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

Canadian Natural Resources Limited (TSX: CNQ )

106.83 UNCHANGED
Streaming Delayed Price Updated: 4:16 PM EDT, Apr 29, 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 (%)
Apr 29, 2024 106.09 106.92 105.79 106.83 2,768,677 +0.31(+0.29%)
Apr 26, 2024 106.49 106.89 105.24 106.52 2,350,595 +0.84(+0.79%)
Apr 25, 2024 104.82 106.19 104.27 105.68 2,275,102 +0.25(+0.24%)
Apr 24, 2024 104.94 105.87 104.86 105.43 2,055,434 +0.17(+0.16%)
Apr 23, 2024 104.25 105.44 103.68 105.26 5,343,214 +0.09(+0.09%)
Apr 22, 2024 104.94 106.13 104.28 105.17 7,200,334 -0.14(-0.13%)
Apr 19, 2024 105.70 106.54 105.24 105.31 4,484,245 -0.53(-0.50%)
Apr 18, 2024 106.00 106.83 104.82 105.84 2,965,836 -0.46(-0.43%)
Apr 17, 2024 106.94 108.60 105.90 106.30 2,614,434 -0.73(-0.68%)
Apr 16, 2024 106.74 108.15 106.08 107.03 5,784,899 +0.18(+0.17%)
Apr 15, 2024 109.05 109.38 106.32 106.85 6,637,742 -2.19(-2.01%)
Apr 12, 2024 112.20 112.83 108.42 109.04 7,731,068 -1.92(-1.73%)
Apr 11, 2024 112.45 112.62 109.14 110.96 7,048,561 -1.65(-1.47%)
Apr 10, 2024 110.31 112.99 110.31 112.61 5,044,837 +1.62(+1.46%)
Apr 09, 2024 109.63 111.04 109.30 110.99 4,090,034 +1.33(+1.21%)
Apr 08, 2024 110.00 110.35 108.30 109.66 5,216,674 -0.66(-0.60%)
Apr 05, 2024 108.50 110.35 107.57 110.32 7,813,428 +1.79(+1.65%)
Apr 04, 2024 107.87 108.74 106.64 108.53 12,405,545 +1.10(+1.02%)
Apr 03, 2024 106.49 107.86 106.11 107.43 6,493,972 +1.32(+1.24%)
Apr 02, 2024 105.00 106.44 104.36 106.11 4,984,793 +1.42(+1.36%)
Apr 01, 2024 104.47 105.10 102.91 104.69 6,229,955 +1.36(+1.32%)
Mar 28, 2024 103.33 0 +0.89(+0.87%)
Mar 27, 2024 101.72 102.95 101.30 102.44 7,501,153 +0.40(+0.39%)
Mar 26, 2024 102.87 103.10 102.03 102.04 6,192,965 -0.91(-0.88%)
Mar 25, 2024 100.95 103.07 100.83 102.95 6,830,240 +2.16(+2.14%)
Mar 22, 2024 100.50 100.89 99.95 100.79 3,288,186 +0.31(+0.31%)
Mar 21, 2024 99.39 100.87 99.39 100.48 5,154,002 +0.96(+0.96%)
Mar 20, 2024 98.84 100.07 98.84 99.52 8,568,654 -0.22(-0.22%)
Mar 19, 2024 99.55 100.52 99.46 99.74 4,705,860 +0.38(+0.38%)
Mar 18, 2024 98.54 99.48 98.06 99.36 14,624,909 +1.08(+1.10%)
Mar 15, 2024 99.39 99.77 98.02 98.28 23,050,356 -1.33(-1.34%)
Mar 14, 2024 98.91 99.77 98.65 99.61 18,430,262 +0.02(+0.02%)
Mar 13, 2024 98.01 99.96 97.80 99.59 6,324,628 +2.34(+2.41%)
Mar 12, 2024 97.50 97.64 96.73 97.25 18,076,102 -0.01(-0.01%)
Mar 11, 2024 96.32 97.30 95.67 97.26 11,654,716 +0.54(+0.56%)
Mar 08, 2024 97.02 97.87 95.81 96.72 16,585,913 -0.33(-0.34%)
Mar 07, 2024 97.46 98.63 96.82 97.05 9,592,268 -0.06(-0.06%)
Mar 06, 2024 98.40 98.50 96.51 97.11 8,900,853 +0.15(+0.15%)
Mar 05, 2024 96.05 98.23 95.50 96.96 24,491,040 +1.22(+1.27%)
Mar 04, 2024 97.35 97.80 95.72 95.74 14,180,067 -1.96(-2.01%)
Mar 01, 2024 95.00 98.69 94.94 97.70 13,458,876 +3.16(+3.34%)
Feb 29, 2024 91.09 94.86 91.07 94.54 16,826,024 +4.63(+5.15%)
Feb 28, 2024 89.60 90.14 89.27 89.91 2,669,577 +0.43(+0.48%)
Feb 27, 2024 89.46 90.27 89.09 89.48 6,248,820 +0.50(+0.56%)
Feb 26, 2024 87.72 89.20 87.70 88.98 5,733,853 +0.79(+0.90%)
Feb 23, 2024 88.55 88.80 87.79 88.19 5,753,512 -1.18(-1.32%)
Feb 22, 2024 87.63 89.64 87.39 89.37 4,912,869 +1.47(+1.67%)
Feb 21, 2024 85.41 87.97 85.41 87.90 6,994,585 +2.47(+2.89%)
Feb 20, 2024 85.00 86.50 84.84 85.43 9,201,736 +0.27(+0.32%)
Feb 16, 2024 85.16 0 +0.41(+0.48%)
Feb 15, 2024 81.26 84.85 81.26 84.75 6,349,098 +3.35(+4.12%)
Feb 14, 2024 81.36 81.78 80.72 81.40 6,182,988 +0.80(+0.99%)
Feb 13, 2024 82.00 82.57 80.04 80.60 3,059,059 -1.47(-1.79%)
Feb 12, 2024 81.83 82.26 81.45 82.07 2,369,053 +0.21(+0.26%)
Feb 09, 2024 81.66 81.96 81.26 81.86 2,184,585 +0.33(+0.40%)
Feb 08, 2024 81.48 81.97 80.85 81.53 2,682,793 +0.28(+0.34%)
Feb 07, 2024 82.16 82.31 80.67 81.25 2,384,882 -0.98(-1.19%)
Feb 06, 2024 81.44 82.48 81.00 82.23 2,466,066 +1.03(+1.27%)
Feb 05, 2024 81.65 82.34 80.27 81.20 4,046,192 -0.42(-0.51%)
Feb 02, 2024 84.13 84.84 81.09 81.62 3,369,500 -2.86(-3.39%)
Feb 01, 2024 86.01 87.06 84.39 84.48 2,271,175 -1.56(-1.81%)
Jan 31, 2024 86.77 87.19 85.77 86.04 2,021,356 -1.07(-1.23%)
Jan 30, 2024 85.50 87.12 85.25 87.11 3,487,005 +1.45(+1.69%)
Jan 29, 2024 85.91 86.74 85.44 85.66 3,617,351 -0.84(-0.97%)
Jan 26, 2024 86.58 87.20 85.51 86.50 2,153,562 -0.31(-0.36%)
Jan 25, 2024 85.65 86.82 85.59 86.81 1,952,037 +1.48(+1.73%)
Jan 24, 2024 85.12 85.41 84.41 85.33 2,959,445 +0.87(+1.03%)
Jan 23, 2024 83.82 85.31 83.79 84.46 1,666,285 +0.34(+0.40%)
Jan 22, 2024 84.30 84.38 83.24 84.12 2,508,175 -0.43(-0.51%)
Jan 19, 2024 84.47 84.87 84.02 84.55 2,321,562 +0.06(+0.07%)
Jan 18, 2024 85.02 85.25 84.01 84.49 3,614,722 -0.53(-0.62%)
Jan 17, 2024 84.85 85.15 83.97 85.02 2,349,616 -0.74(-0.86%)
Jan 16, 2024 88.05 88.74 85.67 85.76 2,630,666 -2.74(-3.10%)
Jan 15, 2024 87.05 88.99 87.05 88.50 1,632,557 +1.07(+1.22%)
Jan 12, 2024 88.57 88.93 87.29 87.43 3,467,080 +0.31(+0.36%)
Jan 11, 2024 87.50 87.56 86.50 87.12 5,791,888 +0.77(+0.89%)
Jan 10, 2024 87.21 87.88 86.32 86.35 2,292,192 -0.91(-1.04%)
Jan 09, 2024 88.00 88.09 86.58 87.26 3,075,460 -0.18(-0.21%)
Jan 08, 2024 87.67 88.34 86.72 87.44 5,521,868 -2.16(-2.41%)
Jan 05, 2024 89.84 89.94 89.15 89.60 2,826,156 +0.62(+0.70%)
Jan 04, 2024 90.33 90.99 88.65 88.98 3,228,980 -1.22(-1.35%)
Jan 03, 2024 87.23 90.29 87.22 90.20 4,515,415 +2.59(+2.96%)
Jan 02, 2024 87.00 87.95 87.00 87.61 5,844,740 +0.80(+0.92%)
Dec 29, 2023 86.81 0 +0.37(+0.43%)
Dec 28, 2023 87.50 88.00 86.40 86.44 4,533,456 -1.44(-1.64%)
Dec 27, 2023 88.59 88.80 87.64 87.88 3,253,857 +1.40(+1.62%)
Dec 22, 2023 86.48 0 +0.35(+0.41%)
Dec 21, 2023 85.07 86.23 84.86 86.13 5,372,652 +0.84(+0.98%)
Dec 20, 2023 85.99 87.61 85.21 85.29 11,698,116 -0.47(-0.55%)
Dec 19, 2023 84.89 85.94 84.54 85.76 5,702,599 +0.94(+1.11%)
Dec 18, 2023 84.80 85.81 84.73 84.82 9,708,074 +1.37(+1.64%)
Dec 15, 2023 86.69 86.69 83.35 83.45 13,802,348 -3.23(-3.73%)
Dec 14, 2023 87.08 87.36 85.85 86.68 5,335,781 +0.97(+1.13%)
Dec 13, 2023 83.53 85.78 83.32 85.71 4,052,631 +2.18(+2.61%)
Dec 12, 2023 83.45 83.78 82.34 83.53 5,537,558 -1.25(-1.47%)
Dec 11, 2023 84.34 84.97 83.90 84.78 16,522,450 -0.02(-0.02%)
Dec 08, 2023 83.79 84.90 83.32 84.80 16,910,040 +1.53(+1.84%)
Dec 07, 2023 84.86 85.22 82.78 83.27 21,226,502 -1.82(-2.14%)
Dec 06, 2023 89.43 89.75 85.03 85.09 20,715,848 -5.13(-5.69%)
Dec 05, 2023 90.21 91.17 90.21 90.22 14,215,025 -0.10(-0.11%)
Dec 04, 2023 90.28 91.06 89.63 90.32 30,774,348 -1.31(-1.43%)
Dec 01, 2023 90.99 92.76 90.47 91.63 8,931,493 +1.02(+1.13%)
Nov 30, 2023 91.12 91.99 89.85 90.61 15,874,181 +0.43(+0.48%)
Nov 29, 2023 89.12 90.26 88.80 90.18 12,384,535 +1.44(+1.62%)
Nov 28, 2023 87.36 88.99 87.21 88.74 9,914,433 +1.69(+1.94%)
Nov 27, 2023 88.74 89.15 87.00 87.05 11,705,175 -2.23(-2.50%)
Nov 24, 2023 88.80 89.75 88.80 89.28 8,673,916 -0.05(-0.06%)
Nov 23, 2023 88.46 89.33 88.41 89.33 1,007,587 +0.48(+0.54%)
Nov 22, 2023 88.83 89.30 87.53 88.85 6,413,535 -1.69(-1.87%)
Nov 21, 2023 91.19 91.66 90.42 90.54 4,810,827 -1.15(-1.25%)
Nov 20, 2023 91.94 92.56 91.48 91.69 4,565,583 +0.41(+0.45%)
Nov 17, 2023 88.80 91.55 88.80 91.28 6,799,427 +3.29(+3.74%)
Nov 16, 2023 88.64 88.79 86.44 87.99 5,720,048 -1.46(-1.63%)
Nov 15, 2023 90.37 91.47 89.38 89.45 7,903,679 -1.34(-1.48%)
Nov 14, 2023 90.33 91.24 89.95 90.79 6,305,707 +0.85(+0.95%)
Nov 13, 2023 89.21 90.12 89.04 89.94 2,200,861 +0.85(+0.95%)
Nov 10, 2023 88.78 89.27 87.67 89.09 3,273,654 +1.30(+1.48%)
Nov 09, 2023 87.08 88.93 86.99 87.79 3,645,839 +1.73(+2.01%)
Nov 08, 2023 87.00 87.43 85.14 86.06 7,794,652 -1.77(-2.02%)
Nov 07, 2023 89.82 89.98 87.60 87.83 7,393,463 -3.29(-3.61%)
Nov 06, 2023 92.22 92.93 90.66 91.12 2,934,310 -0.43(-0.47%)
Nov 03, 2023 92.59 93.44 91.52 91.55 4,551,517 -1.74(-1.87%)
Nov 02, 2023 90.24 93.44 88.93 93.29 5,191,824 +3.58(+3.99%)
Nov 01, 2023 88.50 89.98 87.73 89.71 4,129,513 +1.65(+1.87%)
Oct 31, 2023 88.63 88.85 87.69 88.06 1,977,628 -0.04(-0.05%)
Oct 30, 2023 87.99 89.08 87.48 88.10 2,148,162 +0.10(+0.11%)
Oct 27, 2023 88.78 89.47 86.90 88.00 2,253,885 -0.74(-0.83%)
Oct 26, 2023 87.78 88.85 87.15 88.74 3,185,720 +0.06(+0.07%)
Oct 25, 2023 87.65 88.76 87.54 88.68 2,554,212 +1.27(+1.45%)
Oct 24, 2023 89.34 89.40 87.06 87.41 3,744,721 -1.16(-1.31%)
Oct 23, 2023 89.15 89.93 88.33 88.57 3,964,455 -1.20(-1.34%)
Oct 20, 2023 90.72 91.33 89.69 89.77 3,040,135 -1.38(-1.51%)
Oct 19, 2023 91.16 91.65 90.37 91.15 3,381,776 -0.53(-0.58%)
Oct 18, 2023 92.02 92.40 91.03 91.68 3,881,062 +0.19(+0.21%)
Oct 17, 2023 91.62 91.98 90.93 91.49 3,456,556 -0.29(-0.32%)
Oct 16, 2023 91.32 92.00 90.13 91.78 3,604,381 +0.59(+0.65%)
Oct 13, 2023 90.66 91.54 90.22 91.19 7,786,616 +1.71(+1.91%)
Oct 12, 2023 89.50 89.71 88.89 89.48 8,482,099 +0.91(+1.03%)
Oct 11, 2023 88.20 88.73 87.07 88.57 8,988,739 +0.03(+0.03%)
Oct 10, 2023 88.18 88.94 87.17 88.54 11,405,551 +4.58(+5.45%)
Oct 06, 2023 83.96 0 +1.06(+1.28%)
Oct 05, 2023 81.81 83.73 81.70 82.90 8,189,519 +0.20(+0.24%)
Oct 04, 2023 85.23 85.71 82.68 82.70 6,677,007 -4.03(-4.65%)
Oct 03, 2023 85.76 86.88 85.24 86.73 6,794,893 +0.44(+0.51%)
Oct 02, 2023 87.88 88.10 85.93 86.29 8,684,793 -1.55(-1.76%)
Sep 29, 2023 89.31 89.65 87.68 87.84 7,094,510 -1.42(-1.59%)
Sep 28, 2023 89.14 90.70 88.71 89.26 9,685,446 +0.16(+0.18%)
Sep 27, 2023 88.36 89.20 88.10 89.10 18,548,200 +1.99(+2.28%)
Sep 26, 2023 84.49 87.77 84.48 87.11 12,385,752 +2.01(+2.36%)
Sep 25, 2023 82.89 85.17 83.96 85.10 10,477,843 +1.97(+2.37%)
Sep 22, 2023 84.24 84.33 82.82 83.13 9,161,344 +0.00(+0.00%)
Sep 21, 2023 84.87 84.87 82.93 83.13 15,547,614 -1.47(-1.74%)
Sep 20, 2023 85.37 86.12 84.59 84.60 7,783,050 -1.34(-1.56%)
Sep 19, 2023 87.45 87.47 85.54 85.94 9,281,784 -1.26(-1.44%)
Sep 18, 2023 87.62 87.79 86.59 87.20 10,421,210 +0.06(+0.07%)
Sep 15, 2023 87.18 87.72 86.65 87.14 13,714,547 -0.28(-0.32%)
Sep 14, 2023 87.48 87.85 87.16 87.42 8,332,707 +0.27(+0.31%)
Sep 13, 2023 87.99 88.00 86.52 87.15 4,695,082 -0.62(-0.71%)
Sep 12, 2023 86.88 87.87 86.65 87.77 16,578,289 +1.71(+1.99%)
Sep 11, 2023 88.74 89.26 85.94 86.06 20,599,180 -2.53(-2.86%)
Sep 08, 2023 89.78 90.15 88.31 88.59 10,892,059 -0.79(-0.88%)
Sep 07, 2023 88.75 89.99 88.60 89.38 25,151,070 +0.17(+0.19%)
Sep 06, 2023 88.88 89.65 88.25 89.21 6,612,029 +0.09(+0.10%)
Sep 05, 2023 88.96 89.65 88.60 89.12 13,855,717 +0.79(+0.89%)
Sep 01, 2023 88.33 0 +0.91(+1.04%)
Aug 31, 2023 87.54 87.90 87.11 87.42 6,548,432 +0.44(+0.51%)
Aug 30, 2023 87.29 87.97 86.81 86.98 4,109,404 +0.17(+0.20%)
Aug 29, 2023 85.00 86.97 84.48 86.81 5,904,543 +1.95(+2.30%)
Aug 28, 2023 83.62 84.98 83.62 84.86 8,778,795 +2.05(+2.48%)
Aug 25, 2023 82.39 83.09 81.52 82.81 3,716,627 +1.26(+1.55%)
Aug 24, 2023 82.24 82.45 81.55 81.55 4,522,190 -1.03(-1.25%)
Aug 23, 2023 82.43 83.10 81.71 82.58 7,016,724 -0.53(-0.64%)
Aug 22, 2023 83.27 83.89 82.85 83.11 9,941,009 -0.08(-0.10%)
Aug 21, 2023 83.68 84.02 82.78 83.19 11,382,913 -0.21(-0.25%)
Aug 18, 2023 81.38 83.52 81.22 83.40 8,194,367 +1.53(+1.87%)
Aug 17, 2023 81.75 82.63 81.51 81.87 8,319,872 +1.01(+1.25%)
Aug 16, 2023 80.62 82.05 80.61 80.86 6,176,220 +0.12(+0.15%)
Aug 15, 2023 82.34 82.44 80.56 80.74 5,536,407 -2.43(-2.92%)
Aug 14, 2023 82.99 83.21 82.11 83.17 4,869,111 -0.05(-0.06%)
Aug 11, 2023 82.72 83.62 82.50 83.22 5,228,370 +0.58(+0.70%)
Aug 10, 2023 82.35 83.11 82.22 82.64 5,717,603 +0.33(+0.40%)
Aug 09, 2023 82.47 83.07 82.25 82.31 4,159,527 +0.54(+0.66%)
Aug 08, 2023 80.50 81.86 80.08 81.77 4,929,817 +0.26(+0.32%)
Aug 04, 2023 81.51 0 +1.51(+1.89%)
Aug 03, 2023 79.38 81.36 77.81 80.00 3,498,217 +0.92(+1.16%)
Aug 02, 2023 80.52 80.54 78.38 79.08 3,105,778 -1.82(-2.25%)
Aug 01, 2023 79.90 81.00 79.42 80.90 3,033,524 +0.71(+0.89%)
Jul 31, 2023 80.26 81.25 79.94 80.19 3,287,672 +0.22(+0.28%)
Jul 28, 2023 78.56 79.98 78.25 79.97 2,767,891 +1.63(+2.08%)
Jul 27, 2023 79.50 79.90 78.11 78.34 4,042,651 -0.81(-1.02%)
Jul 26, 2023 78.85 79.50 78.78 79.15 2,940,513 -0.36(-0.45%)
Jul 25, 2023 79.00 80.12 78.88 79.51 4,016,129 +0.88(+1.12%)
Jul 24, 2023 77.73 79.01 77.47 78.63 5,654,359 +1.59(+2.06%)
Jul 21, 2023 76.60 77.35 76.55 77.04 1,769,479 +0.78(+1.02%)
Jul 20, 2023 76.71 76.91 75.30 76.26 4,443,394 +0.17(+0.22%)
Jul 19, 2023 75.98 76.96 75.59 76.09 3,994,754 +0.25(+0.33%)
Jul 18, 2023 73.94 76.45 73.93 75.84 6,986,199 +2.16(+2.93%)
Jul 17, 2023 74.55 74.98 73.64 73.68 7,078,832 -1.19(-1.59%)
Jul 14, 2023 76.76 76.94 74.78 74.87 4,519,797 -1.99(-2.59%)
Jul 13, 2023 76.38 77.01 75.67 76.86 7,616,809 +0.68(+0.89%)
Jul 12, 2023 76.00 76.68 75.71 76.18 7,645,147 +0.76(+1.01%)
Jul 11, 2023 74.94 75.58 74.66 75.42 8,774,630 +1.03(+1.38%)
Jul 10, 2023 74.35 75.05 74.00 74.39 9,446,404 +0.22(+0.30%)
Jul 07, 2023 71.80 74.69 71.64 74.17 9,773,052 +1.95(+2.70%)
Jul 06, 2023 73.19 73.60 71.61 72.22 4,792,947 -1.57(-2.13%)
Jul 05, 2023 74.87 74.87 73.74 73.79 6,050,722 -0.69(-0.93%)
Jul 04, 2023 74.65 74.98 74.43 74.48 3,543,518 +0.00(+0.00%)
Jun 30, 2023 74.48 0 +0.75(+1.02%)
Jun 29, 2023 73.15 73.78 72.60 73.73 3,567,715 +0.87(+1.19%)
Jun 28, 2023 72.08 72.90 71.57 72.86 6,690,096 +1.00(+1.39%)
Jun 27, 2023 71.64 72.14 71.24 71.86 6,239,110 -0.05(-0.07%)
Jun 26, 2023 70.23 72.43 70.15 71.91 6,921,841 +1.56(+2.22%)
Jun 23, 2023 70.18 70.70 69.93 70.35 8,039,848 -0.68(-0.96%)
Jun 22, 2023 70.90 71.35 70.43 71.03 4,478,162 -0.95(-1.32%)
Jun 21, 2023 70.95 72.18 70.52 71.98 8,830,216 +1.42(+2.01%)
Jun 20, 2023 71.95 72.50 69.83 70.56 7,149,513 -1.98(-2.73%)
Jun 19, 2023 72.35 72.81 72.25 72.54 1,752,512 -0.02(-0.03%)
Jun 16, 2023 73.51 73.88 72.43 72.56 10,401,967 -0.96(-1.31%)
Jun 15, 2023 73.40 74.13 72.96 73.52 5,909,510 -0.41(-0.55%)
Jun 14, 2023 75.71 75.93 73.46 73.93 11,204,675 -0.75(-1.00%)
Jun 13, 2023 74.63 75.69 74.49 74.68 12,965,778 +1.21(+1.65%)
Jun 12, 2023 74.52 74.80 73.25 73.47 14,897,237 -1.80(-2.39%)
Jun 09, 2023 75.24 75.78 74.38 75.27 14,674,440 +0.30(+0.40%)
Jun 08, 2023 75.85 75.85 73.40 74.97 12,267,157 -0.22(-0.29%)
Jun 07, 2023 75.26 75.72 75.00 75.19 7,173,039 +0.30(+0.40%)
Jun 06, 2023 73.52 74.99 73.30 74.89 5,578,411 +0.42(+0.56%)
Jun 05, 2023 76.69 76.90 74.31 74.47 8,070,041 -0.80(-1.06%)
Jun 02, 2023 74.90 75.64 74.52 75.27 7,242,285 +1.45(+1.96%)
Jun 01, 2023 73.13 74.31 72.81 73.82 3,237,245 +0.69(+0.94%)
May 31, 2023 73.34 73.69 72.83 73.13 7,403,062 -1.33(-1.79%)
May 30, 2023 74.54 74.84 73.92 74.46 5,873,701 -1.69(-2.22%)
May 29, 2023 75.54 76.34 75.54 76.15 590,463 +0.33(+0.44%)
May 26, 2023 75.80 76.13 75.35 75.82 6,145,267 +0.65(+0.86%)
May 25, 2023 76.46 76.57 74.70 75.17 4,195,723 -2.30(-2.97%)
May 24, 2023 78.67 78.91 76.84 77.47 4,040,227 -0.98(-1.25%)
May 23, 2023 78.00 78.91 77.48 78.45 6,509,801 +1.39(+1.80%)
May 19, 2023 77.06 0 +1.37(+1.81%)
May 18, 2023 75.16 75.84 74.18 75.69 3,056,983 +0.35(+0.46%)
May 17, 2023 75.06 75.48 74.10 75.34 3,118,934 +0.99(+1.33%)
May 16, 2023 75.80 76.23 74.21 74.35 5,358,253 -1.85(-2.43%)
May 15, 2023 75.48 76.33 75.08 76.20 5,960,708 +1.01(+1.34%)
May 12, 2023 75.47 76.31 74.62 75.19 2,175,430 +0.00(+0.00%)
May 11, 2023 75.00 75.50 74.41 75.19 3,294,486 -0.49(-0.65%)
May 10, 2023 76.38 76.69 74.92 75.68 2,565,701 -0.65(-0.85%)
May 09, 2023 75.72 76.89 75.63 76.33 1,666,632 -0.10(-0.13%)
May 08, 2023 78.29 78.57 76.35 76.43 2,112,486 -0.66(-0.86%)
May 05, 2023 75.94 77.69 75.77 77.09 2,758,508 +2.91(+3.92%)
May 04, 2023 76.00 76.19 73.78 74.18 4,197,293 -2.26(-2.96%)
May 03, 2023 77.01 77.98 76.31 76.44 3,580,792 -1.53(-1.96%)
May 02, 2023 80.50 80.50 77.18 77.97 3,040,213 -3.63(-4.45%)
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.