Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 35.18 35.65 34.54 35.42 10,607,400 +0.59(+1.70%)
Jan 29, 2021 35.25 36.07 34.78 34.83 13,401,951 -0.94(-2.63%)
Jan 28, 2021 35.77 36.23 35.13 35.77 11,818,769 +0.40(+1.13%)
Jan 27, 2021 35.65 36.62 34.98 35.37 10,162,186 -0.90(-2.47%)
Jan 26, 2021 37.47 38.02 36.20 36.26 8,748,367 -0.78(-2.11%)
Jan 25, 2021 36.66 37.09 35.88 37.05 12,343,786 -0.10(-0.26%)
Jan 22, 2021 36.59 37.39 36.32 37.14 10,959,570 -0.44(-1.16%)
Jan 21, 2021 39.51 39.76 37.15 37.58 19,420,576 -1.89(-4.78%)
Jan 20, 2021 40.34 40.45 39.41 39.47 24,322,454 -0.56(-1.39%)
Jan 19, 2021 39.28 40.15 39.03 40.02 16,663,148 +0.77(+1.95%)
Jan 15, 2021 41.14 41.14 38.74 39.26 34,485,968 -2.39(-5.74%)
Jan 14, 2021 41.26 42.01 40.69 41.65 14,777,785 +0.73(+1.79%)
Jan 13, 2021 41.20 41.30 40.54 40.92 13,602,266 -0.34(-0.82%)
Jan 12, 2021 40.04 41.48 39.78 41.26 14,955,665 +1.79(+4.54%)
Jan 11, 2021 38.37 39.77 37.68 39.47 12,458,547 +0.57(+1.48%)
Jan 08, 2021 39.15 39.57 38.44 38.89 10,859,921 +0.00(+0.00%)
Jan 07, 2021 38.33 39.14 37.93 38.89 11,086,673 +1.04(+2.73%)
Jan 06, 2021 37.00 38.23 36.47 37.86 12,682,843 +1.45(+3.99%)
Jan 05, 2021 35.01 37.30 34.80 36.40 14,242,400 +1.98(+5.74%)
Jan 04, 2021 35.24 35.37 34.09 34.43 9,881,638 -0.37(-1.05%)
Dec 31, 2020 34.79 34.79 34.79 7,202,679 -0.02(-0.05%)
Dec 30, 2020 33.92 34.84 33.77 34.81 7,202,679 +0.82(+2.41%)
Dec 29, 2020 34.25 34.75 33.73 33.99 8,049,099 -0.20(-0.59%)
Dec 28, 2020 34.42 35.21 34.02 34.19 7,100,126 -0.17(-0.48%)
Dec 24, 2020 34.81 34.81 33.90 34.36 4,057,456 -0.51(-1.47%)
Dec 23, 2020 34.29 35.42 34.22 34.87 7,054,336 +0.91(+2.69%)
Dec 22, 2020 34.98 35.05 33.83 33.96 10,562,478 -1.05(-3.01%)
Dec 21, 2020 34.29 35.60 33.87 35.01 12,639,934 -0.64(-1.81%)
Dec 18, 2020 36.53 36.72 35.44 35.65 23,928,674 -0.86(-2.36%)
Dec 17, 2020 37.21 37.21 36.21 36.52 10,680,405 -0.30(-0.83%)
Dec 16, 2020 37.28 37.36 36.66 36.82 10,701,687 -0.42(-1.12%)
Dec 15, 2020 37.12 37.39 36.29 37.24 11,325,309 +0.42(+1.13%)
Dec 14, 2020 38.35 38.50 36.77 36.82 19,641,580 -1.01(-2.67%)
Dec 11, 2020 37.86 38.13 37.56 37.83 16,369,359 -0.45(-1.18%)
Dec 10, 2020 37.07 38.47 36.93 38.28 17,233,310 +1.13(+3.04%)
Dec 09, 2020 37.66 37.85 36.30 37.15 12,376,910 +0.02(+0.05%)
Dec 08, 2020 36.54 37.80 36.28 37.13 12,152,075 -0.12(-0.33%)
Dec 07, 2020 37.72 37.80 36.99 37.26 12,164,904 -1.26(-3.28%)
Dec 04, 2020 36.79 38.59 36.64 38.52 14,631,877 +2.67(+7.45%)
Dec 03, 2020 34.85 36.67 34.48 35.85 18,637,246 +1.07(+3.08%)
Dec 02, 2020 34.09 35.65 33.78 34.78 14,319,955 +0.61(+1.78%)
Dec 01, 2020 35.59 35.63 34.12 34.17 14,280,797 -0.25(-0.73%)
Nov 30, 2020 36.48 36.58 34.40 34.42 23,270,152 -2.80(-7.53%)
Nov 27, 2020 37.76 38.20 36.89 37.22 5,394,962 -0.74(-1.95%)
Nov 25, 2020 38.28 38.67 37.72 37.96 17,981,330 -0.68(-1.76%)
Nov 24, 2020 38.35 39.46 38.09 38.64 17,745,152 +1.48(+3.98%)
Nov 23, 2020 35.12 37.27 35.04 37.16 16,831,078 +2.66(+7.72%)
Nov 20, 2020 34.20 34.74 34.05 34.50 13,835,833 +0.16(+0.46%)
Nov 19, 2020 33.68 34.46 33.39 34.34 14,371,130 +0.25(+0.74%)
Nov 18, 2020 33.90 35.56 33.63 34.09 26,788,402 +0.29(+0.85%)
Nov 17, 2020 32.64 34.05 32.40 33.80 16,627,527 +0.67(+2.02%)
Nov 16, 2020 32.15 33.18 31.67 33.13 21,490,202 +2.37(+7.69%)
Nov 13, 2020 29.89 30.94 29.80 30.77 13,791,468 +1.17(+3.97%)
Nov 12, 2020 30.10 30.63 29.23 29.59 12,579,153 -1.10(-3.60%)
Nov 11, 2020 31.29 31.50 30.50 30.70 19,795,472 -0.22(-0.70%)
Nov 10, 2020 29.89 30.92 29.23 30.91 23,731,308 +1.87(+6.44%)
Nov 09, 2020 28.85 30.30 28.60 29.04 20,242,064 +3.65(+14.35%)
Nov 06, 2020 26.21 26.67 25.04 25.40 12,050,308 -0.81(-3.09%)
Nov 05, 2020 26.19 26.89 26.14 26.21 11,848,107 -0.23(-0.86%)
Nov 04, 2020 25.74 26.64 25.41 26.43 17,445,340 +0.93(+3.65%)
Nov 03, 2020 26.73 26.75 25.35 25.50 13,940,656 -0.80(-3.04%)
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.