Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 79.86 80.44 79.71 8,381,470 -0.54(-0.67%)
Jan 28, 2022 79.14 80.70 78.89 80.25 12,853,335 -0.40(-0.49%)
Jan 27, 2022 80.01 80.72 78.98 80.65 10,700,366 +2.34(+2.99%)
Jan 26, 2022 79.80 80.22 77.68 78.31 10,467,778 -0.05(-0.06%)
Jan 25, 2022 74.77 78.49 73.15 78.35 9,454,100 +3.68(+4.93%)
Jan 24, 2022 72.59 75.06 70.86 74.68 10,567,556 +0.27(+0.36%)
Jan 21, 2022 76.38 76.56 73.89 74.41 11,813,121 -2.62(-3.40%)
Jan 20, 2022 77.40 79.58 76.82 77.02 8,560,554 -1.48(-1.89%)
Jan 19, 2022 79.06 79.55 77.10 78.51 8,189,083 -0.21(-0.26%)
Jan 18, 2022 79.15 80.15 77.19 78.71 11,987,839 +0.69(+0.89%)
Jan 14, 2022 78.02 0 +2.81(+3.73%)
Jan 13, 2022 75.50 76.33 74.83 75.22 7,569,315 -0.70(-0.92%)
Jan 12, 2022 75.56 76.04 74.75 75.92 8,602,690 +0.73(+0.97%)
Jan 11, 2022 73.41 75.35 72.53 75.19 9,437,878 +2.30(+3.16%)
Jan 10, 2022 72.54 73.00 71.25 72.89 10,141,247 +0.35(+0.48%)
Jan 07, 2022 70.94 72.80 70.50 72.53 12,049,986 +1.93(+2.74%)
Jan 06, 2022 70.00 70.87 69.17 70.60 9,647,899 +2.55(+3.75%)
Jan 05, 2022 70.14 70.40 67.93 68.05 10,043,490 -1.19(-1.71%)
Jan 04, 2022 67.07 69.60 66.81 69.23 10,209,802 +2.88(+4.34%)
Jan 03, 2022 64.79 66.53 64.78 66.36 6,414,649 +1.43(+2.20%)
Dec 31, 2021 64.59 65.37 64.47 64.92 3,839,867 +0.09(+0.14%)
Dec 30, 2021 65.55 66.11 64.76 64.83 3,720,727 -0.57(-0.88%)
Dec 29, 2021 65.71 66.18 64.98 65.41 4,400,594 -0.18(-0.27%)
Dec 28, 2021 65.85 66.31 65.38 65.59 3,772,197 -0.08(-0.12%)
Dec 27, 2021 63.86 65.71 63.20 65.67 4,423,462 +1.81(+2.84%)
Dec 23, 2021 63.95 64.71 63.72 63.86 4,350,955 +0.10(+0.15%)
Dec 22, 2021 63.24 64.23 62.66 63.76 4,208,578 +0.36(+0.57%)
Dec 21, 2021 62.28 63.54 62.16 63.40 7,050,419 +1.87(+3.03%)
Dec 20, 2021 60.14 61.57 59.26 61.53 12,803,409 -0.01(-0.01%)
Dec 17, 2021 63.60 63.78 61.44 61.54 25,700,724 -2.77(-4.31%)
Dec 16, 2021 64.34 65.53 63.97 64.31 7,879,332 +0.89(+1.40%)
Dec 15, 2021 63.34 63.88 61.65 63.43 7,586,767 +0.03(+0.04%)
Dec 14, 2021 63.29 64.35 62.82 63.40 7,434,490 -0.30(-0.48%)
Dec 13, 2021 65.36 65.60 63.26 63.70 6,374,339 -2.22(-3.36%)
Dec 10, 2021 65.83 66.06 64.22 65.92 6,761,651 +0.84(+1.30%)
Dec 09, 2021 66.34 66.34 65.00 65.08 7,257,702 -1.40(-2.10%)
Dec 08, 2021 66.93 67.61 66.01 66.48 7,038,195 -0.41(-0.62%)
Dec 07, 2021 66.52 68.14 66.46 66.89 9,070,981 +1.58(+2.42%)
Dec 06, 2021 65.03 65.94 64.25 65.31 6,911,258 +1.52(+2.39%)
Dec 03, 2021 64.74 65.43 62.95 63.79 7,799,012 -0.13(-0.21%)
Dec 02, 2021 62.06 64.27 61.21 63.92 9,372,012 +1.85(+2.98%)
Dec 01, 2021 64.59 64.75 62.03 62.07 11,226,922 -0.83(-1.33%)
Nov 30, 2021 63.41 64.44 62.80 62.91 17,527,166 -1.81(-2.80%)
Nov 29, 2021 65.91 67.01 64.54 64.72 10,245,541 +0.60(+0.94%)
Nov 26, 2021 63.27 64.24 62.20 64.12 11,436,756 -3.00(-4.48%)
Nov 24, 2021 65.69 67.71 65.66 67.12 8,044,372 +0.94(+1.42%)
Nov 23, 2021 65.40 67.02 65.34 66.18 10,153,022 +1.70(+2.63%)
Nov 22, 2021 62.47 65.32 62.44 64.49 8,300,643 +2.05(+3.28%)
Nov 19, 2021 63.62 63.96 62.26 62.44 9,830,733 -2.79(-4.28%)
Nov 18, 2021 64.69 65.44 65.13 65.23 7,300,851 +0.67(+1.04%)
Nov 17, 2021 64.69 66.31 64.34 64.56 8,503,276 -0.60(-0.92%)
Nov 16, 2021 65.48 66.20 65.10 65.16 7,947,115 -0.07(-0.11%)
Nov 15, 2021 64.79 65.83 64.35 65.23 6,890,420 +0.32(+0.50%)
Nov 12, 2021 64.22 65.07 64.14 64.91 5,941,727 +0.20(+0.31%)
Nov 11, 2021 65.75 66.07 64.57 64.71 8,678,460 -0.77(-1.18%)
Nov 10, 2021 66.83 65.48 8,344,126 -2.47(-3.63%)
Nov 09, 2021 68.00 68.16 67.02 67.95 6,743,814 -0.16(-0.24%)
Nov 08, 2021 67.88 69.20 67.69 68.11 7,755,362 +0.43(+0.64%)
Nov 05, 2021 66.88 68.00 66.30 67.68 7,790,101 +1.92(+2.92%)
Nov 04, 2021 66.38 67.08 65.36 65.76 9,557,562 +0.51(+0.78%)
Nov 03, 2021 65.17 66.10 64.81 65.25 10,380,715 -0.26(-0.40%)
Nov 02, 2021 66.86 67.50 65.31 65.51 12,141,986 -1.40(-2.09%)
Nov 01, 2021 67.23 67.05 66.75 66.91 13,311,326 +0.09(+0.13%)
Oct 29, 2021 66.76 67.54 66.35 66.82 9,007,095 -0.59(-0.88%)
Oct 28, 2021 66.71 67.58 66.49 67.41 5,814,824 +0.65(+0.97%)
Oct 27, 2021 67.78 68.76 66.60 66.76 10,059,755 -1.92(-2.79%)
Oct 26, 2021 68.38 68.68 6,615,964 +0.45(+0.67%)
Oct 25, 2021 68.26 69.53 67.94 68.23 8,376,076 +0.71(+1.06%)
Oct 22, 2021 66.98 67.84 66.86 67.52 8,041,581 +1.01(+1.52%)
Oct 21, 2021 67.45 67.45 66.08 66.51 6,541,423 -1.28(-1.88%)
Oct 20, 2021 66.62 67.85 66.46 67.78 6,173,463 +0.62(+0.93%)
Oct 19, 2021 66.73 67.63 66.32 67.16 7,390,107 +0.73(+1.10%)
Oct 18, 2021 66.67 67.54 66.10 66.43 11,123,104 +0.32(+0.49%)
Oct 15, 2021 66.54 66.81 66.10 66.11 7,789,137 +0.26(+0.39%)
Oct 14, 2021 66.24 66.39 64.95 65.85 9,143,900 +0.55(+0.85%)
Oct 13, 2021 64.60 65.77 63.72 65.29 9,552,867 -0.16(-0.25%)
Oct 12, 2021 66.11 66.53 65.11 65.46 8,561,370 -0.50(-0.76%)
Oct 11, 2021 66.99 67.34 65.75 65.95 10,748,671 -0.85(-1.27%)
Oct 08, 2021 64.37 66.96 64.37 66.80 13,806,763 +3.04(+4.77%)
Oct 07, 2021 64.21 64.31 62.96 63.76 12,930,169 -0.27(-0.42%)
Oct 06, 2021 62.77 64.30 62.23 64.03 11,902,951 +0.07(+0.11%)
Oct 05, 2021 64.29 64.97 63.05 63.96 12,639,324 +0.21(+0.34%)
Oct 04, 2021 63.17 64.74 62.99 63.74 13,932,493 +1.24(+1.98%)
Oct 01, 2021 60.97 62.70 60.91 62.50 15,121,159 +2.08(+3.44%)
Sep 30, 2021 60.83 61.43 60.38 60.43 17,776,806 -0.24(-0.40%)
Sep 29, 2021 60.30 61.06 59.40 60.67 11,847,139 +0.21(+0.35%)
Sep 28, 2021 60.23 61.20 59.89 60.45 16,815,968 +0.97(+1.63%)
Sep 27, 2021 59.47 59.70 58.67 59.48 15,145,294 +1.51(+2.60%)
Sep 24, 2021 56.88 58.58 56.65 57.97 12,480,685 +1.17(+2.06%)
Sep 23, 2021 55.50 57.17 55.50 56.81 13,323,243 +1.29(+2.33%)
Sep 22, 2021 53.69 56.08 53.69 55.51 17,665,320 +2.61(+4.94%)
Sep 21, 2021 52.13 53.34 51.47 52.90 15,611,179 +2.02(+3.96%)
Sep 20, 2021 51.26 51.69 50.20 50.89 11,216,275 -1.65(-3.14%)
Sep 17, 2021 52.67 53.42 52.41 52.54 15,411,549 -0.28(-0.52%)
Sep 16, 2021 52.86 53.20 52.39 52.81 9,838,370 -0.08(-0.15%)
Sep 15, 2021 51.80 53.02 51.79 52.89 12,073,892 +2.12(+4.18%)
Sep 14, 2021 51.91 51.97 50.48 50.77 8,866,318 -0.58(-1.13%)
Sep 13, 2021 50.44 51.79 49.69 51.35 9,484,180 +1.66(+3.34%)
Sep 10, 2021 50.48 50.59 49.45 49.69 5,679,516 +0.13(+0.27%)
Sep 09, 2021 49.17 50.41 48.89 49.56 7,049,641 +0.27(+0.54%)
Sep 08, 2021 50.22 50.48 49.21 49.29 5,864,406 -0.62(-1.25%)
Sep 07, 2021 49.83 50.36 49.33 49.91 7,438,665 -0.23(-0.46%)
Sep 03, 2021 50.24 50.78 49.88 50.15 8,921,414 -0.32(-0.64%)
Sep 02, 2021 49.27 50.81 49.23 50.47 7,511,384 +1.74(+3.57%)
Sep 01, 2021 49.54 49.86 48.52 48.73 10,452,072 -0.78(-1.58%)
Aug 31, 2021 49.71 50.23 49.31 49.51 11,776,252 -0.60(-1.19%)
Aug 30, 2021 50.81 50.95 50.09 50.11 5,426,672 -0.48(-0.95%)
Aug 27, 2021 49.74 50.93 49.50 50.59 7,345,301 +1.44(+2.92%)
Aug 26, 2021 49.71 50.01 49.00 49.16 5,842,028 -0.79(-1.59%)
Aug 25, 2021 49.44 50.28 49.08 49.95 6,869,675 +0.54(+1.10%)
Aug 24, 2021 49.20 49.66 48.71 49.41 7,000,908 +0.55(+1.13%)
Aug 23, 2021 48.28 49.15 48.17 48.85 8,996,652 +1.80(+3.83%)
Aug 20, 2021 46.25 47.25 46.00 47.05 7,927,310 +0.29(+0.63%)
Aug 19, 2021 46.96 47.23 45.84 46.76 12,680,389 -0.97(-2.04%)
Aug 18, 2021 48.49 49.09 47.67 47.73 7,455,770 -0.88(-1.82%)
Aug 17, 2021 48.51 49.43 48.37 48.61 7,309,081 -0.26(-0.53%)
Aug 16, 2021 49.24 49.56 48.68 48.87 8,372,072 -1.03(-2.07%)
Aug 13, 2021 50.78 51.03 49.80 49.91 8,299,076 -0.95(-1.88%)
Aug 12, 2021 50.95 51.34 50.40 50.86 5,305,827 -0.13(-0.26%)
Aug 11, 2021 50.27 51.14 49.89 50.99 6,809,670 +0.63(+1.26%)
Aug 10, 2021 49.80 50.62 49.72 50.36 7,605,880 +0.92(+1.86%)
Aug 09, 2021 49.64 50.09 49.25 49.44 6,065,914 -0.94(-1.86%)
Aug 06, 2021 50.46 50.98 50.02 50.38 5,651,494 +0.49(+0.98%)
Aug 05, 2021 49.45 50.48 49.08 49.89 7,370,562 +0.91(+1.86%)
Aug 04, 2021 49.33 50.38 48.96 48.98 8,558,060 -1.52(-3.02%)
Aug 03, 2021 49.12 50.62 48.60 50.50 11,090,121 +1.12(+2.28%)
Aug 02, 2021 50.40 51.50 49.33 49.38 9,495,936 -0.61(-1.21%)
Jul 30, 2021 50.61 50.73 49.68 49.99 9,712,496 -0.91(-1.79%)
Jul 29, 2021 51.20 51.57 50.70 50.89 7,072,196 +0.32(+0.63%)
Jul 28, 2021 50.36 50.96 49.76 50.57 6,916,636 +0.35(+0.69%)
Jul 27, 2021 50.07 50.48 49.34 50.23 8,259,578 -0.48(-0.95%)
Jul 26, 2021 49.67 51.14 49.55 50.71 9,820,054 +1.36(+2.76%)
Jul 23, 2021 49.93 50.18 48.80 49.34 11,914,851 -0.80(-1.60%)
Jul 22, 2021 50.46 50.62 49.71 50.15 7,644,538 -0.31(-0.61%)
Jul 21, 2021 49.31 50.81 49.21 50.46 10,596,392 +2.26(+4.68%)
Jul 20, 2021 47.34 48.89 47.15 48.20 10,573,458 +0.68(+1.43%)
Jul 19, 2021 47.28 48.05 46.74 47.52 15,081,534 -1.59(-3.24%)
Jul 16, 2021 51.06 51.23 48.94 49.11 9,951,251 -1.40(-2.77%)
Jul 15, 2021 50.44 51.52 50.25 50.51 9,856,443 -0.52(-1.02%)
Jul 14, 2021 53.00 53.63 50.74 51.03 9,593,698 -1.58(-3.01%)
Jul 13, 2021 52.64 53.08 52.03 52.61 7,356,882 -0.30(-0.57%)
Jul 12, 2021 52.13 53.48 51.97 52.92 6,851,959 -0.29(-0.55%)
Jul 09, 2021 52.87 53.50 52.51 53.21 7,881,061 +0.81(+1.55%)
Jul 08, 2021 51.54 52.77 51.31 52.39 11,924,246 +0.18(+0.34%)
Jul 07, 2021 53.09 53.78 51.89 52.22 9,311,653 -1.12(-2.11%)
Jul 06, 2021 55.55 55.65 53.28 53.34 13,221,120 -2.19(-3.94%)
Jul 02, 2021 55.27 55.90 54.50 55.53 8,629,746 -0.12(-0.21%)
Jul 01, 2021 55.47 56.25 55.17 55.64 13,151,472 +1.75(+3.25%)
Jun 30, 2021 53.52 53.93 52.92 53.89 10,521,161 +1.64(+3.13%)
Jun 29, 2021 53.18 53.27 52.06 52.25 7,274,583 -0.48(-0.91%)
Jun 28, 2021 54.08 54.08 52.54 52.73 8,642,215 -1.52(-2.81%)
Jun 25, 2021 54.60 54.64 53.99 54.25 9,153,262 -0.07(-0.13%)
Jun 24, 2021 53.95 54.43 53.38 54.32 7,260,070 +0.56(+1.04%)
Jun 23, 2021 54.07 55.17 53.76 53.77 9,248,448 -0.03(-0.05%)
Jun 22, 2021 53.23 54.08 52.77 53.79 7,612,557 +0.30(+0.56%)
Jun 21, 2021 51.53 53.56 51.51 53.49 9,304,824 +2.58(+5.08%)
Jun 18, 2021 51.22 52.39 50.86 50.91 21,001,576 -1.31(-2.51%)
Jun 17, 2021 53.89 54.48 51.81 52.22 15,445,013 -1.88(-3.47%)
Jun 16, 2021 54.06 54.67 53.59 54.09 11,013,431 -0.04(-0.07%)
Jun 15, 2021 53.71 54.47 53.51 54.13 8,853,759 +0.76(+1.43%)
Jun 14, 2021 53.67 54.04 52.96 53.37 8,751,894 +0.30(+0.57%)
Jun 11, 2021 53.53 53.92 52.92 53.07 9,173,153 -0.18(-0.33%)
Jun 10, 2021 53.99 54.23 52.46 53.24 10,618,154 +0.43(+0.82%)
Jun 09, 2021 53.65 53.87 52.72 52.81 7,947,924 -0.70(-1.31%)
Jun 08, 2021 52.59 53.64 51.88 53.51 8,300,449 +0.58(+1.10%)
Jun 07, 2021 52.92 53.56 52.73 52.92 6,107,053 -0.04(-0.07%)
Jun 04, 2021 52.93 53.21 52.12 52.96 7,351,065 +0.34(+0.64%)
Jun 03, 2021 51.96 53.09 51.82 52.62 9,357,141 +0.42(+0.81%)
Jun 02, 2021 51.91 52.57 51.09 52.20 6,893,586 +0.64(+1.24%)
Jun 01, 2021 50.51 51.75 50.48 51.56 11,237,030 +2.24(+4.54%)
May 28, 2021 49.38 49.51 48.95 49.32 6,494,186 +0.19(+0.38%)
May 27, 2021 49.31 49.84 48.77 49.14 8,457,862 +0.10(+0.20%)
May 26, 2021 48.73 49.16 48.38 49.04 7,589,405 +0.48(+0.98%)
May 25, 2021 49.55 49.88 48.46 48.56 9,142,764 -1.08(-2.17%)
May 24, 2021 49.66 49.78 48.90 49.64 7,200,643 +0.40(+0.81%)
May 21, 2021 49.61 49.93 49.17 49.24 6,817,071 +0.23(+0.47%)
May 20, 2021 49.24 49.25 48.34 49.01 9,943,207 -0.17(-0.34%)
May 19, 2021 49.50 50.02 48.50 49.18 10,634,510 -1.51(-2.98%)
May 18, 2021 51.56 51.89 50.40 50.69 11,664,494 -0.89(-1.73%)
May 17, 2021 49.62 51.61 49.62 51.59 12,929,220 +1.58(+3.15%)
May 14, 2021 48.70 50.12 48.69 50.01 7,255,198 +2.02(+4.20%)
May 13, 2021 48.32 49.05 47.40 48.00 8,569,787 -0.90(-1.85%)
May 12, 2021 49.27 50.67 48.70 48.90 9,022,141 -0.03(-0.05%)
May 11, 2021 48.99 49.80 48.42 48.92 11,093,632 -1.12(-2.25%)
May 10, 2021 51.17 52.10 50.01 50.05 10,022,813 -0.09(-0.18%)
May 07, 2021 48.35 50.35 48.13 50.14 10,985,265 +1.23(+2.51%)
May 06, 2021 48.73 48.92 47.14 48.91 10,987,896 +0.23(+0.47%)
May 05, 2021 48.00 48.88 46.73 48.68 14,486,602 +2.52(+5.46%)
May 04, 2021 45.42 46.56 45.34 46.16 14,616,429 -0.15(-0.32%)
May 03, 2021 45.59 46.47 45.27 46.31 10,620,238 +1.40(+3.13%)
Apr 30, 2021 45.82 46.55 44.75 44.90 10,760,407 -1.75(-3.75%)
Apr 29, 2021 47.41 47.84 46.40 46.65 10,759,076 +0.08(+0.17%)
Apr 28, 2021 45.39 46.84 45.37 46.57 10,233,144 +1.53(+3.39%)
Apr 27, 2021 44.29 45.39 44.13 45.04 9,462,957 +0.92(+2.09%)
Apr 26, 2021 43.59 44.71 43.55 44.12 7,564,732 +0.47(+1.07%)
Apr 23, 2021 43.40 43.90 43.16 43.66 6,457,656 +0.23(+0.53%)
Apr 22, 2021 43.94 43.97 43.19 43.43 7,494,617 -0.51(-1.16%)
Apr 21, 2021 42.17 44.02 42.01 43.94 8,788,663 +1.22(+2.86%)
Apr 20, 2021 44.34 44.46 42.51 42.72 13,585,363 -1.97(-4.40%)
Apr 19, 2021 45.03 45.42 44.41 44.68 7,502,462 -0.18(-0.39%)
Apr 16, 2021 45.87 45.92 44.82 44.86 8,730,210 -0.71(-1.56%)
Apr 15, 2021 46.27 46.37 45.46 45.57 7,702,471 -0.69(-1.50%)
Apr 14, 2021 45.11 47.03 45.11 46.26 9,501,007 +1.67(+3.74%)
Apr 13, 2021 44.32 45.07 44.24 44.60 7,948,259 -0.06(-0.14%)
Apr 12, 2021 45.44 45.87 44.62 44.66 9,751,954 -0.32(-0.72%)
Apr 09, 2021 45.11 45.65 44.71 44.98 7,590,972 -0.01(-0.02%)
Apr 08, 2021 45.32 45.50 44.82 44.99 11,435,099 -1.00(-2.18%)
Apr 07, 2021 46.35 46.68 45.78 45.99 14,131,526 -0.18(-0.38%)
Apr 06, 2021 46.20 47.11 46.01 46.17 7,122,045 +0.32(+0.71%)
Apr 05, 2021 47.34 47.34 45.61 45.84 11,912,605 -1.59(-3.35%)
Apr 01, 2021 46.64 47.45 46.12 47.43 11,576,768 +0.92(+1.98%)
Mar 31, 2021 46.81 47.14 46.23 46.51 10,583,846 -0.40(-0.86%)
Mar 30, 2021 46.71 47.55 46.57 46.91 9,008,901 -0.36(-0.76%)
Mar 29, 2021 47.85 47.87 46.64 47.27 8,998,542 -1.05(-2.18%)
Mar 26, 2021 47.99 48.40 47.44 48.33 9,934,593 +1.29(+2.74%)
Mar 25, 2021 45.71 47.24 45.28 47.04 10,562,883 +0.32(+0.68%)
Mar 24, 2021 46.33 47.37 46.26 46.72 11,012,883 +1.32(+2.90%)
Mar 23, 2021 44.89 46.34 44.37 45.40 13,499,914 -0.47(-1.01%)
Mar 22, 2021 46.41 46.55 45.69 45.87 12,529,005 -0.32(-0.68%)
Mar 19, 2021 46.79 47.52 45.97 46.19 30,665,354 -0.68(-1.46%)
Mar 18, 2021 49.53 49.68 46.63 46.87 14,003,631 -3.03(-6.07%)
Mar 17, 2021 49.45 50.16 48.75 49.90 10,775,793 +0.22(+0.44%)
Mar 16, 2021 50.12 50.40 49.14 49.68 10,705,254 -1.39(-2.72%)
Mar 15, 2021 50.83 51.43 50.02 51.07 11,190,797 -0.90(-1.74%)
Mar 12, 2021 52.89 53.10 51.79 51.97 7,697,117 -0.56(-1.07%)
Mar 11, 2021 52.25 53.68 52.16 52.53 10,622,468 +0.36(+0.69%)
Mar 10, 2021 50.47 52.48 50.38 52.17 13,668,316 +1.33(+2.63%)
Mar 09, 2021 51.48 52.33 50.44 50.84 11,605,797 -0.77(-1.50%)
Mar 08, 2021 51.60 52.63 50.65 51.61 12,850,580 +0.39(+0.75%)
Mar 05, 2021 50.93 52.23 50.15 51.23 21,296,794 +2.39(+4.89%)
Mar 04, 2021 47.38 50.04 47.13 48.84 17,229,492 +1.72(+3.65%)
Mar 03, 2021 46.24 48.08 46.14 47.12 9,118,913 +1.21(+2.64%)
Mar 02, 2021 46.11 46.79 45.87 45.90 8,815,530 -0.29(-0.63%)
Mar 01, 2021 46.95 47.38 45.81 46.19 8,180,139 +0.53(+1.15%)
Feb 26, 2021 46.19 46.41 44.66 45.67 15,072,269 -0.90(-1.92%)
Feb 25, 2021 48.27 48.74 45.68 46.56 14,648,843 -1.44(-3.00%)
Feb 24, 2021 45.66 48.20 45.18 48.00 13,990,807 +2.26(+4.93%)
Feb 23, 2021 45.58 46.10 43.60 45.75 12,295,292 +1.07(+2.40%)
Feb 22, 2021 43.17 45.38 42.86 44.67 14,040,402 +2.16(+5.08%)
Feb 19, 2021 41.84 42.64 41.72 42.51 9,683,467 +0.64(+1.53%)
Feb 18, 2021 43.02 43.14 41.82 41.87 9,546,436 -1.47(-3.38%)
Feb 17, 2021 43.19 43.45 42.37 43.34 10,456,436 +0.45(+1.04%)
Feb 16, 2021 42.15 43.23 41.99 42.89 12,601,858 +1.48(+3.58%)
Feb 12, 2021 40.49 41.46 40.35 41.41 10,028,324 +0.63(+1.55%)
Feb 11, 2021 40.83 40.85 39.70 40.78 10,180,692 -0.33(-0.81%)
Feb 10, 2021 41.06 41.76 40.38 41.11 12,447,765 +0.32(+0.79%)
Feb 09, 2021 40.21 41.28 39.90 40.79 10,330,409 +0.09(+0.21%)
Feb 08, 2021 39.37 41.09 39.24 40.70 13,999,102 +2.05(+5.31%)
Feb 05, 2021 39.06 39.08 38.36 38.65 10,968,880 +0.36(+0.93%)
Feb 04, 2021 37.94 38.30 37.06 38.29 13,069,283 +0.70(+1.85%)
Feb 03, 2021 35.89 37.96 35.68 37.59 12,796,424 +1.95(+5.47%)
Feb 02, 2021 36.15 36.80 35.59 35.65 10,150,753 +0.23(+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.