Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 117.47 121.60 117.46 117.95 7,615,609 -1.01(-0.85%)
Oct 28, 2022 120.20 120.66 116.00 118.96 7,796,837 +0.50(+0.42%)
Oct 27, 2022 119.45 121.09 118.09 118.46 9,565,968 +0.06(+0.05%)
Oct 26, 2022 116.67 119.90 116.67 118.40 8,702,144 +2.46(+2.12%)
Oct 25, 2022 116.30 117.39 114.95 115.94 7,483,884 -1.12(-0.96%)
Oct 24, 2022 116.49 118.24 116.18 117.06 6,130,352 +0.61(+0.52%)
Oct 21, 2022 114.75 116.70 113.72 116.45 6,292,560 +2.51(+2.20%)
Oct 20, 2022 114.59 116.84 113.92 113.94 6,901,595 +0.65(+0.58%)
Oct 19, 2022 110.77 113.75 110.47 113.29 5,879,977 +3.01(+2.73%)
Oct 18, 2022 111.86 112.29 108.23 110.28 7,297,096 -0.44(-0.40%)
Oct 17, 2022 112.05 113.60 110.40 110.72 7,127,106 +0.37(+0.34%)
Oct 14, 2022 113.27 115.04 109.48 110.34 8,177,400 -4.47(-3.89%)
Oct 13, 2022 107.11 115.44 107.04 114.81 8,548,530 +6.02(+5.54%)
Oct 12, 2022 107.35 109.76 106.63 108.79 6,649,529 +0.67(+0.62%)
Oct 11, 2022 106.74 110.48 105.90 108.12 8,127,240 -1.14(-1.05%)
Oct 10, 2022 110.95 112.66 108.00 109.26 6,288,001 -1.60(-1.44%)
Oct 07, 2022 110.51 113.53 109.75 110.86 10,020,500 +0.80(+0.73%)
Oct 06, 2022 107.38 110.72 107.28 110.05 6,829,674 +1.61(+1.48%)
Oct 05, 2022 108.74 109.68 106.42 108.44 10,765,075 +0.29(+0.27%)
Oct 04, 2022 105.21 108.36 104.51 108.16 8,105,898 +5.28(+5.14%)
Oct 03, 2022 100.03 103.68 99.65 102.87 8,230,426 +7.14(+7.46%)
Sep 30, 2022 95.82 97.22 94.48 95.73 7,667,024 -1.23(-1.27%)
Sep 29, 2022 95.03 97.37 93.44 96.97 6,336,527 +0.62(+0.64%)
Sep 28, 2022 92.45 96.76 92.10 96.35 9,842,511 +5.28(+5.79%)
Sep 27, 2022 93.48 94.60 90.85 91.07 9,517,866 -0.41(-0.44%)
Sep 26, 2022 92.30 94.72 91.41 91.48 9,453,411 -1.28(-1.38%)
Sep 23, 2022 96.91 97.08 91.85 92.76 11,014,486 -8.73(-8.60%)
Sep 22, 2022 104.39 104.99 101.38 101.49 5,390,964 -0.95(-0.93%)
Sep 21, 2022 105.28 105.95 102.42 102.44 6,308,836 -0.90(-0.87%)
Sep 20, 2022 103.79 104.06 101.94 103.35 6,132,702 -0.74(-0.71%)
Sep 19, 2022 101.25 104.65 100.92 104.09 7,157,485 -0.24(-0.23%)
Sep 16, 2022 106.58 106.64 102.55 104.33 16,068,931 -2.24(-2.10%)
Sep 15, 2022 106.18 108.10 105.71 106.57 10,840,620 -1.98(-1.83%)
Sep 14, 2022 104.84 109.18 104.63 108.55 10,254,784 +4.96(+4.79%)
Sep 13, 2022 104.11 105.49 103.12 103.59 7,565,782 -1.90(-1.80%)
Sep 12, 2022 104.16 106.43 104.04 105.49 6,732,105 +2.23(+2.16%)
Sep 09, 2022 101.48 103.67 101.32 103.26 6,599,604 +3.37(+3.37%)
Sep 08, 2022 98.99 100.69 98.30 99.89 7,750,437 +1.44(+1.46%)
Sep 07, 2022 97.58 99.14 96.61 98.45 7,472,266 -1.72(-1.72%)
Sep 06, 2022 102.36 102.99 99.67 100.18 7,883,899 -1.50(-1.48%)
Sep 02, 2022 101.11 103.28 100.52 101.68 6,611,300 +2.52(+2.54%)
Sep 01, 2022 99.39 100.46 97.52 99.16 7,283,917 -1.77(-1.75%)
Aug 31, 2022 99.46 103.16 98.72 100.93 7,347,506 -0.97(-0.95%)
Aug 30, 2022 102.52 102.83 100.42 101.90 8,399,337 -2.69(-2.57%)
Aug 29, 2022 103.37 106.48 103.18 104.59 7,026,292 +1.20(+1.16%)
Aug 26, 2022 103.86 105.36 102.81 103.39 7,058,165 +0.04(+0.04%)
Aug 25, 2022 102.78 103.41 102.04 103.36 5,682,920 +1.44(+1.41%)
Aug 24, 2022 99.70 102.14 99.45 101.92 6,816,504 +1.91(+1.91%)
Aug 23, 2022 98.88 102.07 98.43 100.01 8,949,198 +2.96(+3.05%)
Aug 22, 2022 95.60 97.47 94.56 97.05 7,266,050 +0.09(+0.10%)
Aug 19, 2022 96.45 97.46 95.47 96.96 7,663,543 +0.24(+0.25%)
Aug 18, 2022 94.66 96.93 94.26 96.72 6,470,080 +3.25(+3.47%)
Aug 17, 2022 92.31 94.70 92.01 93.47 5,796,436 +1.16(+1.26%)
Aug 16, 2022 93.33 94.11 91.23 92.31 7,508,590 -0.62(-0.66%)
Aug 15, 2022 90.73 93.56 89.96 92.93 7,141,667 -1.40(-1.49%)
Aug 12, 2022 91.58 94.52 91.21 94.33 7,280,863 +2.19(+2.38%)
Aug 11, 2022 90.08 93.02 89.53 92.14 7,053,705 +4.02(+4.56%)
Aug 10, 2022 87.57 88.42 85.53 88.11 6,127,874 +0.43(+0.49%)
Aug 09, 2022 87.49 89.31 87.09 87.68 8,145,409 +1.73(+2.01%)
Aug 08, 2022 85.40 86.93 85.24 85.96 5,215,608 +0.72(+0.84%)
Aug 05, 2022 80.99 85.76 80.79 85.24 6,370,114 +2.73(+3.30%)
Aug 04, 2022 85.14 85.38 81.96 82.51 8,505,165 -1.32(-1.58%)
Aug 03, 2022 87.54 87.84 83.02 83.84 7,384,654 -3.11(-3.58%)
Aug 02, 2022 87.31 87.99 86.23 86.95 5,067,617 -0.36(-0.41%)
Aug 01, 2022 87.50 88.18 86.00 87.31 6,097,378 -2.14(-2.39%)
Jul 29, 2022 88.30 89.89 87.58 89.45 8,054,952 +3.09(+3.58%)
Jul 28, 2022 86.50 87.45 85.01 86.35 5,071,270 +0.73(+0.85%)
Jul 27, 2022 84.50 85.98 83.81 85.63 6,797,537 +2.00(+2.39%)
Jul 26, 2022 85.78 86.46 82.60 83.62 7,763,418 -0.88(-1.04%)
Jul 25, 2022 82.13 84.59 80.60 84.51 6,333,918 +3.60(+4.45%)
Jul 22, 2022 81.90 82.80 80.37 80.91 6,801,084 -0.73(-0.90%)
Jul 21, 2022 80.19 81.76 79.75 81.64 8,731,543 -1.63(-1.96%)
Jul 20, 2022 80.56 83.74 80.07 83.28 8,409,538 +2.05(+2.52%)
Jul 19, 2022 78.41 81.44 77.92 81.23 7,270,477 +3.13(+4.01%)
Jul 18, 2022 77.80 79.31 77.71 78.10 7,687,457 +2.00(+2.63%)
Jul 15, 2022 77.00 77.06 75.11 76.10 6,425,609 +1.18(+1.57%)
Jul 14, 2022 73.29 75.07 71.88 74.92 9,683,647 -1.38(-1.80%)
Jul 13, 2022 75.61 78.21 75.61 76.30 6,028,905 -0.31(-0.41%)
Jul 12, 2022 75.79 77.15 74.92 76.61 6,070,427 -1.93(-2.45%)
Jul 11, 2022 78.58 79.50 77.29 78.54 5,107,108 -0.84(-1.05%)
Jul 08, 2022 80.36 80.66 77.73 79.37 6,116,803 +0.10(+0.13%)
Jul 07, 2022 79.13 80.06 78.66 79.27 8,792,863 +2.76(+3.61%)
Jul 06, 2022 76.85 78.67 73.85 76.51 13,213,723 -1.19(-1.54%)
Jul 05, 2022 82.03 82.03 76.25 77.70 14,691,322 -5.82(-6.97%)
Jul 01, 2022 84.40 84.74 81.07 83.52 6,552,219 +1.07(+1.30%)
Jun 30, 2022 81.30 84.19 80.63 82.45 13,887,108 -1.51(-1.80%)
Jun 29, 2022 88.95 89.46 83.80 83.96 8,703,273 -3.45(-3.95%)
Jun 28, 2022 87.20 89.11 85.88 87.42 9,699,231 +2.75(+3.24%)
Jun 27, 2022 84.07 86.10 83.50 84.67 9,785,766 +1.85(+2.24%)
Jun 24, 2022 81.99 83.86 80.49 82.82 13,482,718 +2.75(+3.44%)
Jun 23, 2022 85.40 85.81 79.49 80.07 14,878,193 -4.71(-5.56%)
Jun 22, 2022 84.58 86.59 83.32 84.78 12,389,359 -5.67(-6.27%)
Jun 21, 2022 87.47 91.19 87.44 90.44 12,382,778 +5.05(+5.91%)
Jun 17, 2022 92.45 93.23 84.56 85.39 26,900,498 -7.91(-8.47%)
Jun 16, 2022 95.66 96.75 92.14 93.30 13,002,803 -6.29(-6.32%)
Jun 15, 2022 101.56 102.08 98.01 99.60 8,431,688 -1.97(-1.94%)
Jun 14, 2022 103.87 105.81 100.24 101.56 8,493,515 -0.25(-0.24%)
Jun 13, 2022 102.44 103.87 98.72 101.81 10,446,030 -4.62(-4.34%)
Jun 10, 2022 106.58 108.99 105.04 106.43 8,012,995 -1.58(-1.46%)
Jun 09, 2022 109.88 110.94 107.89 108.00 7,302,419 -3.01(-2.71%)
Jun 08, 2022 111.80 113.03 110.68 111.01 7,694,974 -0.77(-0.69%)
Jun 07, 2022 106.75 111.79 106.70 111.79 9,394,507 +4.86(+4.54%)
Jun 06, 2022 107.67 108.23 106.24 106.93 6,155,030 -0.67(-0.63%)
Jun 03, 2022 105.17 107.88 104.87 107.61 5,913,560 +2.88(+2.75%)
Jun 02, 2022 104.09 105.63 103.04 104.73 5,534,278 -0.72(-0.68%)
Jun 01, 2022 104.18 106.86 104.02 105.45 7,955,617 +3.09(+3.02%)
May 31, 2022 105.88 107.49 101.41 102.36 18,941,172 -2.04(-1.96%)
May 27, 2022 102.17 104.40 101.91 104.40 7,452,090 +1.32(+1.28%)
May 26, 2022 102.60 104.40 102.60 103.08 6,779,579 +1.78(+1.75%)
May 25, 2022 100.16 101.60 99.80 101.30 7,361,973 +1.57(+1.57%)
May 24, 2022 98.34 100.19 96.84 99.73 7,528,411 +0.42(+0.42%)
May 23, 2022 96.60 99.69 96.35 99.31 9,488,918 +3.64(+3.81%)
May 20, 2022 95.77 97.98 93.09 95.67 7,369,140 +0.37(+0.39%)
May 19, 2022 92.76 97.21 92.76 95.30 7,446,943 +0.12(+0.12%)
May 18, 2022 98.13 98.48 93.61 95.18 9,830,982 -2.31(-2.37%)
May 17, 2022 97.55 98.66 96.30 97.49 7,219,998 +1.38(+1.44%)
May 16, 2022 93.90 97.56 93.50 96.11 8,771,397 +2.78(+2.98%)
May 13, 2022 91.44 94.15 91.33 93.33 7,222,302 +3.00(+3.32%)
May 12, 2022 89.28 90.38 86.58 90.33 7,987,753 +0.51(+0.57%)
May 11, 2022 90.43 93.31 89.60 89.82 7,334,200 +0.94(+1.06%)
May 10, 2022 89.67 92.07 87.04 88.88 8,650,420 +0.73(+0.82%)
May 09, 2022 95.38 95.68 87.50 88.15 10,748,259 -9.51(-9.74%)
May 06, 2022 94.47 97.68 93.23 97.66 10,158,837 +4.38(+4.70%)
May 05, 2022 94.85 96.66 91.17 93.28 11,677,855 -0.91(-0.96%)
May 04, 2022 91.60 94.49 89.88 94.19 8,804,841 +4.47(+4.98%)
May 03, 2022 87.68 90.26 87.19 89.72 6,560,701 +2.73(+3.14%)
May 02, 2022 85.49 87.11 83.96 86.99 7,697,208 +0.36(+0.42%)
Apr 29, 2022 88.65 89.61 86.08 86.63 9,707,500 -1.84(-2.08%)
Apr 28, 2022 84.38 89.29 82.71 88.47 10,498,152 +4.07(+4.82%)
Apr 27, 2022 83.18 85.19 80.51 84.40 7,460,282 +1.58(+1.91%)
Apr 26, 2022 83.90 85.51 82.80 82.82 6,583,104 -0.31(-0.37%)
Apr 25, 2022 84.34 84.72 80.53 83.13 13,135,994 -3.95(-4.53%)
Apr 22, 2022 88.76 90.19 86.85 87.07 7,149,779 -2.41(-2.70%)
Apr 21, 2022 93.52 94.10 89.16 89.48 6,936,007 -3.63(-3.90%)
Apr 20, 2022 92.59 93.84 91.94 93.11 6,680,701 +1.01(+1.09%)
Apr 19, 2022 93.26 93.94 91.62 92.11 5,878,644 -1.73(-1.85%)
Apr 18, 2022 93.15 94.42 92.23 93.84 5,366,272 +1.90(+2.07%)
Apr 14, 2022 90.86 92.85 90.55 91.93 6,988,399 +1.03(+1.14%)
Apr 13, 2022 91.67 92.26 89.71 90.90 8,119,878 +0.21(+0.23%)
Apr 12, 2022 90.74 92.40 90.16 90.69 8,172,601 +1.83(+2.06%)
Apr 11, 2022 92.41 92.50 88.69 88.86 7,720,744 -4.60(-4.92%)
Apr 08, 2022 91.32 93.69 91.17 93.46 6,809,142 +2.80(+3.09%)
Apr 07, 2022 89.54 90.87 87.89 90.65 6,928,742 +2.19(+2.48%)
Apr 06, 2022 90.46 90.84 87.81 88.46 6,263,172 -0.46(-0.52%)
Apr 05, 2022 91.46 92.20 88.79 88.92 6,292,194 -2.27(-2.49%)
Apr 04, 2022 91.97 92.42 90.35 91.19 5,455,191 -0.03(-0.03%)
Apr 01, 2022 90.83 92.20 90.04 91.22 7,645,884 +0.53(+0.58%)
Mar 31, 2022 90.69 92.91 90.15 90.69 10,781,370 -1.00(-1.09%)
Mar 30, 2022 91.91 93.19 91.23 91.69 6,691,900 +0.64(+0.71%)
Mar 29, 2022 90.41 91.27 88.47 91.04 12,139,612 -2.54(-2.71%)
Mar 28, 2022 95.00 95.07 93.14 93.58 6,735,930 -3.62(-3.72%)
Mar 25, 2022 94.19 97.22 93.87 97.20 8,664,498 +2.68(+2.83%)
Mar 24, 2022 94.91 95.71 93.81 94.53 6,848,391 +0.15(+0.16%)
Mar 23, 2022 93.33 94.96 93.30 94.37 8,494,665 +2.35(+2.55%)
Mar 22, 2022 92.83 93.02 90.71 92.02 7,142,648 -0.90(-0.96%)
Mar 21, 2022 91.48 94.01 91.21 92.92 8,966,715 +2.86(+3.17%)
Mar 18, 2022 89.62 90.56 89.04 90.06 17,857,644 +0.70(+0.78%)
Mar 17, 2022 87.39 89.57 87.26 89.36 9,807,886 +3.63(+4.23%)
Mar 16, 2022 86.08 86.59 85.09 85.74 10,300,953 -0.21(-0.24%)
Mar 15, 2022 83.96 86.64 83.48 85.94 9,801,901 -1.36(-1.55%)
Mar 14, 2022 88.05 88.20 85.19 87.30 11,647,296 -1.68(-1.89%)
Mar 11, 2022 89.36 91.38 88.76 88.98 8,478,771 -1.18(-1.31%)
Mar 10, 2022 87.96 90.26 87.20 90.17 10,482,674 +3.17(+3.65%)
Mar 09, 2022 86.22 89.26 83.87 86.99 13,995,942 -2.34(-2.62%)
Mar 08, 2022 91.79 94.43 86.68 89.34 19,054,230 -2.23(-2.44%)
Mar 07, 2022 91.77 93.83 89.62 91.57 15,243,735 +0.90(+1.00%)
Mar 04, 2022 88.26 90.73 88.11 90.66 12,144,758 +2.59(+2.94%)
Mar 03, 2022 87.89 88.78 86.47 88.08 9,621,246 -0.57(-0.64%)
Mar 02, 2022 88.95 90.39 87.88 88.65 17,878,388 +0.98(+1.11%)
Mar 01, 2022 86.67 89.03 85.72 87.67 15,976,318 +1.90(+2.21%)
Feb 28, 2022 81.98 85.96 81.24 85.77 16,692,694 +3.25(+3.93%)
Feb 25, 2022 79.91 82.75 79.98 82.53 11,682,130 +3.20(+4.04%)
Feb 24, 2022 81.38 81.60 77.12 79.33 12,726,935 -0.45(-0.57%)
Feb 23, 2022 79.57 80.91 78.98 79.78 8,132,055 +0.36(+0.46%)
Feb 22, 2022 83.85 83.92 78.14 79.42 10,247,986 -1.63(-2.01%)
Feb 18, 2022 81.04 0 -1.38(-1.68%)
Feb 17, 2022 81.52 83.05 81.52 82.43 7,567,278 +0.86(+1.05%)
Feb 16, 2022 81.17 83.10 81.05 81.57 7,579,091 +0.48(+0.59%)
Feb 15, 2022 80.18 81.31 79.33 81.09 9,267,091 -1.69(-2.04%)
Feb 14, 2022 83.64 83.84 81.57 82.78 7,914,840 -1.78(-2.11%)
Feb 11, 2022 83.03 84.71 82.60 84.56 10,595,871 +1.87(+2.26%)
Feb 10, 2022 82.99 84.87 82.13 82.69 7,941,620 -0.94(-1.12%)
Feb 09, 2022 82.35 84.61 82.10 83.62 7,742,659 +1.46(+1.77%)
Feb 08, 2022 82.73 83.80 80.97 82.17 8,315,750 -1.45(-1.73%)
Feb 07, 2022 81.35 84.78 80.68 83.62 9,359,263 +0.96(+1.16%)
Feb 04, 2022 82.77 85.41 82.55 82.65 13,377,532 +0.90(+1.10%)
Feb 03, 2022 83.47 80.49 81.75 14,733,445 -1.21(-1.45%)
Feb 02, 2022 81.38 83.32 80.05 82.96 9,778,802 +0.60(+0.73%)
Feb 01, 2022 78.63 82.67 78.47 82.36 10,471,380 +2.63(+3.29%)
Jan 31, 2022 79.87 80.46 79.73 8,379,698 -0.54(-0.67%)
Jan 28, 2022 79.15 80.71 78.90 80.27 12,850,619 -0.40(-0.49%)
Jan 27, 2022 80.03 80.74 79.00 80.67 10,698,105 +2.34(+2.99%)
Jan 26, 2022 79.82 80.24 77.70 78.33 10,465,566 -0.04(-0.06%)
Jan 25, 2022 74.78 78.51 73.16 78.37 9,452,102 +3.68(+4.93%)
Jan 24, 2022 72.60 75.07 70.88 74.69 10,565,323 +0.27(+0.36%)
Jan 21, 2022 76.39 76.57 73.90 74.42 11,810,624 -2.62(-3.40%)
Jan 20, 2022 77.42 79.59 76.83 77.04 8,558,745 -1.48(-1.89%)
Jan 19, 2022 79.07 79.57 77.12 78.52 8,187,353 -0.21(-0.26%)
Jan 18, 2022 79.17 80.17 77.21 78.73 11,985,306 +0.69(+0.89%)
Jan 14, 2022 78.04 0 +2.81(+3.73%)
Jan 13, 2022 75.52 76.35 74.84 75.23 7,567,716 -0.70(-0.92%)
Jan 12, 2022 75.57 76.06 74.76 75.93 8,600,871 +0.73(+0.97%)
Jan 11, 2022 73.42 75.36 72.54 75.20 9,435,884 +2.30(+3.16%)
Jan 10, 2022 72.56 73.02 71.26 72.90 10,139,104 +0.35(+0.48%)
Jan 07, 2022 70.96 72.81 70.52 72.55 12,047,439 +1.93(+2.74%)
Jan 06, 2022 70.01 70.89 69.19 70.62 9,645,860 +2.56(+3.75%)
Jan 05, 2022 70.16 70.42 67.94 68.06 10,041,368 -1.19(-1.71%)
Jan 04, 2022 67.08 69.62 66.83 69.25 10,207,644 +2.88(+4.34%)
Jan 03, 2022 64.80 66.54 64.80 66.37 6,413,293 +1.43(+2.20%)
Dec 31, 2021 64.61 65.38 64.49 64.94 3,839,055 +0.09(+0.14%)
Dec 30, 2021 65.57 66.12 64.78 64.85 3,719,940 -0.57(-0.88%)
Dec 29, 2021 65.73 66.19 64.99 65.42 4,399,664 -0.18(-0.27%)
Dec 28, 2021 65.86 66.32 65.39 65.60 3,771,399 -0.08(-0.12%)
Dec 27, 2021 63.87 65.72 63.22 65.68 4,422,526 +1.81(+2.84%)
Dec 23, 2021 63.96 64.72 63.74 63.87 4,350,035 +0.10(+0.15%)
Dec 22, 2021 63.25 64.25 62.68 63.77 4,207,688 +0.36(+0.57%)
Dec 21, 2021 62.29 63.56 62.18 63.41 7,048,928 +1.87(+3.03%)
Dec 20, 2021 60.16 61.58 59.27 61.55 12,800,701 -0.01(-0.01%)
Dec 17, 2021 63.61 63.79 61.46 61.56 25,695,290 -2.77(-4.31%)
Dec 16, 2021 64.36 65.55 63.99 64.33 7,877,666 +0.89(+1.40%)
Dec 15, 2021 63.35 63.90 61.66 63.44 7,585,163 +0.03(+0.04%)
Dec 14, 2021 63.31 64.37 62.83 63.41 7,432,918 -0.30(-0.48%)
Dec 13, 2021 65.38 65.61 63.27 63.72 6,372,992 -2.22(-3.36%)
Dec 10, 2021 65.84 66.08 64.23 65.93 6,760,222 +0.84(+1.30%)
Dec 09, 2021 66.36 66.36 65.01 65.09 7,256,167 -1.40(-2.10%)
Dec 08, 2021 66.95 67.62 66.02 66.49 7,036,707 -0.41(-0.62%)
Dec 07, 2021 66.54 68.15 66.48 66.90 9,069,063 +1.58(+2.42%)
Dec 06, 2021 65.05 65.95 64.27 65.32 6,909,797 +1.53(+2.39%)
Dec 03, 2021 64.75 65.45 62.96 63.80 7,797,363 -0.13(-0.21%)
Dec 02, 2021 62.08 64.28 61.22 63.93 9,370,030 +1.85(+2.98%)
Dec 01, 2021 64.61 64.76 62.04 62.09 11,224,548 -0.83(-1.33%)
Nov 30, 2021 63.42 64.45 62.81 62.92 17,523,460 -1.81(-2.80%)
Nov 29, 2021 65.93 67.02 64.55 64.73 10,243,375 +0.60(+0.94%)
Nov 26, 2021 63.28 64.26 62.21 64.13 11,434,338 -3.01(-4.48%)
Nov 24, 2021 65.70 67.73 65.67 67.14 8,042,671 +0.94(+1.42%)
Nov 23, 2021 65.41 67.04 65.35 66.19 10,150,875 +1.70(+2.63%)
Nov 22, 2021 62.48 65.34 62.45 64.50 8,298,888 +2.05(+3.28%)
Nov 19, 2021 63.63 63.97 62.27 62.45 9,828,654 -2.79(-4.28%)
Nov 18, 2021 64.71 65.45 65.14 65.24 7,299,307 +0.67(+1.04%)
Nov 17, 2021 64.71 66.33 64.36 64.57 8,501,478 -0.60(-0.92%)
Nov 16, 2021 65.49 66.22 65.11 65.17 7,945,434 -0.07(-0.11%)
Nov 15, 2021 64.80 65.84 64.36 65.24 6,888,963 +0.32(+0.50%)
Nov 12, 2021 64.23 65.08 64.15 64.92 5,940,471 +0.20(+0.30%)
Nov 11, 2021 65.76 66.09 64.59 64.72 8,676,625 -0.77(-1.18%)
Nov 10, 2021 66.84 65.49 8,342,362 -2.47(-3.63%)
Nov 09, 2021 68.02 68.18 67.04 67.96 6,742,388 -0.16(-0.24%)
Nov 08, 2021 67.89 69.22 67.70 68.12 7,753,722 +0.43(+0.64%)
Nov 05, 2021 66.89 68.01 66.32 67.69 7,788,454 +1.92(+2.92%)
Nov 04, 2021 66.39 67.09 65.38 65.77 9,555,541 +0.51(+0.78%)
Nov 03, 2021 65.18 66.11 64.82 65.26 10,378,519 -0.26(-0.40%)
Nov 02, 2021 66.88 67.51 65.32 65.52 12,139,418 -1.40(-2.09%)
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.