75 14,923,509 +0.21(+0.58%)
Jul 06, 2021 36.83 36.97 35.33 35.54 19,233,888 -1.13(-3.07%)
Jul 02, 2021 36.90 37.01 36.31 36.67 10,360,653 +0.05(+0.13%)
Jul 01, 2021 37.44 37.71 36.19 36.62 14,124,158 -0.02(-0.05%)
Jun 30, 2021 36.69 36.97 36.29 36.64 12,608,674 -0.16(-0.43%)
Jun 29, 2021 36.50 37.20 36.37 36.79 15,089,555 +0.52(+1.44%)
Jun 28, 2021 36.83 37.36 36.10 36.27 15,122,688 -0.49(-1.34%)
Jun 25, 2021 37.82 38.06 36.64 36.76 44,654,048 -0.28(-0.75%)
Jun 24, 2021 37.27 37.36 36.30 37.04 20,653,538 +0.34(+0.91%)
Jun 23, 2021 36.87 37.59 36.63 36.70 21,913,488 +0.68(+1.89%)
Jun 22, 2021 35.83 36.54 35.17 36.02 27,852,550 +0.70(+1.98%)
Jun 21, 2021 34.79 35.52 34.68 35.32 28,509,924 +0.81(+2.35%)
Jun 18, 2021 34.25 35.00 34.01 34.51 46,849,180 -0.19(-0.54%)
Jun 17, 2021 35.68 36.28 33.63 34.70 60,714,984 -1.89(-5.15%)
Jun 16, 2021 36.51 37.36 36.05 36.59 37,160,464 -0.53(-1.44%)
Jun 15, 2021 37.40 37.73 35.97 37.12 51,845,712 -1.86(-4.76%)
Jun 14, 2021 40.09 40.27 38.66 38.98 19,670,696 -1.35(-3.35%)
Jun 11, 2021 40.87 41.44 40.11 40.33 20,320,024 +0.70(+1.77%)
Jun 10, 2021 40.30 41.25 39.54 39.63 16,618,585 -0.55(-1.38%)
Jun 09, 2021 40.74 41.06 40.16 40.18 14,050,931 -0.67(-1.64%)
Jun 08, 2021 40.85 41.38 40.16 40.85 14,998,599 +0.12(+0.29%)
Jun 07, 2021 40.88 40.99 39.92 40.73 16,936,758 -0.46(-1.13%)
Jun 04, 2021 41.67 41.97 40.79 41.20 16,003,832 -0.14(-0.33%)
Jun 03, 2021 41.53 41.66 41.01 41.33 20,479,954 -1.45(-3.39%)
Jun 02, 2021 43.44 43.45 42.41 42.79 14,877,420 -0.86(-1.97%)
Jun 01, 2021 43.01 43.83 42.85 43.64 22,417,828 +1.47(+3.49%)
May 28, 2021 42.03 42.35 41.52 42.17 14,918,498 +0.13(+0.31%)
May 27, 2021 42.03 42.57 41.50 42.05 29,019,378 +1.25(+3.07%)
May 26, 2021 40.45 41.21 40.34 40.79 18,662,674 +0.63(+1.57%)
May 25, 2021 41.06 41.40 40.04 40.16 18,447,888 -0.88(-2.14%)
May 24, 2021 40.31 41.36 39.93 41.04 13,627,691 +0.69(+1.71%)
May 21, 2021 40.91 41.30 40.06 40.35 21,093,470 -0.35(-0.85%)
May 20, 2021 40.50 40.96 39.36 40.69 24,025,876 +0.49(+1.23%)
May 19, 2021 40.71 41.28 39.38 40.20 42,934,860 -2.87(-6.67%)
May 18, 2021 44.16 44.41 43.03 43.07 24,452,156 -0.54(-1.24%)
May 17, 2021 42.34 43.69 41.57 43.62 26,089,308 +1.87(+4.47%)
May 14, 2021 40.70 41.96 40.65 41.75 21,765,862 +0.32(+0.76%)
May 13, 2021 41.80 42.97 40.35 41.43 36,551,704 -0.77(-1.82%)
May 12, 2021 43.50 44.08 41.77 42.20 40,682,696 -2.02(-4.58%)
May 11, 2021 41.01 44.76 40.34 44.23 40,930,920 +2.03(+4.82%)
May 10, 2021 44.39 45.51 42.09 42.19 53,615,964 -1.21(-2.80%)
May 07, 2021 41.94 43.93 41.37 43.41 32,810,094 +1.88(+4.52%)
May 06, 2021 41.46 41.65 40.21 41.53 25,520,500 +0.52(+1.28%)
May 05, 2021 40.53 41.21 38.71 41.01 37,731,784 +2.29(+5.92%)
May 04, 2021 38.41 38.78 37.42 38.72 26,825,142 +0.50(+1.32%)
May 03, 2021 37.91 38.79 37.72 38.22 23,155,598 +0.99(+2.65%)
Apr 30, 2021 37.51 38.20 36.97 37.23 13,873,785 -0.68(-1.80%)
Apr 29, 2021 39.44 39.47 37.16 37.91 19,101,080 -0.94(-2.41%)
Apr 28, 2021 37.53 39.16 37.13 38.85 18,811,376 +0.65(+1.71%)
Apr 27, 2021 38.06 39.33 38.06 38.20 19,988,414 -0.36(-0.92%)
Apr 26, 2021 36.63 38.58 36.49 38.55 27,377,170 +2.48(+6.87%)
Apr 23, 2021 35.23 36.50 35.11 36.07 22,865,246 +1.78(+5.18%)
Apr 22, 2021 34.53 35.23 33.80 34.30 24,229,660 -1.15(-3.23%)
Apr 21, 2021 34.38 35.61 33.78 35.44 22,187,392 +0.02(+0.06%)
Apr 20, 2021 36.58 36.76 34.65 35.42 20,841,558 -1.43(-3.88%)
Apr 19, 2021 38.16 38.54 36.30 36.85 21,836,424 -0.80(-2.12%)
Apr 16, 2021 37.64 37.97 36.96 37.65 19,256,708 +0.31(+0.82%)
Apr 15, 2021 36.50 37.64 35.77 37.35 27,524,000 +1.50(+4.19%)
Apr 14, 2021 34.50 36.57 34.41 35.85 36,146,048 +2.62(+7.89%)
Apr 13, 2021 33.61 33.99 32.75 33.22 11,054,027 +0.06(+0.18%)
Apr 12, 2021 33.51 33.51 32.54 33.17 15,369,162 -0.36(-1.09%)
Apr 09, 2021 33.41 33.56 32.75 33.53 14,241,853 -0.33(-0.96%)
Apr 08, 2021 33.59 34.24 32.86 33.86 16,070,713 +0.38(+1.15%)
Apr 07, 2021 34.14 34.26 33.30 33.47 16,531,404 -1.01(-2.94%)
Apr 06, 2021 35.18 35.68 34.24 34.49 22,410,150 -0.34(-0.99%)
Apr 05, 2021 34.21 35.19 33.96 34.83 19,655,072 +1.58(+4.74%)
Apr 01, 2021 32.84 33.46 32.78 33.25 16,673,481 +0.82(+2.52%)
Mar 31, 2021 32.81 33.15 32.14 32.44 16,178,057 +0.25(+0.77%)
Mar 30, 2021 31.32 32.53 30.91 32.19 17,739,784 +0.57(+1.81%)
Mar 29, 2021 32.32 32.81 31.40 31.62 19,752,256 -0.85(-2.61%)
Mar 26, 2021 32.29 32.83 31.32 32.47 24,130,696 +1.82(+5.95%)
Mar 25, 2021 29.94 31.02 29.00 30.64 38,598,220 -0.49(-1.58%)
Mar 24, 2021 32.32 32.85 31.11 31.14 27,700,368 -0.58(-1.83%)
Mar 23, 2021 33.59 33.68 31.59 31.72 40,636,048 -2.77(-8.03%)
Mar 22, 2021 34.66 35.10 34.08 34.49 21,432,134 +0.02(+0.06%)
Mar 19, 2021 34.53 34.84 33.33 34.47 33,776,600 -0.42(-1.21%)
Mar 18, 2021 35.46 36.58 34.75 34.89 25,899,222 -0.68(-1.91%)
Mar 17, 2021 33.95 36.03 33.51 35.57 31,975,402 +1.10(+3.20%)
Mar 16, 2021 36.37 36.48 34.43 34.47 21,561,600 -1.94(-5.33%)
Mar 15, 2021 36.63 37.01 36.01 36.41 18,610,976 -0.45(-1.23%)
Mar 12, 2021 36.38 36.92 35.97 36.86 20,052,908 -0.05(-0.13%)
Mar 11, 2021 35.16 37.05 35.16 36.91 25,949,816 +2.96(+8.73%)
Mar 10, 2021 33.42 34.30 33.15 33.94 20,664,118 +0.59(+1.77%)
Mar 09, 2021 32.88 33.66 32.29 33.35 24,773,766 -0.56(-1.66%)
Mar 08, 2021 34.21 34.95 33.29 33.91 25,320,926 -0.58(-1.68%)
Mar 05, 2021 33.22 34.66 32.01 34.50 31,986,074 +2.29(+7.09%)
Mar 04, 2021 33.46 34.24 31.03 32.21 38,494,264 -2.27(-6.57%)
Mar 03, 2021 34.53 35.47 33.99 34.48 18,882,348 -0.18(-0.51%)
Mar 02, 2021 34.51 35.66 34.37 34.65 21,911,266 +0.28(+0.80%)
Mar 01, 2021 34.52 34.83 33.73 34.38 21,910,976 +0.98(+2.92%)
Feb 26, 2021 34.00 34.87 32.65 33.40 38,357,116 -1.74(-4.96%)
Feb 25, 2021 37.06 37.43 34.66 35.15 26,019,312 -2.18(-5.83%)
Feb 24, 2021 37.18 37.56 36.00 37.32 25,530,014 +0.04(+0.11%)
Feb 23, 2021 36.54 37.42 34.36 37.28 26,449,786 -0.23(-0.60%)
Feb 22, 2021 37.37 38.51 36.75 37.51 33,789,004 +0.58(+1.57%)
Feb 19, 2021 34.51 37.11 34.50 36.93 40,628,848 +3.30(+9.81%)
Feb 18, 2021 33.85 34.36 33.05 33.63 19,019,408 -0.01(-0.03%)
Feb 17, 2021 32.71 34.06 32.18 33.64 27,932,916 +1.23(+3.80%)
Feb 16, 2021 32.03 32.59 31.72 32.41 29,385,256 +1.64(+5.35%)
Feb 12, 2021 30.40 31.08 30.12 30.76 12,195,091 +0.24(+0.77%)
Feb 11, 2021 30.69 31.20 30.09 30.53 15,766,316 -0.25(-0.80%)
Feb 10, 2021 32.50 33.46 30.64 30.77 39,620,360 -0.77(-2.44%)
Feb 09, 2021 31.35 31.63 30.55 31.54 18,886,518 -0.10(-0.31%)
Feb 08, 2021 31.53 31.87 31.25 31.64 17,791,840 +0.38(+1.23%)
Feb 05, 2021 29.76 31.42 29.76 31.25 33,630,104 +1.90(+6.48%)
Feb 04, 2021 28.79 29.35 28.61 29.35 16,975,690 +0.59(+2.05%)
Feb 03, 2021 28.27 28.82 27.98 28.76 19,781,456 +1.04(+3.77%)
Feb 02, 2021 27.87 27.91 27.01 27.72 18,203,172 -0.09(-0.32%)
Feb 01, 2021 28.00 28.14 27.16 27.81 22,933,612 +1.30(+4.91%)
Jan 29, 2021 27.57 27.75 26.11 26.51 20,463,052 -0.87(-3.17%)
Jan 28, 2021 25.94 27.63 25.93 27.37 27,164,858 +1.97(+7.76%)
Jan 27, 2021 25.65 25.98 24.34 25.40 37,837,856 -1.20(-4.52%)
Jan 26, 2021 28.92 29.33 26.37 26.61 33,589,540 -1.94(-6.80%)
Jan 25, 2021 29.94 30.23 27.62 28.55 29,672,942 -1.49(-4.95%)
Jan 22, 2021 28.88 30.18 28.41 30.03 17,722,598 +0.44(+1.50%)
Jan 21, 2021 30.60 30.79 29.47 29.59 17,123,336 -0.92(-3.00%)
Jan 20, 2021 31.49 31.90 30.45 30.51 17,590,934 -0.73(-2.33%)
Jan 19, 2021 30.52 31.44 30.18 31.23 19,796,676 +1.34(+4.48%)
Jan 15, 2021 30.88 30.96 29.62 29.90 20,230,670 -1.62(-5.13%)
Jan 14, 2021 30.64 32.00 30.51 31.51 21,972,712 +1.41(+4.68%)
Jan 13, 2021 30.48 30.77 30.02 30.10 20,113,608 -0.42(-1.39%)
Jan 12, 2021 30.03 30.61 29.38 30.53 21,559,218 +0.66(+2.21%)
Jan 11, 2021 29.08 30.09 27.63 29.87 22,572,038 -0.82(-2.66%)
Jan 08, 2021 30.59 30.89 29.66 30.68 27,960,468 -0.02(-0.06%)
Jan 07, 2021 30.58 31.30 30.20 30.70 30,205,746 +0.99(+3.35%)
Jan 06, 2021 28.81 30.05 28.41 29.71 41,242,140 +1.76(+6.31%)
Jan 05, 2021 26.73 28.15 26.70 27.95 26,462,920 +1.21(+4.53%)
Jan 04, 2021 26.83 27.34 26.07 26.73 31,838,884 +1.10(+4.30%)
Dec 31, 2020 25.63 25.63 25.63 32,603,740 -0.50(-1.92%)
Dec 30, 2020 24.45 26.43 24.44 26.13 32,603,740 +1.76(+7.24%)
Dec 29, 2020 24.38 24.61 23.95 24.37 10,039,279 +0.11(+0.45%)
Dec 28, 2020 24.77 25.01 24.14 24.26 10,210,368 -0.16(-0.65%)
Dec 24, 2020 24.43 24.68 24.23 24.42 5,185,381 -0.07(-0.28%)
Dec 23, 2020 24.14 24.87 24.14 24.49 13,661,004 +0.60(+2.52%)
Dec 22, 2020 24.57 24.66 23.65 23.89 13,539,588 -0.60(-2.45%)
Dec 21, 2020 23.60 24.72 23.60 24.49 13,689,737 +0.23(+0.93%)
Dec 18, 2020 24.35 24.53 24.05 24.26 23,511,314 -0.09(-0.36%)
Dec 17, 2020 24.51 24.80 24.19 24.35 13,492,109 +0.33(+1.35%)
Dec 16, 2020 24.17 24.22 23.49 24.02 13,575,526 +0.09(+0.37%)
Dec 15, 2020 23.74 24.04 23.54 23.94 11,865,433 +0.49(+2.10%)
Dec 14, 2020 24.39 24.55 23.41 23.44 15,599,687 -0.80(-3.29%)
Dec 11, 2020 24.17 24.42 23.78 24.24 14,873,009 -0.25(-1.01%)
Dec 10, 2020 24.39 24.82 23.98 24.49 17,490,566 +0.39(+1.64%)
Dec 09, 2020 24.29 24.41 23.46 24.09 16,242,121 -0.01(-0.04%)
Dec 08, 2020 23.85 24.42 23.79 24.10 12,774,328 -0.11(-0.45%)
Dec 07, 2020 24.54 24.57 23.87 24.21 20,081,304 -0.47(-1.92%)
Dec 04, 2020 24.42 25.05 24.33 24.68 32,439,874 +0.66(+2.75%)
Dec 03, 2020 23.95 24.33 23.89 24.02 24,939,880 +0.31(+1.29%)
Dec 02, 2020 23.15 23.83 22.72 23.72 18,695,630 +0.43(+1.86%)
Dec 01, 2020 23.74 24.01 23.22 23.29 20,772,948 +0.25(+1.07%)
Nov 30, 2020 23.19 23.50 22.67 23.04 26,097,668 -0.13(-0.55%)
Nov 27, 2020 23.67 23.72 22.95 23.17 12,501,583 -0.02(-0.08%)
Nov 25, 2020 22.67 23.31 22.33 23.19 19,764,284 +0.42(+1.86%)
Nov 24, 2020 21.90 22.90 21.87 22.76 36,407,356 +1.18(+5.48%)
Nov 23, 2020 21.26 21.60 21.06 21.58 22,218,952 +0.65(+3.11%)
Nov 20, 2020 21.09 21.31 20.85 20.93 20,688,630 +0.14(+0.66%)
Nov 19, 2020 20.42 20.85 20.21 20.79 13,687,502 +0.39(+1.93%)
Nov 18, 2020 20.69 20.84 20.39 20.40 12,777,374 -0.32(-1.52%)
Nov 17, 2020 20.43 20.74 20.22 20.71 18,197,882 +0.03(+0.14%)
Nov 16, 2020 20.29 20.70 20.12 20.69 20,932,552 +0.85(+4.27%)
Nov 13, 2020 19.39 19.91 19.39 19.84 20,330,262 +0.61(+3.18%)
Nov 12, 2020 19.37 19.80 19.13 19.23 21,216,734 -0.01(-0.05%)
Nov 11, 2020 19.47 19.47 18.94 19.24 18,744,012 -0.29(-1.46%)
Nov 10, 2020 19.49 19.61 19.19 19.52 17,388,002 +0.03(+0.15%)
Nov 09, 2020 20.54 20.97 19.22 19.49 41,604,352 +0.66(+3.50%)
Nov 06, 2020 18.85 19.13 18.74 18.83 17,702,800 +0.30(+1.59%)
Nov 05, 2020 18.26 18.78 18.23 18.54 17,247,642 +0.81(+4.56%)
Nov 04, 2020 18.16 18.32 17.32 17.73 22,124,104 -0.76(-4.10%)
Nov 03, 2020 18.24 18.74 18.17 18.49 22,043,822 +0.52(+2.91%)
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.