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 (%)
Nov 30, 2016 36.39 38.77 36.34 38.14 26,583,036 +3.37(+9.70%)
Nov 29, 2016 34.96 35.02 34.45 34.77 11,920,570 -1.00(-2.79%)
Nov 28, 2016 36.72 36.83 35.68 35.77 11,948,405 -0.20(-0.55%)
Nov 25, 2016 36.00 36.19 35.51 35.96 4,445,462 -0.43(-1.19%)
Nov 23, 2016 36.39 36.39 36.39 0 +0.18(+0.50%)
Nov 22, 2016 36.39 36.70 35.59 36.21 9,230,201 -0.23(-0.63%)
Nov 21, 2016 35.88 36.55 35.80 36.44 12,582,495 +1.26(+3.57%)
Nov 18, 2016 34.36 35.34 34.33 35.18 10,723,609 +0.90(+2.64%)
Nov 17, 2016 35.22 35.44 34.20 34.28 8,586,669 -0.61(-1.73%)
Nov 16, 2016 35.50 35.88 34.73 34.89 8,651,569 -0.71(-1.99%)
Nov 15, 2016 34.78 35.84 34.78 35.59 14,247,930 +0.90(+2.61%)
Nov 14, 2016 34.26 34.79 34.13 34.69 12,747,272 +0.15(+0.43%)
Nov 11, 2016 34.83 35.12 34.13 34.54 10,375,249 -0.66(-1.88%)
Nov 10, 2016 35.90 35.95 34.86 35.20 14,225,590 -0.75(-2.08%)
Nov 09, 2016 34.17 36.32 34.11 35.95 13,810,457 +1.10(+3.16%)
Nov 08, 2016 34.30 35.25 34.19 34.85 8,057,264 +0.32(+0.93%)
Nov 07, 2016 34.19 34.59 33.94 34.52 7,341,848 +0.91(+2.71%)
Nov 04, 2016 34.07 34.43 33.55 33.61 9,316,085 -0.66(-1.93%)
Nov 03, 2016 34.16 34.60 33.87 34.27 8,464,955 +0.29(+0.86%)
Nov 02, 2016 33.74 34.24 33.29 33.98 9,539,024 -0.24(-0.71%)
Nov 01, 2016 34.56 34.64 33.44 34.22 11,390,710 +0.07(+0.21%)
Oct 31, 2016 35.18 35.22 34.00 34.15 14,355,164 -1.19(-3.38%)
Oct 28, 2016 35.14 36.03 34.81 35.35 23,421,314 +0.76(+2.20%)
Oct 27, 2016 33.16 35.25 33.13 34.59 21,122,624 +1.73(+5.26%)
Oct 26, 2016 32.42 33.24 32.33 32.86 10,711,930 -0.01(-0.02%)
Oct 25, 2016 33.12 33.53 32.84 32.87 7,974,299 -0.34(-1.02%)
Oct 24, 2016 32.91 33.45 32.73 33.20 11,874,138 +0.55(+1.69%)
Oct 21, 2016 32.36 32.70 32.20 32.65 7,064,638 +0.04(+0.12%)
Oct 20, 2016 32.53 33.07 32.30 32.61 8,199,880 -0.18(-0.55%)
Oct 19, 2016 32.20 33.09 32.13 32.79 12,254,822 +0.84(+2.63%)
Oct 18, 2016 32.69 32.72 31.73 31.95 8,771,465 -0.35(-1.10%)
Oct 17, 2016 32.68 32.87 32.09 32.31 7,181,750 -0.45(-1.37%)
Oct 14, 2016 33.29 33.60 32.73 32.76 8,359,813 -0.38(-1.14%)
Oct 13, 2016 33.53 33.56 32.91 33.13 9,464,450 -0.84(-2.48%)
Oct 12, 2016 33.74 34.03 33.27 33.97 7,368,832 +0.11(+0.32%)
Oct 11, 2016 34.64 34.85 33.74 33.86 8,828,006 -0.83(-2.39%)
Oct 10, 2016 34.88 35.20 34.67 34.69 11,646,371 +0.13(+0.38%)
Oct 07, 2016 34.78 34.93 34.40 34.56 10,596,657 -0.23(-0.67%)
Oct 06, 2016 34.44 34.83 34.02 34.79 10,532,558 +0.48(+1.39%)
Oct 05, 2016 34.00 34.48 33.85 34.32 8,219,892 +0.81(+2.43%)
Oct 04, 2016 33.94 34.03 33.29 33.50 8,014,685 -0.44(-1.29%)
Oct 03, 2016 34.14 34.24 33.45 33.94 6,708,802 -0.03(-0.09%)
Sep 30, 2016 34.25 34.48 33.79 33.97 11,265,880 -0.15(-0.44%)
Sep 29, 2016 32.80 34.51 32.80 34.12 21,188,946 +1.16(+3.51%)
Sep 28, 2016 30.95 33.04 30.57 32.97 17,276,056 +2.15(+6.97%)
Sep 27, 2016 30.90 30.95 30.48 30.82 9,833,508 -0.46(-1.47%)
Sep 26, 2016 31.32 31.86 31.25 31.28 6,379,632 +0.06(+0.20%)
Sep 23, 2016 31.54 32.21 30.95 31.21 10,914,447 -0.84(-2.63%)
Sep 22, 2016 31.85 32.30 31.85 32.06 10,134,149 +0.75(+2.40%)
Sep 21, 2016 30.86 31.36 30.75 31.31 8,168,630 +0.82(+2.69%)
Sep 20, 2016 30.74 31.13 30.48 30.49 7,519,962 -0.21(-0.69%)
Sep 19, 2016 31.36 31.45 30.70 30.70 6,940,090 -0.46(-1.48%)
Sep 16, 2016 30.96 31.25 30.87 31.16 12,288,929 -0.12(-0.40%)
Sep 15, 2016 31.27 31.64 31.08 31.28 10,010,498 +0.03(+0.10%)
Sep 14, 2016 31.93 32.39 31.16 31.25 12,835,932 -0.80(-2.49%)
Sep 13, 2016 32.76 32.84 31.79 32.05 15,011,582 -1.30(-3.89%)
Sep 12, 2016 32.80 33.71 32.48 33.35 13,076,437 +0.33(+0.99%)
Sep 09, 2016 33.47 33.94 33.00 33.02 16,104,306 -0.80(-2.38%)
Sep 08, 2016 32.76 33.87 32.57 33.82 13,709,739 +1.41(+4.34%)
Sep 07, 2016 32.21 32.43 32.06 32.42 8,148,987 +0.38(+1.17%)
Sep 06, 2016 32.07 32.22 31.74 32.04 8,514,381 +0.06(+0.20%)
Sep 02, 2016 32.16 31.98 31.98 31.98 7,173,944 +0.25(+0.79%)
Sep 01, 2016 31.96 32.12 31.36 31.73 9,643,041 -0.35(-1.10%)
Aug 31, 2016 32.87 32.93 31.87 32.08 11,222,031 -0.92(-2.79%)
Aug 30, 2016 33.29 33.50 32.90 33.00 6,942,515 -0.09(-0.28%)
Aug 29, 2016 32.97 33.19 32.84 33.10 5,707,980 +0.04(+0.12%)
Aug 26, 2016 33.53 33.83 32.93 33.06 7,235,213 -0.38(-1.12%)
Aug 25, 2016 33.53 33.63 33.15 33.43 5,764,220 -0.14(-0.42%)
Aug 24, 2016 33.57 33.90 33.49 33.57 7,052,044 -0.20(-0.60%)
Aug 23, 2016 33.29 33.86 33.18 33.78 7,907,136 +0.46(+1.38%)
Aug 22, 2016 33.40 33.55 33.07 33.32 7,906,923 -0.54(-1.59%)
Aug 19, 2016 33.82 33.98 33.62 33.86 7,920,469 -0.21(-0.62%)
Aug 18, 2016 33.87 34.15 33.72 34.07 8,944,758 +0.30(+0.90%)
Aug 17, 2016 33.36 33.80 33.14 33.76 11,333,654 +0.27(+0.79%)
Aug 16, 2016 32.97 33.65 32.64 33.50 14,041,367 +0.53(+1.61%)
Aug 15, 2016 32.56 33.01 32.49 32.97 7,544,337 +0.63(+1.96%)
Aug 12, 2016 32.47 32.55 32.19 32.33 6,332,102 -0.02(-0.05%)
Aug 11, 2016 31.88 32.60 31.51 32.35 11,239,183 +0.62(+1.95%)
Aug 10, 2016 32.39 32.47 31.65 31.73 8,157,015 -0.50(-1.55%)
Aug 09, 2016 32.62 32.77 32.07 32.23 9,054,670 -0.25(-0.77%)
Aug 08, 2016 32.03 32.67 31.97 32.48 12,385,227 +0.75(+2.36%)
Aug 05, 2016 31.49 31.76 31.20 31.73 11,178,168 +0.39(+1.25%)
Aug 04, 2016 31.39 31.62 31.00 31.34 8,847,253 -0.16(-0.52%)
Aug 03, 2016 31.12 31.53 30.87 31.50 10,986,745 +0.41(+1.31%)
Aug 02, 2016 31.11 31.30 30.32 31.10 9,142,649 +0.14(+0.45%)
Aug 01, 2016 31.58 31.59 30.81 30.96 12,273,686 -0.95(-2.96%)
Jul 29, 2016 31.08 31.97 31.00 31.90 10,413,999 +0.44(+1.39%)
Jul 28, 2016 31.46 31.86 31.00 31.46 14,748,532 +0.15(+0.47%)
Jul 27, 2016 32.00 32.39 31.26 31.32 12,995,075 -0.56(-1.77%)
Jul 26, 2016 31.30 31.94 31.22 31.88 7,544,171 +0.43(+1.37%)
Jul 25, 2016 31.60 31.79 31.11 31.45 9,572,672 -0.41(-1.28%)
Jul 22, 2016 32.13 32.27 31.75 31.86 9,348,418 -0.22(-0.68%)
Jul 21, 2016 32.67 32.98 31.95 32.07 11,252,517 -0.58(-1.77%)
Jul 20, 2016 32.41 32.89 32.07 32.65 8,618,272 +0.09(+0.29%)
Jul 19, 2016 32.98 33.13 32.40 32.56 9,347,842 -0.62(-1.87%)
Jul 18, 2016 33.20 33.36 32.79 33.18 6,771,003 -0.18(-0.54%)
Jul 15, 2016 33.62 33.78 33.16 33.36 7,592,316 -0.06(-0.19%)
Jul 14, 2016 33.80 33.81 33.16 33.42 8,470,557 +0.12(+0.35%)
Jul 13, 2016 34.03 34.22 32.71 33.31 11,846,612 -0.72(-2.12%)
Jul 12, 2016 33.53 34.41 33.49 34.03 13,261,991 +1.05(+3.18%)
Jul 11, 2016 33.20 33.38 32.94 32.98 8,168,113 +0.12(+0.35%)
Jul 08, 2016 32.90 32.96 32.33 32.86 13,904,094 +0.61(+1.90%)
Jul 07, 2016 32.86 33.24 32.00 32.25 11,345,879 -0.30(-0.93%)
Jul 06, 2016 32.28 32.65 31.98 32.55 9,040,824 +0.16(+0.48%)
Jul 05, 2016 33.19 33.23 32.14 32.40 13,114,635 -1.41(-4.16%)
Jul 01, 2016 34.07 33.80 33.80 33.80 12,372,183 -0.07(-0.21%)
Jun 30, 2016 33.97 34.28 33.57 33.87 12,025,219 -0.24(-0.71%)
Jun 29, 2016 33.02 34.35 32.78 34.11 13,173,528 +1.52(+4.67%)
Jun 28, 2016 32.61 32.74 32.19 32.59 11,580,017 +0.91(+2.87%)
Jun 27, 2016 33.03 33.14 31.48 31.68 15,441,325 -1.86(-5.54%)
Jun 24, 2016 33.65 34.51 33.34 33.54 17,544,622 -1.91(-5.39%)
Jun 23, 2016 34.65 35.46 34.39 35.45 9,917,031 +1.27(+3.73%)
Jun 22, 2016 35.05 35.10 34.11 34.18 11,132,971 -0.63(-1.81%)
Jun 21, 2016 34.63 35.02 34.38 34.80 8,730,778 +0.09(+0.25%)
Jun 20, 2016 34.96 35.24 34.63 34.72 10,779,627 +0.42(+1.22%)
Jun 17, 2016 33.87 34.76 33.80 34.30 12,450,700 +0.77(+2.29%)
Jun 16, 2016 33.56 33.65 32.80 33.53 9,023,242 -0.43(-1.26%)
Jun 15, 2016 34.11 34.58 33.72 33.96 8,879,015 -0.47(-1.38%)
Jun 14, 2016 34.06 34.65 33.68 34.43 9,428,000 +0.34(+1.00%)
Jun 13, 2016 34.15 34.93 34.03 34.09 9,518,116 -0.49(-1.42%)
Jun 10, 2016 35.66 35.83 34.39 34.58 11,595,371 -1.60(-4.42%)
Jun 09, 2016 36.30 36.62 36.16 36.18 6,982,882 -0.71(-1.94%)
Jun 08, 2016 37.25 37.64 36.86 36.89 12,409,642 -0.04(-0.11%)
Jun 07, 2016 35.71 36.96 35.60 36.93 14,451,794 +1.57(+4.44%)
Jun 06, 2016 34.80 35.45 34.55 35.36 10,056,901 +1.04(+3.03%)
Jun 03, 2016 34.49 34.74 33.95 34.32 7,834,795 -0.16(-0.45%)
Jun 02, 2016 33.99 34.67 33.76 34.48 9,031,080 +0.25(+0.73%)
Jun 01, 2016 33.69 34.25 33.57 34.23 9,347,722 +0.21(+0.62%)
May 31, 2016 34.64 35.17 33.93 34.02 12,243,206 -0.42(-1.22%)
May 27, 2016 34.39 34.44 34.44 34.44 7,811,422 -0.31(-0.89%)
May 26, 2016 35.29 35.57 34.72 34.75 10,057,646 -0.13(-0.38%)
May 25, 2016 34.11 35.00 34.07 34.88 8,326,086 +1.12(+3.31%)
May 24, 2016 34.12 34.17 33.63 33.76 7,709,364 -0.10(-0.30%)
May 23, 2016 33.56 34.12 33.41 33.86 8,693,454 +0.01(+0.02%)
May 20, 2016 33.81 34.18 33.44 33.86 8,235,082 +0.17(+0.51%)
May 19, 2016 33.21 33.89 32.68 33.69 8,089,023 +0.02(+0.05%)
May 18, 2016 33.70 34.28 33.45 33.67 10,494,668 -0.15(-0.44%)
May 17, 2016 33.90 34.34 33.57 33.82 15,207,146 -0.23(-0.68%)
May 16, 2016 33.83 34.38 33.83 34.05 10,146,753 +0.82(+2.46%)
May 13, 2016 33.50 33.93 33.09 33.23 8,030,686 -0.55(-1.62%)
May 12, 2016 34.03 34.52 33.25 33.78 10,849,606 +0.04(+0.11%)
May 11, 2016 33.12 34.32 32.68 33.74 11,538,549 +0.63(+1.89%)
May 10, 2016 32.15 33.13 32.12 33.12 10,317,114 +0.94(+2.93%)
May 09, 2016 32.68 32.68 31.76 32.17 9,126,518 -0.86(-2.60%)
May 06, 2016 33.01 33.66 32.65 33.03 10,548,354 -0.35(-1.04%)
May 05, 2016 34.41 34.74 33.03 33.38 10,851,330 -0.15(-0.46%)
May 04, 2016 34.89 35.26 33.36 33.53 11,996,357 -1.29(-3.70%)
May 03, 2016 35.61 35.73 34.54 34.82 11,353,600 -1.37(-3.78%)
May 02, 2016 36.74 36.84 35.62 36.19 10,717,582 -0.73(-1.97%)
Apr 29, 2016 37.00 37.72 36.27 36.92 11,682,331 +0.09(+0.25%)
Apr 28, 2016 37.18 38.12 36.71 36.82 15,958,657 -0.34(-0.91%)
Apr 27, 2016 37.50 37.78 36.94 37.16 14,960,078 +0.02(+0.06%)
Apr 26, 2016 36.00 37.21 35.80 37.14 13,871,662 +1.40(+3.91%)
Apr 25, 2016 36.43 36.48 35.41 35.74 15,013,124 -1.04(-2.83%)
Apr 22, 2016 35.80 36.88 35.73 36.78 12,168,877 +1.07(+3.01%)
Apr 21, 2016 36.30 36.55 35.63 35.71 12,958,226 -0.66(-1.81%)
Apr 20, 2016 36.10 36.81 35.60 36.37 11,004,360 +0.02(+0.04%)
Apr 19, 2016 34.92 36.38 34.74 36.35 16,666,281 +1.59(+4.58%)
Apr 18, 2016 32.51 34.76 32.47 34.76 12,120,330 +1.00(+2.97%)
Apr 15, 2016 33.79 34.12 33.62 33.76 10,569,576 -0.40(-1.18%)
Apr 14, 2016 33.86 34.22 33.57 34.16 10,668,929 +0.49(+1.47%)
Apr 13, 2016 33.70 33.96 33.22 33.66 12,165,111 +0.08(+0.25%)
Apr 12, 2016 32.11 33.86 32.00 33.58 13,787,478 +1.76(+5.54%)
Apr 11, 2016 32.02 32.43 31.79 31.82 9,292,187 -0.03(-0.10%)
Apr 08, 2016 32.15 32.36 31.62 31.85 10,461,861 +0.71(+2.28%)
Apr 07, 2016 31.23 31.69 30.70 31.14 9,214,288 -0.34(-1.08%)
Apr 06, 2016 30.43 31.66 30.26 31.48 12,708,626 +1.32(+4.38%)
Apr 05, 2016 29.93 30.35 29.50 30.16 10,147,100 -0.05(-0.15%)
Apr 04, 2016 30.74 31.15 30.11 30.20 11,214,960 -0.53(-1.71%)
Apr 01, 2016 30.43 30.84 29.96 30.73 11,768,354 -0.38(-1.22%)
Mar 31, 2016 30.87 31.32 30.67 31.11 12,108,257 +0.15(+0.47%)
Mar 30, 2016 31.27 31.49 30.57 30.96 10,067,720 +0.36(+1.16%)
Mar 29, 2016 30.14 30.69 29.79 30.60 10,505,179 -0.05(-0.15%)
Mar 28, 2016 30.98 31.01 30.14 30.65 8,605,789 -0.28(-0.90%)
Mar 24, 2016 30.07 30.93 30.93 30.93 11,933,822 +0.15(+0.48%)
Mar 23, 2016 31.89 32.20 30.75 30.78 14,540,134 -1.60(-4.94%)
Mar 22, 2016 32.64 33.05 32.37 32.38 10,673,881 -0.51(-1.55%)
Mar 21, 2016 33.01 33.53 32.57 32.89 10,884,684 -0.34(-1.02%)
Mar 18, 2016 33.67 34.29 32.79 33.23 27,116,574 +0.01(+0.02%)
Mar 17, 2016 32.75 33.81 32.59 33.22 16,095,599 +0.88(+2.72%)
Mar 16, 2016 31.08 32.42 31.04 32.34 13,139,241 +1.58(+5.12%)
Mar 15, 2016 30.29 30.78 29.98 30.77 10,147,982 -0.14(-0.45%)
Mar 14, 2016 30.67 31.25 30.43 30.91 12,060,589 -0.39(-1.26%)
Mar 11, 2016 30.74 31.40 30.69 31.30 17,679,204 +1.15(+3.82%)
Mar 10, 2016 30.03 30.23 29.63 30.15 14,057,986 -0.02(-0.05%)
Mar 09, 2016 30.40 30.68 29.65 30.16 17,279,758 +0.33(+1.11%)
Mar 08, 2016 31.82 31.86 29.79 29.83 18,290,440 -2.15(-6.71%)
Mar 07, 2016 31.86 32.79 31.59 31.98 22,713,696 +0.22(+0.68%)
Mar 04, 2016 30.06 32.20 29.97 31.76 32,130,272 +1.98(+6.64%)
Mar 03, 2016 28.19 29.98 28.06 29.79 26,211,052 +1.60(+5.67%)
Mar 02, 2016 26.48 28.20 26.34 28.19 21,934,414 +1.57(+5.89%)
Mar 01, 2016 26.32 26.84 25.75 26.62 14,992,210 +0.49(+1.86%)
Feb 29, 2016 26.70 26.72 25.94 26.13 13,618,581 -0.22(-0.85%)
Feb 26, 2016 26.16 26.89 26.12 26.36 14,244,268 +0.82(+3.21%)
Feb 25, 2016 25.55 25.72 24.72 25.54 13,361,564 +0.08(+0.30%)
Feb 24, 2016 24.80 25.52 24.58 25.46 14,179,712 +0.03(+0.12%)
Feb 23, 2016 26.20 26.73 25.42 25.43 12,581,201 -1.18(-4.44%)
Feb 22, 2016 25.39 26.80 25.88 26.61 14,918,609 +1.22(+4.81%)
Feb 19, 2016 25.61 25.71 24.79 25.39 18,957,832 -0.64(-2.46%)
Feb 18, 2016 26.63 26.66 25.83 26.03 21,876,346 -0.16(-0.62%)
Feb 17, 2016 25.72 26.56 25.51 26.19 23,710,532 +0.89(+3.51%)
Feb 16, 2016 25.87 26.03 25.14 25.31 16,633,764 -0.11(-0.43%)
Feb 12, 2016 24.94 25.41 25.41 25.41 19,373,898 +0.79(+3.20%)
Feb 11, 2016 24.12 25.01 23.98 24.63 26,979,126 -0.16(-0.65%)
Feb 10, 2016 25.52 26.35 24.57 24.79 21,710,582 -0.95(-3.69%)
Feb 09, 2016 25.46 26.18 25.06 25.74 26,620,904 -0.65(-2.47%)
Feb 08, 2016 24.49 26.44 24.28 26.39 28,631,662 +1.17(+4.65%)
Feb 05, 2016 26.08 26.37 24.21 25.22 60,240,612 -1.85(-6.85%)
Feb 04, 2016 29.51 29.89 26.84 27.07 64,166,464 -2.54(-8.57%)
Feb 03, 2016 28.81 29.69 27.28 29.61 25,889,350 +1.56(+5.58%)
Feb 02, 2016 28.83 29.26 27.93 28.05 20,745,300 -1.54(-5.21%)
Feb 01, 2016 29.31 29.88 28.83 29.59 16,677,211 -0.37(-1.23%)
Jan 29, 2016 29.20 30.10 28.76 29.95 24,413,652 +0.81(+2.79%)
Jan 28, 2016 29.06 30.20 28.42 29.14 22,000,002 +1.39(+5.00%)
Jan 27, 2016 26.77 28.92 26.20 27.75 28,762,090 +0.66(+2.43%)
Jan 26, 2016 26.88 27.52 25.63 27.10 37,395,900 +0.88(+3.36%)
Jan 25, 2016 28.21 28.73 26.21 26.21 25,607,606 -2.66(-9.21%)
Jan 22, 2016 29.29 30.33 28.16 28.87 24,212,830 +0.58(+2.06%)
Jan 21, 2016 26.73 28.62 26.55 28.29 25,539,220 +1.66(+6.22%)
Jan 20, 2016 27.24 27.29 25.07 26.64 40,933,056 -1.26(-4.53%)
Jan 19, 2016 30.46 30.57 27.29 27.90 27,182,822 -2.27(-7.52%)
Jan 15, 2016 30.15 30.17 30.17 30.17 24,943,368 -1.45(-4.58%)
Jan 14, 2016 30.05 32.06 29.63 31.62 23,802,408 +1.72(+5.77%)
Jan 13, 2016 31.23 32.03 29.79 29.89 24,809,092 -0.96(-3.11%)
Jan 12, 2016 32.09 32.09 29.99 30.85 21,892,034 -0.67(-2.12%)
Jan 11, 2016 33.20 33.43 31.12 31.52 22,515,402 -1.66(-5.01%)
Jan 08, 2016 33.86 34.18 32.86 33.18 11,896,918 -0.59(-1.75%)
Jan 07, 2016 34.29 34.97 33.66 33.77 14,145,454 -0.99(-2.84%)
Jan 06, 2016 35.33 35.50 34.52 34.76 14,345,430 -1.57(-4.32%)
Jan 05, 2016 35.77 36.42 35.25 36.33 9,147,964 +0.40(+1.11%)
Jan 04, 2016 35.57 36.61 35.32 35.93 11,634,804 +0.15(+0.41%)
Dec 31, 2015 35.30 35.79 35.79 35.79 8,717,380 +0.07(+0.19%)
Dec 30, 2015 35.98 36.59 35.67 35.72 8,616,729 -0.90(-2.45%)
Dec 29, 2015 36.97 37.07 36.18 36.61 8,198,566 +0.44(+1.23%)
Dec 28, 2015 36.49 36.63 35.98 36.17 11,462,864 -1.07(-2.88%)
Dec 24, 2015 37.59 37.24 37.24 37.24 4,255,948 -0.34(-0.90%)
Dec 23, 2015 36.25 37.61 36.24 37.58 12,794,571 +2.11(+5.94%)
Dec 22, 2015 34.63 35.69 34.42 35.47 13,518,009 +0.90(+2.62%)
Dec 21, 2015 35.28 35.37 34.15 34.57 14,185,984 -0.64(-1.81%)
Dec 18, 2015 36.06 36.47 35.07 35.20 21,560,104 -1.03(-2.86%)
Dec 17, 2015 37.84 37.91 35.96 36.24 16,886,480 -1.59(-4.19%)
Dec 16, 2015 38.55 38.97 37.65 37.83 14,919,487 -0.93(-2.39%)
Dec 15, 2015 38.59 39.14 38.43 38.75 14,030,575 +0.79(+2.08%)
Dec 14, 2015 36.47 38.43 36.33 37.96 18,490,460 +1.07(+2.91%)
Dec 11, 2015 36.98 37.14 35.88 36.89 19,124,286 -0.84(-2.21%)
Dec 10, 2015 36.97 38.29 36.80 37.73 14,427,907 +0.57(+1.55%)
Dec 09, 2015 37.06 38.12 36.60 37.15 12,901,282 +0.13(+0.35%)
Dec 08, 2015 36.52 37.67 35.93 37.02 11,380,165 -0.53(-1.41%)
Dec 07, 2015 38.12 38.55 36.91 37.55 15,057,168 -1.69(-4.30%)
Dec 04, 2015 38.97 39.47 38.44 39.24 12,255,931 -0.32(-0.81%)
Dec 03, 2015 40.48 40.61 39.46 39.56 13,921,865 -0.72(-1.79%)
Dec 02, 2015 41.55 41.83 39.99 40.28 13,889,249 -1.58(-3.77%)
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.