ConocoPhillips (NY: COP )

119.55 +1.90 (+1.61%)
Streaming Delayed Price Updated: 2:50 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 88.78 89.43 88.62 7,539,020 -0.60(-0.67%)
Jan 28, 2022 87.98 89.72 87.70 89.22 11,561,403 -0.44(-0.49%)
Jan 27, 2022 88.95 89.74 87.81 89.66 9,624,836 +2.60(+2.99%)
Jan 26, 2022 88.72 89.19 86.36 87.06 9,415,626 -0.05(-0.06%)
Jan 25, 2022 83.12 87.26 81.32 87.11 8,503,836 +4.09(+4.93%)
Jan 24, 2022 80.70 83.44 78.78 83.02 9,505,375 +0.30(+0.36%)
Jan 21, 2022 84.91 85.11 82.15 82.72 10,625,744 -2.91(-3.40%)
Jan 20, 2022 86.05 88.47 85.40 85.63 7,700,104 -1.65(-1.89%)
Jan 19, 2022 87.89 88.44 85.72 87.28 7,365,971 -0.23(-0.26%)
Jan 18, 2022 88.00 89.11 85.82 87.51 10,782,901 +0.77(+0.89%)
Jan 14, 2022 86.74 0 +3.12(+3.73%)
Jan 13, 2022 83.94 84.86 83.19 83.62 6,808,498 -0.78(-0.92%)
Jan 12, 2022 84.00 84.54 83.10 84.40 7,738,004 +0.81(+0.97%)
Jan 11, 2022 81.61 83.77 80.63 83.59 8,489,245 +2.56(+3.16%)
Jan 10, 2022 80.65 81.16 79.21 81.03 9,121,916 +0.39(+0.48%)
Jan 07, 2022 78.87 80.93 78.38 80.64 10,838,801 +2.15(+2.74%)
Jan 06, 2022 77.82 78.79 76.90 78.49 8,678,156 +2.84(+3.75%)
Jan 05, 2022 77.98 78.27 75.52 75.65 9,033,985 -1.32(-1.71%)
Jan 04, 2022 74.56 77.38 74.28 76.97 9,183,580 +3.20(+4.34%)
Jan 03, 2022 72.03 73.96 72.02 73.77 5,769,891 +1.59(+2.20%)
Dec 31, 2021 71.81 72.67 71.68 72.18 3,453,909 -0.10(-0.14%)
Dec 30, 2021 73.08 73.70 72.20 72.28 3,337,484 -0.64(-0.88%)
Dec 29, 2021 73.26 73.78 72.44 72.92 3,947,323 -0.20(-0.27%)
Dec 28, 2021 73.41 73.92 72.89 73.12 3,383,652 -0.09(-0.12%)
Dec 27, 2021 71.19 73.25 70.46 73.21 3,967,835 +2.02(+2.84%)
Dec 23, 2021 71.29 72.14 71.04 71.19 3,902,797 +0.11(+0.15%)
Dec 22, 2021 70.50 71.61 69.86 71.08 3,775,085 +0.40(+0.57%)
Dec 21, 2021 69.43 70.84 69.30 70.68 6,324,210 +2.08(+3.03%)
Dec 20, 2021 67.05 68.64 66.06 68.60 11,484,628 -0.01(-0.01%)
Dec 17, 2021 70.90 71.10 68.50 68.61 23,053,490 -3.09(-4.31%)
Dec 16, 2021 71.73 73.06 71.32 71.70 7,067,743 +0.99(+1.40%)
Dec 15, 2021 70.61 71.22 68.73 70.71 6,805,313 +0.03(+0.04%)
Dec 14, 2021 70.56 71.74 70.03 70.68 6,668,726 -0.34(-0.48%)
Dec 13, 2021 72.87 73.13 70.52 71.02 5,717,768 -2.47(-3.36%)
Dec 10, 2021 73.39 73.65 71.59 73.49 6,065,186 +0.94(+1.30%)
Dec 09, 2021 73.96 73.96 72.46 72.55 6,510,142 -1.56(-2.10%)
Dec 08, 2021 74.62 75.37 73.59 74.11 6,313,245 -0.46(-0.62%)
Dec 07, 2021 74.16 75.96 74.09 74.57 8,136,649 +1.76(+2.42%)
Dec 06, 2021 72.50 73.51 71.63 72.81 6,199,383 +1.70(+2.39%)
Dec 03, 2021 72.17 72.94 70.18 71.11 6,995,696 -0.15(-0.21%)
Dec 02, 2021 69.19 71.64 68.24 71.26 8,406,673 +2.06(+2.98%)
Dec 01, 2021 72.01 72.18 69.15 69.20 10,070,523 -0.93(-1.33%)
Nov 30, 2021 70.69 71.84 70.01 70.13 15,721,827 -2.02(-2.80%)
Nov 29, 2021 73.48 74.70 71.95 72.15 9,190,227 +0.67(+0.94%)
Nov 26, 2021 70.53 71.62 69.34 71.48 10,258,744 -3.35(-4.48%)
Nov 24, 2021 73.23 75.49 73.20 74.83 7,215,783 +1.05(+1.42%)
Nov 23, 2021 72.91 74.72 72.84 73.78 9,107,237 +1.89(+2.63%)
Nov 22, 2021 69.64 72.83 69.61 71.89 7,445,658 +2.28(+3.28%)
Nov 19, 2021 70.92 71.30 69.41 69.61 8,818,145 -3.11(-4.28%)
Nov 18, 2021 72.12 72.95 72.61 72.72 6,548,847 +0.75(+1.04%)
Nov 17, 2021 72.12 73.93 71.73 71.97 7,627,419 -0.67(-0.92%)
Nov 16, 2021 73.00 73.81 72.57 72.64 7,128,544 -0.08(-0.11%)
Nov 15, 2021 72.23 73.39 71.74 72.72 6,180,691 +0.36(+0.50%)
Nov 12, 2021 71.59 72.54 71.50 72.36 5,329,716 +0.22(+0.30%)
Nov 11, 2021 73.30 73.66 71.99 72.14 7,784,559 -0.86(-1.18%)
Nov 10, 2021 74.50 73.00 7,484,662 -2.75(-3.63%)
Nov 09, 2021 75.81 75.99 74.72 75.75 6,049,186 -0.18(-0.24%)
Nov 08, 2021 75.67 77.15 75.46 75.93 6,956,542 +0.48(+0.64%)
Nov 05, 2021 74.56 75.81 73.92 75.45 6,987,703 +2.14(+2.92%)
Nov 04, 2021 74.00 74.78 72.87 73.31 8,573,111 +0.57(+0.78%)
Nov 03, 2021 72.65 73.69 72.25 72.74 9,311,477 -0.29(-0.40%)
Nov 02, 2021 74.54 75.25 72.81 73.03 10,891,333 -1.56(-2.09%)
Nov 01, 2021 74.95 74.75 74.42 74.59 11,940,229 +0.10(+0.13%)
Oct 29, 2021 74.43 75.30 73.97 74.49 8,079,343 -0.66(-0.88%)
Oct 28, 2021 74.37 75.34 74.12 75.15 5,215,884 +0.72(+0.97%)
Oct 27, 2021 75.56 76.66 74.25 74.43 9,023,577 -2.60(-3.38%)
Oct 26, 2021 76.69 77.03 5,899,065 +0.51(+0.67%)
Oct 25, 2021 76.56 77.98 76.20 76.52 7,468,453 +0.80(+1.06%)
Oct 22, 2021 75.12 76.08 74.99 75.72 7,170,204 +1.13(+1.51%)
Oct 21, 2021 75.65 75.65 74.11 74.59 5,832,601 -1.43(-1.88%)
Oct 20, 2021 74.72 76.10 74.54 76.02 5,504,513 +0.70(+0.93%)
Oct 19, 2021 74.84 75.84 74.38 75.32 6,589,323 +0.82(+1.10%)
Oct 18, 2021 74.77 75.75 74.13 74.50 9,917,816 +0.36(+0.49%)
Oct 15, 2021 74.63 74.93 74.13 74.14 6,945,114 +0.29(+0.39%)
Oct 14, 2021 74.29 74.46 72.84 73.85 8,153,076 +0.62(+0.85%)
Oct 13, 2021 72.45 73.76 71.46 73.23 8,517,728 -0.18(-0.25%)
Oct 12, 2021 74.14 74.61 73.02 73.41 7,633,669 -0.56(-0.76%)
Oct 11, 2021 75.13 75.52 73.75 73.97 9,583,956 -0.95(-1.27%)
Oct 08, 2021 72.19 75.10 72.19 74.92 12,310,676 +3.41(+4.77%)
Oct 07, 2021 72.01 72.13 70.61 71.51 11,529,069 -0.30(-0.42%)
Oct 06, 2021 70.40 72.11 69.79 71.81 10,613,159 +0.08(+0.11%)
Oct 05, 2021 72.10 72.86 70.71 71.73 11,269,740 +0.24(+0.34%)
Oct 04, 2021 70.85 72.61 70.65 71.49 12,422,782 +1.39(+1.98%)
Oct 01, 2021 68.38 70.33 68.31 70.10 13,482,646 +2.33(+3.44%)
Sep 30, 2021 68.22 68.89 67.72 67.77 15,850,530 -0.27(-0.40%)
Sep 29, 2021 67.63 68.48 66.61 68.04 10,563,395 +0.24(+0.35%)
Sep 28, 2021 67.55 68.64 67.17 67.80 14,993,806 +1.09(+1.63%)
Sep 27, 2021 66.70 66.95 65.80 66.71 13,504,165 +1.69(+2.60%)
Sep 24, 2021 63.79 65.69 63.54 65.02 11,128,291 +1.31(+2.06%)
Sep 23, 2021 62.25 64.12 62.25 63.71 11,879,550 +1.45(+2.33%)
Sep 22, 2021 60.21 62.89 60.21 62.26 15,751,124 +2.93(+4.94%)
Sep 21, 2021 58.47 59.83 57.72 59.33 13,919,568 +2.26(+3.96%)
Sep 20, 2021 57.49 57.97 56.30 57.07 10,000,891 -1.85(-3.14%)
Sep 17, 2021 59.07 59.91 58.78 58.92 13,741,569 -0.31(-0.52%)
Sep 16, 2021 59.28 59.66 58.76 59.23 8,772,294 -0.09(-0.15%)
Sep 15, 2021 58.09 59.46 58.08 59.32 10,765,577 +2.38(+4.18%)
Sep 14, 2021 58.22 58.29 56.61 56.94 7,905,573 -0.65(-1.13%)
Sep 13, 2021 56.57 58.08 55.73 57.59 8,456,484 +1.86(+3.34%)
Sep 10, 2021 56.61 56.74 55.46 55.73 5,064,090 +0.15(+0.27%)
Sep 09, 2021 55.15 56.54 54.83 55.58 6,285,749 +0.30(+0.54%)
Sep 08, 2021 56.32 56.61 55.19 55.28 5,228,945 -0.70(-1.25%)
Sep 07, 2021 55.89 56.48 55.32 55.98 6,632,619 -0.26(-0.46%)
Sep 03, 2021 56.34 56.95 55.94 56.24 7,954,699 -0.36(-0.64%)
Sep 02, 2021 55.26 56.98 55.21 56.60 6,697,458 +1.95(+3.57%)
Sep 01, 2021 55.56 55.92 54.42 54.65 9,319,496 -0.88(-1.58%)
Aug 31, 2021 55.75 56.33 55.30 55.53 10,500,189 -0.67(-1.19%)
Aug 30, 2021 56.98 57.14 56.18 56.20 4,838,644 -0.54(-0.95%)
Aug 27, 2021 55.79 57.12 55.52 56.74 6,549,372 +1.61(+2.92%)
Aug 26, 2021 55.75 56.09 54.95 55.13 5,208,992 -0.89(-1.59%)
Aug 25, 2021 55.45 56.39 55.05 56.02 6,125,284 +0.61(+1.10%)
Aug 24, 2021 55.18 55.69 54.63 55.41 6,242,297 +0.62(+1.13%)
Aug 23, 2021 54.15 55.12 54.02 54.79 8,021,784 +2.02(+3.83%)
Aug 20, 2021 51.87 52.99 51.59 52.77 7,068,315 +0.33(+0.63%)
Aug 19, 2021 52.67 52.98 51.41 52.44 11,306,355 -1.09(-2.04%)
Aug 18, 2021 54.38 55.06 53.46 53.53 6,647,871 -0.99(-1.82%)
Aug 17, 2021 54.41 55.44 54.25 54.52 6,517,077 -0.29(-0.53%)
Aug 16, 2021 55.22 55.58 54.60 54.81 7,464,883 -1.16(-2.07%)
Aug 13, 2021 56.95 57.23 55.85 55.97 7,399,797 -1.07(-1.88%)
Aug 12, 2021 57.14 57.58 56.53 57.04 4,730,893 -0.15(-0.26%)
Aug 11, 2021 56.38 57.35 55.95 57.19 6,071,781 +0.71(+1.26%)
Aug 10, 2021 55.85 56.77 55.76 56.48 6,781,715 +1.03(+1.86%)
Aug 09, 2021 55.67 56.17 55.23 55.45 5,408,618 -1.05(-1.86%)
Aug 06, 2021 56.59 57.17 56.10 56.50 5,039,104 +0.55(+0.98%)
Aug 05, 2021 55.46 56.62 55.05 55.95 6,571,896 +1.02(+1.86%)
Aug 04, 2021 55.33 56.50 54.91 54.93 7,630,717 -1.71(-3.02%)
Aug 03, 2021 55.09 56.77 54.51 56.64 9,888,407 +1.26(+2.28%)
Aug 02, 2021 56.53 57.76 55.33 55.38 8,466,966 -0.68(-1.21%)
Jul 30, 2021 56.76 56.90 55.72 56.06 8,660,060 -1.02(-1.79%)
Jul 29, 2021 57.42 57.84 56.86 57.08 6,305,860 +0.36(+0.63%)
Jul 28, 2021 56.48 57.15 55.81 56.72 6,167,157 +0.39(+0.69%)
Jul 27, 2021 56.16 56.62 55.34 56.33 7,364,579 -0.54(-0.95%)
Jul 26, 2021 55.71 57.35 55.57 56.87 8,755,963 +1.53(+2.76%)
Jul 23, 2021 56.00 56.28 54.73 55.34 10,623,770 -1.33(-2.35%)
Jul 22, 2021 57.02 57.21 56.18 56.67 6,764,464 -0.35(-0.61%)
Jul 21, 2021 55.73 57.41 55.61 57.02 9,376,487 +2.55(+4.68%)
Jul 20, 2021 53.50 55.25 53.28 54.47 9,356,194 +0.77(+1.43%)
Jul 19, 2021 53.43 54.30 52.82 53.70 13,345,280 -1.80(-3.24%)
Jul 16, 2021 57.70 57.90 55.30 55.50 8,805,618 -1.58(-2.77%)
Jul 15, 2021 57.00 58.22 56.79 57.08 8,721,725 -0.59(-1.02%)
Jul 14, 2021 59.89 60.61 57.34 57.67 8,489,228 -1.79(-3.01%)
Jul 13, 2021 59.49 59.99 58.80 59.46 6,509,925 -0.34(-0.57%)
Jul 12, 2021 58.91 60.44 58.73 59.80 6,063,131 -0.33(-0.55%)
Jul 09, 2021 59.75 60.46 59.34 60.13 6,973,758 +0.92(+1.55%)
Jul 08, 2021 58.25 59.64 57.99 59.21 10,551,473 +0.20(+0.34%)
Jul 07, 2021 60.00 60.78 58.64 59.01 8,239,653 -1.27(-2.11%)
Jul 06, 2021 62.78 62.89 60.21 60.28 11,699,045 -2.47(-3.94%)
Jul 02, 2021 62.46 63.17 61.59 62.75 7,636,251 -0.13(-0.21%)
Jul 01, 2021 62.69 63.57 62.35 62.88 11,637,415 +1.98(+3.25%)
Jun 30, 2021 60.48 60.95 59.81 60.90 9,309,917 +1.85(+3.13%)
Jun 29, 2021 60.10 60.20 58.84 59.05 6,437,100 -0.54(-0.91%)
Jun 28, 2021 61.12 61.16 59.37 59.59 7,647,284 -1.72(-2.81%)
Jun 25, 2021 61.70 61.75 61.02 61.31 8,099,497 -0.08(-0.13%)
Jun 24, 2021 60.97 61.51 60.32 61.39 6,424,258 +0.63(+1.04%)
Jun 23, 2021 61.10 62.35 60.75 60.76 8,183,725 -0.03(-0.05%)
Jun 22, 2021 60.15 61.12 59.64 60.79 6,736,165 +0.34(+0.56%)
Jun 21, 2021 58.23 60.53 58.21 60.45 8,233,611 +2.92(+5.08%)
Jun 18, 2021 57.88 59.21 57.48 57.53 18,583,780 -1.48(-2.51%)
Jun 17, 2021 60.90 61.57 58.55 59.01 13,666,913 -2.12(-3.47%)
Jun 16, 2021 61.09 61.78 60.56 61.13 9,745,515 -0.04(-0.07%)
Jun 15, 2021 60.70 61.55 60.47 61.17 7,834,474 +0.86(+1.43%)
Jun 14, 2021 60.65 61.07 59.85 60.31 7,744,336 +0.34(+0.57%)
Jun 11, 2021 60.50 60.93 59.80 59.97 8,117,098 -0.20(-0.33%)
Jun 10, 2021 61.01 61.28 59.28 60.17 9,395,744 +0.49(+0.82%)
Jun 09, 2021 60.63 60.88 59.58 59.68 7,032,923 -0.79(-1.31%)
Jun 08, 2021 59.43 60.62 58.63 60.47 7,344,864 +0.66(+1.10%)
Jun 07, 2021 59.81 60.53 59.59 59.81 5,403,982 -0.04(-0.07%)
Jun 04, 2021 59.82 60.13 58.90 59.85 6,504,777 +0.38(+0.64%)
Jun 03, 2021 58.72 60.00 58.56 59.47 8,279,905 +0.48(+0.81%)
Jun 02, 2021 58.66 59.41 57.74 58.99 6,099,965 +0.72(+1.24%)
Jun 01, 2021 57.08 58.48 57.05 58.27 9,943,372 +2.53(+4.54%)
May 28, 2021 55.80 55.95 55.32 55.74 5,746,546 +0.21(+0.38%)
May 27, 2021 55.73 56.32 55.12 55.53 7,484,155 +0.11(+0.20%)
May 26, 2021 55.07 55.56 54.67 55.42 6,715,679 +0.54(+0.98%)
May 25, 2021 56.00 56.38 54.77 54.88 8,090,208 -1.22(-2.17%)
May 24, 2021 56.12 56.26 55.26 56.10 6,371,673 +0.45(+0.81%)
May 21, 2021 56.06 56.43 55.57 55.65 6,032,259 +0.26(+0.47%)
May 20, 2021 55.65 55.66 54.63 55.39 8,798,500 -0.19(-0.34%)
May 19, 2021 55.94 56.53 54.81 55.58 9,410,217 -1.71(-2.98%)
May 18, 2021 58.27 58.64 56.96 57.29 10,321,625 -1.01(-1.73%)
May 17, 2021 56.07 58.33 56.07 58.30 11,440,750 +1.78(+3.15%)
May 14, 2021 55.04 56.65 55.03 56.52 6,419,947 +2.28(+4.20%)
May 13, 2021 54.61 55.43 53.57 54.24 7,583,194 -1.45(-2.60%)
May 12, 2021 56.11 57.71 55.46 55.69 7,921,828 -0.03(-0.05%)
May 11, 2021 55.79 56.72 55.15 55.72 9,740,929 -1.28(-2.25%)
May 10, 2021 58.28 59.34 56.96 57.00 8,800,461 -0.10(-0.18%)
May 07, 2021 55.07 57.34 54.82 57.10 9,645,535 +1.40(+2.51%)
May 06, 2021 55.50 55.72 53.69 55.70 9,647,845 +0.26(+0.47%)
May 05, 2021 54.67 55.67 53.22 55.44 12,719,859 +2.87(+5.46%)
May 04, 2021 51.73 53.03 51.64 52.57 12,833,853 -0.17(-0.32%)
May 03, 2021 51.92 52.92 51.56 52.74 9,325,026 +1.60(+3.13%)
Apr 30, 2021 52.18 53.01 50.97 51.14 9,448,100 -1.99(-3.75%)
Apr 29, 2021 54.00 54.49 52.85 53.13 9,446,931 +0.09(+0.17%)
Apr 28, 2021 51.70 53.35 51.67 53.04 8,985,140 +1.74(+3.39%)
Apr 27, 2021 50.44 51.69 50.26 51.30 8,308,883 +1.05(+2.09%)
Apr 26, 2021 49.64 50.92 49.60 50.25 6,642,160 +0.53(+1.07%)
Apr 23, 2021 49.43 50.00 49.16 49.72 5,670,100 +0.26(+0.53%)
Apr 22, 2021 50.04 50.08 49.19 49.46 6,580,596 -0.58(-1.16%)
Apr 21, 2021 48.03 50.13 47.85 50.04 7,716,824 +1.39(+2.86%)
Apr 20, 2021 50.50 50.64 48.42 48.65 11,928,533 -2.24(-4.40%)
Apr 19, 2021 51.29 51.73 50.58 50.89 6,587,484 -0.20(-0.39%)
Apr 16, 2021 52.24 52.30 51.04 51.09 7,665,500 -0.81(-1.56%)
Apr 15, 2021 52.70 52.81 51.77 51.90 6,763,101 -0.79(-1.50%)
Apr 14, 2021 51.38 53.56 51.38 52.69 8,342,293 +1.90(+3.74%)
Apr 13, 2021 50.48 51.33 50.39 50.79 6,978,913 -0.07(-0.14%)
Apr 12, 2021 51.75 52.24 50.82 50.86 8,562,635 -0.37(-0.72%)
Apr 09, 2021 51.37 51.99 50.91 51.23 6,665,200 -0.01(-0.02%)
Apr 08, 2021 51.62 51.82 51.04 51.24 10,040,509 -1.14(-2.18%)
Apr 07, 2021 52.79 53.16 52.14 52.38 12,408,087 -0.20(-0.38%)
Apr 06, 2021 52.62 53.66 52.41 52.58 6,253,462 +0.37(+0.71%)
Apr 05, 2021 53.91 53.91 51.95 52.21 10,459,779 -1.81(-3.35%)
Apr 01, 2021 53.12 54.04 52.53 54.02 10,164,900 +1.05(+1.98%)
Mar 31, 2021 53.31 53.69 52.65 52.97 9,293,072 -0.46(-0.86%)
Mar 30, 2021 53.20 54.16 53.04 53.43 7,910,202 -0.41(-0.76%)
Mar 29, 2021 54.50 54.52 53.12 53.84 7,901,107 -1.20(-2.18%)
Mar 26, 2021 54.66 55.12 54.03 55.04 8,723,000 +1.47(+2.74%)
Mar 25, 2021 52.06 53.80 51.57 53.57 9,274,665 +0.36(+0.68%)
Mar 24, 2021 52.76 53.95 52.68 53.21 9,669,785 +1.50(+2.90%)
Mar 23, 2021 51.12 52.78 50.53 51.71 11,853,505 -0.53(-1.01%)
Mar 22, 2021 52.86 53.01 52.04 52.24 11,001,005 -0.36(-0.68%)
Mar 19, 2021 53.29 54.12 52.35 52.60 26,925,500 -0.78(-1.46%)
Mar 18, 2021 56.41 56.58 53.11 53.38 12,295,790 -3.45(-6.07%)
Mar 17, 2021 56.32 57.13 55.52 56.83 9,461,610 +0.25(+0.44%)
Mar 16, 2021 57.08 57.40 55.97 56.58 9,399,673 -1.58(-2.72%)
Mar 15, 2021 57.89 58.57 56.97 58.16 9,826,001 -1.03(-1.74%)
Mar 12, 2021 60.24 60.47 58.98 59.19 6,758,400 -0.64(-1.07%)
Mar 11, 2021 59.51 61.14 59.40 59.83 9,326,984 +0.41(+0.69%)
Mar 10, 2021 57.48 59.77 57.38 59.42 12,001,369 +1.52(+2.63%)
Mar 09, 2021 58.63 59.60 57.45 57.90 10,190,389 -0.88(-1.50%)
Mar 08, 2021 58.77 59.94 57.69 58.78 11,283,362 +0.44(+0.75%)
Mar 05, 2021 58.00 59.49 57.11 58.34 18,699,500 +2.72(+4.89%)
Mar 04, 2021 53.96 56.99 53.68 55.62 15,128,235 +1.96(+3.65%)
Mar 03, 2021 52.66 54.76 52.55 53.66 8,006,798 +1.38(+2.64%)
Mar 02, 2021 52.51 53.29 52.24 52.28 7,740,414 -0.33(-0.63%)
Mar 01, 2021 53.47 53.96 52.17 52.61 7,182,514 +0.60(+1.15%)
Feb 26, 2021 52.60 52.85 50.86 52.01 13,234,100 -1.02(-1.92%)
Feb 25, 2021 54.97 55.51 52.02 53.03 12,862,314 -1.64(-3.00%)
Feb 24, 2021 52.00 54.89 51.46 54.67 12,284,530 +2.57(+4.93%)
Feb 23, 2021 51.91 52.50 49.66 52.10 10,795,795 +1.22(+2.40%)
Feb 22, 2021 49.17 51.68 48.81 50.88 12,328,077 +2.46(+5.08%)
Feb 19, 2021 47.65 48.56 47.51 48.42 8,502,500 +0.73(+1.53%)
Feb 18, 2021 49.00 49.13 47.63 47.69 8,382,181 -1.67(-3.38%)
Feb 17, 2021 49.19 49.48 48.26 49.36 9,181,200 +0.51(+1.04%)
Feb 16, 2021 48.00 49.23 47.82 48.85 11,064,973 +1.69(+3.58%)
Feb 12, 2021 46.11 47.22 45.95 47.16 8,805,300 +0.72(+1.55%)
Feb 11, 2021 46.50 46.52 45.21 46.44 8,939,085 -0.81(-1.71%)
Feb 10, 2021 47.19 48.00 46.41 47.25 10,830,208 +0.37(+0.79%)
Feb 09, 2021 46.22 47.44 45.86 46.88 8,987,997 +0.10(+0.21%)
Feb 08, 2021 45.25 47.23 45.10 46.78 12,179,952 +2.36(+5.31%)
Feb 05, 2021 44.89 44.92 44.09 44.42 9,543,500 +0.41(+0.93%)
Feb 04, 2021 43.61 44.02 42.59 44.01 11,370,961 +0.80(+1.85%)
Feb 03, 2021 41.25 43.63 41.01 43.21 11,133,559 +2.24(+5.47%)
Feb 02, 2021 41.55 42.30 40.90 40.97 8,831,687 +0.26(+0.64%)
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.