Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 15.55 15.80 15.42 15.51 24,443,144 +0.03(+0.18%)
Jan 30, 2024 15.53 15.64 15.41 15.48 12,086,149 -0.11(-0.70%)
Jan 29, 2024 15.45 15.65 15.32 15.59 14,287,678 +0.10(+0.65%)
Jan 26, 2024 15.19 15.64 15.13 15.49 18,986,494 +0.35(+2.28%)
Jan 25, 2024 14.69 15.20 14.62 15.15 22,286,158 +0.71(+4.91%)
Jan 24, 2024 14.70 14.77 14.38 14.44 18,412,166 -0.05(-0.31%)
Jan 23, 2024 14.26 14.57 14.16 14.48 15,694,642 +0.25(+1.79%)
Jan 22, 2024 14.31 14.32 14.16 14.23 10,021,209 -0.07(-0.51%)
Jan 19, 2024 14.38 14.40 14.21 14.30 9,762,767 -0.07(-0.51%)
Jan 18, 2024 14.45 14.46 14.23 14.38 11,517,886 -0.07(-0.50%)
Jan 17, 2024 14.47 14.54 14.38 14.45 13,682,898 -0.16(-1.12%)
Jan 16, 2024 14.81 14.85 14.58 14.61 12,913,145 -0.24(-1.59%)
Jan 12, 2024 14.92 15.03 14.80 14.85 11,021,740 +0.08(+0.55%)
Jan 11, 2024 14.63 14.78 14.48 14.77 16,009,876 +0.28(+1.94%)
Jan 10, 2024 14.65 14.66 14.40 14.48 16,245,479 -0.05(-0.31%)
Jan 09, 2024 14.79 14.80 14.52 14.53 13,409,833 -0.26(-1.78%)
Jan 08, 2024 14.75 14.79 14.51 14.79 15,405,480 -0.24(-1.57%)
Jan 05, 2024 15.06 15.13 14.88 15.03 10,865,266 +0.17(+1.16%)
Jan 04, 2024 15.03 15.26 14.86 14.86 15,354,699 -0.21(-1.39%)
Jan 03, 2024 14.58 15.12 14.54 15.07 20,205,064 +0.53(+3.62%)
Jan 02, 2024 14.62 14.74 14.47 14.54 11,114,035 +0.03(+0.19%)
Dec 29, 2023 14.59 14.63 14.45 14.51 5,485,777 -0.05(-0.37%)
Dec 28, 2023 14.57 14.68 14.56 14.57 12,028,260 -0.14(-0.93%)
Dec 27, 2023 14.73 14.77 14.64 14.70 8,598,916 -0.01(-0.06%)
Dec 26, 2023 14.60 14.78 14.54 14.71 11,255,343 +0.37(+2.60%)
Dec 22, 2023 14.29 14.45 14.26 14.34 11,420,909 +0.20(+1.41%)
Dec 21, 2023 14.17 14.31 14.05 14.14 13,751,824 +0.07(+0.52%)
Dec 20, 2023 14.20 14.33 14.07 14.07 19,302,804 -0.14(-0.96%)
Dec 19, 2023 14.13 14.20 13.98 14.20 15,443,826 +0.25(+1.82%)
Dec 18, 2023 13.89 14.08 13.88 13.95 20,751,652 +0.36(+2.68%)
Dec 15, 2023 13.93 13.94 13.54 13.58 15,205,514 -0.21(-1.52%)
Dec 14, 2023 13.63 13.88 13.57 13.79 25,804,796 +0.39(+2.92%)
Dec 13, 2023 13.29 13.41 13.11 13.40 21,250,282 +0.23(+1.72%)
Dec 12, 2023 13.31 13.32 13.05 13.18 10,718,429 -0.23(-1.69%)
Dec 11, 2023 13.45 13.51 13.37 13.40 9,582,944 -0.12(-0.87%)
Dec 08, 2023 13.13 13.56 13.11 13.52 21,765,922 +0.44(+3.33%)
Dec 07, 2023 13.18 13.37 12.99 13.09 21,911,750 -0.02(-0.14%)
Dec 06, 2023 13.33 13.38 13.07 13.10 21,169,052 -0.21(-1.57%)
Dec 05, 2023 13.40 13.43 13.21 13.31 20,746,106 -0.10(-0.74%)
Dec 04, 2023 13.67 13.74 13.34 13.41 20,692,660 -0.41(-2.96%)
Dec 01, 2023 13.83 14.03 13.73 13.82 10,950,373 -0.05(-0.39%)
Nov 30, 2023 13.98 14.04 13.67 13.88 24,453,898 +0.05(+0.33%)
Nov 29, 2023 14.03 14.06 13.78 13.83 15,163,947 -0.25(-1.74%)
Nov 28, 2023 13.98 14.18 13.98 14.08 19,475,184 +0.23(+1.64%)
Nov 27, 2023 13.99 14.03 13.72 13.85 15,237,732 -0.08(-0.59%)
Nov 24, 2023 13.96 14.30 13.89 13.93 17,032,636 +0.03(+0.20%)
Nov 22, 2023 13.78 13.92 13.60 13.90 24,364,306 +0.00(+0.00%)
Nov 21, 2023 13.99 14.05 13.78 13.90 22,580,690 -0.22(-1.55%)
Nov 20, 2023 14.21 14.37 13.94 14.12 33,436,880 +0.05(+0.37%)
Nov 17, 2023 13.77 14.28 13.76 14.07 23,443,598 +0.43(+3.15%)
Nov 16, 2023 13.93 14.01 13.55 13.64 24,347,292 -0.20(-1.46%)
Nov 15, 2023 13.96 13.98 13.75 13.84 11,206,467 -0.04(-0.32%)
Nov 14, 2023 13.86 13.96 13.75 13.89 17,656,818 +0.27(+2.00%)
Nov 13, 2023 13.39 13.68 13.34 13.61 13,333,405 +0.25(+1.90%)
Nov 10, 2023 13.43 13.47 13.28 13.36 15,465,780 +0.03(+0.20%)
Nov 09, 2023 13.34 13.55 13.22 13.33 23,813,554 +0.21(+1.60%)
Nov 08, 2023 13.38 13.46 13.03 13.12 22,080,866 -0.41(-3.05%)
Nov 07, 2023 13.74 13.74 13.44 13.53 22,264,382 -0.25(-1.78%)
Nov 06, 2023 13.96 14.03 13.77 13.78 15,302,986 +0.03(+0.19%)
Nov 03, 2023 13.76 13.92 13.63 13.75 15,796,137 +0.00(+0.00%)
Nov 02, 2023 13.55 13.82 13.41 13.75 13,835,592 +0.31(+2.28%)
Nov 01, 2023 13.29 13.57 13.23 13.45 18,507,598 +0.29(+2.20%)
Oct 31, 2023 13.15 13.28 12.98 13.16 20,158,784 -0.10(-0.73%)
Oct 30, 2023 13.57 13.66 13.16 13.25 23,082,066 -0.19(-1.44%)
Oct 27, 2023 14.01 14.09 13.39 13.45 20,252,514 -0.11(-0.84%)
Oct 26, 2023 13.46 13.61 13.34 13.56 16,468,893 -0.12(-0.90%)
Oct 25, 2023 13.71 13.79 13.55 13.68 14,589,038 +0.04(+0.32%)
Oct 24, 2023 13.53 13.74 13.42 13.64 22,869,280 +0.18(+1.30%)
Oct 23, 2023 13.80 13.88 13.38 13.46 42,338,024 -0.75(-5.31%)
Oct 20, 2023 14.27 14.39 14.03 14.22 21,303,000 -0.13(-0.92%)
Oct 19, 2023 14.27 14.44 14.19 14.35 23,064,034 -0.14(-0.97%)
Oct 18, 2023 14.30 14.51 14.26 14.49 34,031,748 +0.32(+2.23%)
Oct 17, 2023 13.83 14.23 13.82 14.17 25,655,274 +0.32(+2.34%)
Oct 16, 2023 13.57 13.89 13.45 13.85 25,685,754 +0.31(+2.27%)
Oct 13, 2023 13.53 13.67 13.48 13.54 29,123,476 +0.37(+2.80%)
Oct 12, 2023 13.30 13.42 13.09 13.17 22,636,174 -0.04(-0.33%)
Oct 11, 2023 13.21 13.28 12.97 13.22 16,167,120 -0.01(-0.07%)
Oct 10, 2023 13.03 13.26 12.97 13.23 21,573,488 +0.32(+2.51%)
Oct 09, 2023 12.68 13.01 12.66 12.90 20,066,240 +0.54(+4.40%)
Oct 06, 2023 11.99 12.49 11.90 12.36 31,239,954 +0.27(+2.25%)
Oct 05, 2023 12.12 12.17 11.96 12.09 15,226,215 -0.07(-0.58%)
Oct 04, 2023 12.38 12.41 12.03 12.16 24,090,808 -0.39(-3.08%)
Oct 03, 2023 12.77 12.88 12.46 12.54 23,729,412 -0.33(-2.59%)
Oct 02, 2023 13.18 13.20 12.79 12.88 20,167,234 -0.27(-2.07%)
Sep 29, 2023 13.14 13.28 13.11 13.15 19,271,362 +0.13(+1.01%)
Sep 28, 2023 13.00 13.13 12.95 13.02 18,257,032 -0.09(-0.67%)
Sep 27, 2023 12.94 13.11 12.87 13.10 24,764,404 +0.25(+1.91%)
Sep 26, 2023 13.07 13.11 12.82 12.86 18,559,786 -0.33(-2.53%)
Sep 25, 2023 13.16 13.20 13.13 13.19 11,069,375 -0.04(-0.27%)
Sep 22, 2023 13.24 13.39 13.16 13.23 10,249,807 +0.09(+0.67%)
Sep 21, 2023 13.22 13.37 13.10 13.14 20,749,502 -0.31(-2.28%)
Sep 20, 2023 13.42 13.64 13.40 13.45 18,660,096 +0.04(+0.33%)
Sep 19, 2023 13.67 13.67 13.39 13.40 33,619,620 -0.10(-0.71%)
Sep 18, 2023 13.60 13.78 13.43 13.50 16,623,570 +0.17(+1.25%)
Sep 15, 2023 13.46 13.52 13.32 13.33 18,234,392 -0.15(-1.11%)
Sep 14, 2023 13.17 13.50 13.16 13.48 28,824,740 +0.49(+3.78%)
Sep 13, 2023 13.06 13.17 12.99 12.99 15,617,491 -0.01(-0.07%)
Sep 12, 2023 12.96 13.15 12.95 13.00 12,632,886 +0.07(+0.54%)
Sep 11, 2023 13.11 13.15 12.90 12.93 24,780,276 +0.05(+0.41%)
Sep 08, 2023 12.99 13.09 12.88 12.88 23,960,566 +0.11(+0.82%)
Sep 07, 2023 13.02 13.09 12.73 12.77 15,239,725 -0.32(-2.48%)
Sep 06, 2023 12.98 13.26 12.97 13.10 32,168,594 +0.11(+0.88%)
Sep 05, 2023 12.48 13.07 12.46 12.98 40,638,636 +0.27(+2.14%)
Sep 01, 2023 12.51 12.72 12.36 12.71 29,115,332 +0.39(+3.13%)
Aug 31, 2023 12.61 12.62 12.25 12.32 30,315,298 -0.43(-3.37%)
Aug 30, 2023 12.79 12.86 12.75 12.75 12,840,140 -0.04(-0.27%)
Aug 29, 2023 12.67 12.83 12.58 12.79 18,504,180 +0.07(+0.55%)
Aug 28, 2023 12.53 12.74 12.47 12.72 21,265,942 +0.17(+1.33%)
Aug 25, 2023 12.72 12.72 12.46 12.55 24,152,782 -0.16(-1.24%)
Aug 24, 2023 12.79 12.87 12.58 12.71 17,438,250 -0.04(-0.34%)
Aug 23, 2023 12.25 13.56 12.25 12.75 49,439,572 +0.89(+7.54%)
Aug 22, 2023 11.81 11.89 11.72 11.86 13,188,504 +0.27(+2.32%)
Aug 21, 2023 11.82 11.85 11.48 11.59 20,380,682 -0.18(-1.51%)
Aug 18, 2023 11.53 11.78 11.52 11.77 17,335,246 +0.13(+1.09%)
Aug 17, 2023 11.89 11.98 11.63 11.64 19,394,318 -0.08(-0.72%)
Aug 16, 2023 11.59 11.91 11.58 11.73 37,181,188 +0.35(+3.05%)
Aug 15, 2023 11.92 11.92 11.36 11.38 44,016,772 -0.06(-0.52%)
Aug 14, 2023 11.49 11.53 11.34 11.44 16,646,889 -0.11(-0.95%)
Aug 11, 2023 11.67 11.78 11.41 11.55 21,648,596 -0.04(-0.37%)
Aug 10, 2023 11.50 11.73 11.45 11.59 17,485,494 +0.07(+0.59%)
Aug 09, 2023 11.42 11.62 11.40 11.52 18,699,042 +0.09(+0.82%)
Aug 08, 2023 11.23 11.53 11.17 11.43 17,182,100 +0.02(+0.15%)
Aug 07, 2023 11.42 11.49 11.30 11.41 22,909,532 -0.04(-0.37%)
Aug 04, 2023 11.78 11.81 11.20 11.45 44,729,280 -0.43(-3.64%)
Aug 03, 2023 11.90 11.97 11.78 11.89 19,965,312 -0.02(-0.14%)
Aug 02, 2023 11.89 11.98 11.69 11.90 26,779,708 -0.12(-0.99%)
Aug 01, 2023 12.25 12.31 11.79 12.02 28,599,924 -0.42(-3.34%)
Jul 31, 2023 12.10 12.46 12.05 12.44 41,350,004 +0.64(+5.38%)
Jul 28, 2023 11.75 11.89 11.71 11.80 12,562,032 +0.20(+1.75%)
Jul 27, 2023 12.11 12.13 11.56 11.60 30,372,598 -0.72(-5.85%)
Jul 26, 2023 12.33 12.41 12.14 12.32 18,574,540 -0.02(-0.14%)
Jul 25, 2023 12.11 12.35 12.05 12.34 19,414,376 +0.20(+1.68%)
Jul 24, 2023 11.92 12.19 11.89 12.13 27,501,868 +0.33(+2.80%)
Jul 21, 2023 11.67 11.89 11.62 11.80 20,130,756 +0.28(+2.43%)
Jul 20, 2023 11.48 11.58 11.39 11.52 20,595,562 +0.06(+0.52%)
Jul 19, 2023 11.35 11.52 11.28 11.46 28,171,232 +0.12(+1.05%)
Jul 18, 2023 11.39 11.49 11.28 11.34 27,370,702 -0.09(-0.81%)
Jul 17, 2023 11.04 11.50 11.03 11.44 24,693,476 -0.03(-0.22%)
Jul 14, 2023 11.66 11.69 11.44 11.46 18,376,490 -0.25(-2.10%)
Jul 13, 2023 11.63 11.75 11.59 11.71 13,780,299 +0.18(+1.54%)
Jul 12, 2023 11.62 11.82 11.50 11.53 16,168,033 +0.04(+0.37%)
Jul 11, 2023 11.37 11.50 11.27 11.49 17,685,302 -0.03(-0.29%)
Jul 10, 2023 11.50 11.62 11.46 11.52 18,408,864 -0.01(-0.07%)
Jul 07, 2023 11.67 11.72 11.50 11.53 20,150,662 +0.08(+0.74%)
Jul 06, 2023 11.61 11.70 11.31 11.45 26,882,650 -0.34(-2.88%)
Jul 05, 2023 11.81 11.88 11.59 11.78 27,445,736 -0.05(-0.43%)
Jul 03, 2023 11.88 12.00 11.79 11.84 11,157,523 +0.12(+1.01%)
Jun 30, 2023 12.06 12.16 11.66 11.72 37,595,368 -0.42(-3.49%)
Jun 29, 2023 12.07 12.16 11.98 12.14 18,979,948 +0.13(+1.06%)
Jun 28, 2023 12.00 12.17 11.95 12.01 21,990,138 -0.05(-0.42%)
Jun 27, 2023 12.31 12.32 11.95 12.06 21,649,938 -0.15(-1.25%)
Jun 26, 2023 12.14 12.32 12.10 12.22 20,752,980 +0.28(+2.34%)
Jun 23, 2023 12.23 12.28 11.92 11.94 27,516,316 -0.50(-4.02%)
Jun 22, 2023 12.46 12.52 12.29 12.44 30,970,040 -0.22(-1.74%)
Jun 21, 2023 12.29 12.71 12.29 12.66 42,972,220 +0.60(+4.99%)
Jun 20, 2023 12.05 12.12 11.80 12.06 31,116,484 +0.28(+2.37%)
Jun 16, 2023 11.60 11.82 11.56 11.78 17,966,036 +0.09(+0.80%)
Jun 15, 2023 12.04 12.08 11.65 11.68 35,889,232 -0.08(-0.72%)
Jun 14, 2023 11.32 11.80 11.29 11.77 40,844,092 +0.53(+4.67%)
Jun 13, 2023 11.25 11.38 11.15 11.24 38,078,552 +0.05(+0.45%)
Jun 12, 2023 11.04 11.25 10.95 11.19 36,860,400 +0.18(+1.60%)
Jun 09, 2023 10.53 11.06 10.51 11.02 39,079,692 +0.49(+4.64%)
Jun 08, 2023 10.46 10.55 10.34 10.53 23,235,618 +0.11(+1.08%)
Jun 07, 2023 10.41 10.48 10.31 10.42 34,895,492 +0.29(+2.85%)
Jun 06, 2023 9.791 10.19 9.768 10.13 26,201,118 +0.24(+2.43%)
Jun 05, 2023 9.975 10.01 9.827 9.887 21,125,840 +0.09(+0.90%)
Jun 02, 2023 9.839 9.903 9.739 9.799 24,469,548 +0.21(+2.17%)
Jun 01, 2023 9.294 9.607 9.270 9.591 23,220,686 +0.35(+3.81%)
May 31, 2023 9.222 9.278 9.182 9.238 19,766,888 -0.15(-1.62%)
May 30, 2023 9.446 9.478 9.270 9.390 21,308,208 -0.19(-2.01%)
May 26, 2023 9.518 9.639 9.438 9.583 16,420,154 +0.18(+1.87%)
May 25, 2023 9.478 9.535 9.346 9.406 21,440,880 -0.18(-1.84%)
May 24, 2023 9.567 9.647 9.422 9.583 18,939,178 +0.14(+1.53%)
May 23, 2023 9.382 9.579 9.298 9.438 16,876,616 +0.19(+2.08%)
May 22, 2023 9.446 9.446 9.230 9.246 16,869,426 -0.13(-1.37%)
May 19, 2023 9.390 9.462 9.338 9.374 19,105,430 +0.00(+0.00%)
May 18, 2023 9.310 9.398 9.214 9.374 23,079,774 -0.03(-0.34%)
May 17, 2023 9.494 9.502 9.326 9.406 28,241,804 -0.02(-0.25%)
May 16, 2023 9.486 9.775 9.418 9.430 39,993,712 +0.07(+0.77%)
May 15, 2023 9.342 9.419 9.198 9.358 30,834,110 -0.14(-1.43%)
May 12, 2023 9.238 9.671 8.518 9.494 41,745,224 +0.44(+4.86%)
May 11, 2023 8.710 9.214 8.618 9.054 49,204,520 +0.16(+1.80%)
May 10, 2023 8.854 8.956 8.734 8.894 26,503,830 +0.08(+0.91%)
May 09, 2023 8.598 8.838 8.590 8.814 18,037,880 +0.12(+1.38%)
May 08, 2023 8.782 8.870 8.654 8.694 19,151,008 +0.03(+0.37%)
May 05, 2023 8.390 8.694 8.322 8.662 26,789,550 +0.44(+5.36%)
May 04, 2023 8.286 8.350 8.033 8.222 21,733,396 +0.11(+1.38%)
May 03, 2023 8.094 8.246 8.013 8.110 30,989,342 +0.01(+0.10%)
May 02, 2023 8.406 8.422 8.013 8.102 31,854,478 -0.31(-3.71%)
May 01, 2023 8.454 8.654 8.390 8.414 17,693,994 -0.09(-1.04%)
Apr 28, 2023 8.438 8.662 8.250 8.502 46,894,308 +0.25(+3.03%)
Apr 27, 2023 8.560 8.567 8.194 8.252 49,871,324 -0.17(-2.04%)
Apr 26, 2023 8.481 8.524 8.388 8.424 32,486,640 -0.06(-0.68%)
Apr 25, 2023 8.596 8.646 8.374 8.481 31,569,094 -0.09(-1.09%)
Apr 24, 2023 8.438 8.589 8.352 8.575 27,761,640 +0.25(+3.02%)
Apr 21, 2023 8.424 8.467 8.280 8.323 17,908,158 -0.11(-1.36%)
Apr 20, 2023 8.359 8.553 8.323 8.438 23,310,944 +0.07(+0.86%)
Apr 19, 2023 8.639 8.654 8.352 8.367 38,474,264 -0.45(-5.13%)
Apr 18, 2023 8.618 8.905 8.575 8.819 37,709,332 +0.13(+1.49%)
Apr 17, 2023 8.689 8.711 8.607 8.689 22,403,050 +0.04(+0.41%)
Apr 14, 2023 8.506 8.679 8.503 8.654 23,486,924 +0.12(+1.43%)
Apr 13, 2023 8.517 8.596 8.474 8.532 18,907,440 +0.10(+1.19%)
Apr 12, 2023 8.388 8.546 8.309 8.431 26,425,300 +0.13(+1.56%)
Apr 11, 2023 8.036 8.327 8.001 8.302 32,543,592 +0.48(+6.15%)
Apr 10, 2023 7.735 7.864 7.717 7.821 20,624,996 +0.15(+1.96%)
Apr 06, 2023 7.749 7.764 7.642 7.671 17,832,330 -0.13(-1.66%)
Apr 05, 2023 7.721 7.818 7.527 7.800 26,664,310 +0.08(+1.02%)
Apr 04, 2023 7.864 7.886 7.645 7.721 17,843,356 -0.11(-1.47%)
Apr 03, 2023 7.620 7.843 7.613 7.836 29,169,456 +0.35(+4.70%)
Mar 31, 2023 7.656 7.678 7.419 7.484 29,529,576 -0.07(-0.95%)
Mar 30, 2023 7.577 7.613 7.405 7.556 19,740,060 +0.09(+1.25%)
Mar 29, 2023 7.355 7.488 7.305 7.462 18,326,210 +0.14(+1.86%)
Mar 28, 2023 7.204 7.355 7.197 7.326 17,221,656 +0.17(+2.30%)
Mar 27, 2023 7.089 7.183 6.996 7.161 30,527,700 +0.20(+2.89%)
Mar 24, 2023 6.874 7.071 6.860 6.960 27,690,758 +0.05(+0.73%)
Mar 23, 2023 7.226 7.254 6.888 6.910 34,956,248 -0.20(-2.83%)
Mar 22, 2023 7.147 7.275 7.050 7.111 20,225,490 -0.06(-0.90%)
Mar 21, 2023 7.111 7.247 7.100 7.175 25,844,448 +0.17(+2.35%)
Mar 20, 2023 7.140 7.183 7.003 7.010 39,132,256 -0.16(-2.20%)
Mar 17, 2023 7.125 7.193 6.975 7.168 32,630,048 -0.02(-0.30%)
Mar 16, 2023 7.118 7.211 7.025 7.190 29,860,528 +0.03(+0.40%)
Mar 15, 2023 7.190 7.244 6.914 7.161 57,423,596 -0.19(-2.63%)
Mar 14, 2023 7.570 7.699 7.326 7.355 25,679,852 -0.13(-1.73%)
Mar 13, 2023 7.563 7.728 7.448 7.484 31,035,730 -0.32(-4.14%)
Mar 10, 2023 7.857 8.029 7.785 7.807 22,820,902 -0.11(-1.45%)
Mar 09, 2023 8.216 8.330 7.893 7.922 42,545,804 -0.17(-2.13%)
Mar 08, 2023 8.036 8.252 8.011 8.094 28,442,314 +0.22(+2.73%)
Mar 07, 2023 8.058 8.086 7.793 7.879 33,954,292 -0.32(-3.94%)
Mar 06, 2023 7.965 8.202 7.918 8.202 29,774,650 +0.19(+2.42%)
Mar 03, 2023 7.699 8.008 7.627 8.008 31,473,678 +0.29(+3.72%)
Mar 02, 2023 7.742 8.001 7.627 7.721 47,423,920 -0.24(-2.98%)
Mar 01, 2023 7.807 7.965 7.505 7.958 71,017,952 +0.00(+0.00%)
Feb 28, 2023 8.402 8.402 7.907 7.958 68,332,992 -0.29(-3.57%)
Feb 27, 2023 8.187 8.424 8.123 8.252 35,813,232 +0.09(+1.05%)
Feb 24, 2023 8.216 8.334 8.130 8.166 26,482,710 -0.22(-2.65%)
Feb 23, 2023 8.280 8.492 8.252 8.388 28,429,026 +0.30(+3.73%)
Feb 22, 2023 8.065 8.151 8.029 8.087 23,117,060 +0.00(+0.00%)
Feb 21, 2023 8.252 8.359 8.051 8.087 14,412,366 -0.20(-2.42%)
Feb 17, 2023 8.252 8.341 8.173 8.288 24,232,586 -0.06(-0.77%)
Feb 16, 2023 8.237 8.381 8.237 8.352 17,177,568 +0.01(+0.17%)
Feb 15, 2023 8.266 8.356 8.187 8.338 24,044,500 -0.01(-0.09%)
Feb 14, 2023 8.359 8.467 8.266 8.345 25,055,978 -0.05(-0.60%)
Feb 13, 2023 8.245 8.410 8.198 8.395 26,722,830 +0.12(+1.47%)
Feb 10, 2023 8.108 8.302 8.072 8.273 47,302,208 +0.34(+4.34%)
Feb 09, 2023 8.015 8.076 7.914 7.929 46,778,236 -0.11(-1.34%)
Feb 08, 2023 7.965 8.101 7.871 8.036 30,592,984 +0.11(+1.36%)
Feb 07, 2023 8.029 8.097 7.821 7.929 28,390,890 -0.10(-1.25%)
Feb 06, 2023 7.778 8.051 7.688 8.029 38,182,084 +0.25(+3.23%)
Feb 03, 2023 7.828 7.979 7.696 7.778 30,901,654 -0.06(-0.73%)
Feb 02, 2023 8.245 8.273 7.760 7.836 48,062,716 -0.36(-4.38%)
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.