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 (%)
Mar 31, 2015 46.67 46.83 45.92 45.94 12,428,110 -1.28(-2.72%)
Mar 30, 2015 46.84 47.33 46.78 47.22 8,169,093 +0.79(+1.70%)
Mar 27, 2015 46.45 46.55 46.08 46.43 7,046,736 -0.23(-0.49%)
Mar 26, 2015 47.18 47.32 46.42 46.66 9,337,548 +0.14(+0.30%)
Mar 25, 2015 46.64 46.85 46.23 46.52 10,382,999 +0.37(+0.80%)
Mar 24, 2015 46.81 46.94 46.13 46.15 8,643,670 -0.50(-1.08%)
Mar 23, 2015 47.22 47.35 46.64 46.65 10,065,308 -0.45(-0.96%)
Mar 20, 2015 46.59 47.31 46.48 47.10 13,634,825 +0.80(+1.72%)
Mar 19, 2015 46.32 46.71 46.07 46.30 10,716,737 -0.65(-1.38%)
Mar 18, 2015 45.40 47.45 45.38 46.95 12,924,420 +1.20(+2.63%)
Mar 17, 2015 45.75 46.10 45.29 45.75 8,794,670 -0.29(-0.63%)
Mar 16, 2015 45.16 46.08 44.88 46.04 8,563,190 +0.56(+1.23%)
Mar 13, 2015 44.83 45.60 44.69 45.48 11,189,638 +0.21(+0.46%)
Mar 12, 2015 45.43 45.68 45.24 45.27 7,482,208 +0.04(+0.10%)
Mar 11, 2015 44.97 45.65 44.87 45.23 8,593,299 +0.32(+0.71%)
Mar 10, 2015 45.00 45.54 44.78 44.91 12,092,905 -0.81(-1.78%)
Mar 09, 2015 46.31 46.73 45.72 45.72 8,799,420 -0.60(-1.31%)
Mar 06, 2015 46.48 46.98 46.24 46.33 9,125,417 -0.40(-0.85%)
Mar 05, 2015 47.23 47.28 46.73 46.73 8,102,647 -0.68(-1.43%)
Mar 04, 2015 47.80 47.80 46.98 47.40 7,436,975 -0.39(-0.82%)
Mar 03, 2015 47.49 48.16 47.42 47.80 7,352,276 +0.28(+0.59%)
Mar 02, 2015 48.11 48.22 47.09 47.51 10,920,153 -0.59(-1.23%)
Feb 27, 2015 48.70 48.77 48.05 48.11 9,438,147 -0.48(-0.99%)
Feb 26, 2015 49.35 49.35 48.39 48.58 10,620,717 -1.24(-2.49%)
Feb 25, 2015 49.78 50.05 49.40 49.82 8,337,769 +0.32(+0.66%)
Feb 24, 2015 49.78 49.79 49.26 49.50 6,597,293 +0.13(+0.25%)
Feb 23, 2015 49.20 49.83 49.07 49.37 8,229,890 -0.34(-0.68%)
Feb 20, 2015 49.57 49.74 48.94 49.71 11,903,636 -0.03(-0.06%)
Feb 19, 2015 48.74 50.06 48.27 49.74 12,227,917 -0.23(-0.46%)
Feb 18, 2015 50.19 50.95 49.88 49.97 12,100,480 -1.28(-2.50%)
Feb 17, 2015 51.02 51.62 50.55 51.26 10,371,416 -0.30(-0.59%)
Feb 13, 2015 50.78 51.56 51.56 51.56 11,411,086 +1.36(+2.70%)
Feb 12, 2015 50.35 50.80 49.89 50.20 11,704,462 +0.66(+1.33%)
Feb 11, 2015 49.07 49.97 48.76 49.54 11,461,382 -0.08(-0.16%)
Feb 10, 2015 49.53 49.71 48.54 49.62 10,789,793 +0.10(+0.21%)
Feb 09, 2015 49.61 50.08 49.37 49.52 11,053,535 +0.26(+0.53%)
Feb 06, 2015 49.81 49.91 49.03 49.26 10,485,490 -0.06(-0.12%)
Feb 05, 2015 48.92 49.33 48.38 49.32 11,931,171 +1.24(+2.58%)
Feb 04, 2015 48.62 48.65 47.62 48.08 16,766,868 -1.36(-2.76%)
Feb 03, 2015 48.85 49.60 48.55 49.44 21,412,444 +1.44(+3.00%)
Feb 02, 2015 47.05 48.01 46.28 48.00 13,803,739 +2.04(+4.43%)
Jan 30, 2015 45.42 46.57 44.63 45.97 14,419,267 +0.12(+0.25%)
Jan 29, 2015 46.11 46.41 44.26 45.85 15,562,207 +0.18(+0.38%)
Jan 28, 2015 47.63 47.77 45.62 45.68 11,890,841 -2.16(-4.52%)
Jan 27, 2015 47.65 48.28 47.48 47.84 8,136,652 -0.20(-0.43%)
Jan 26, 2015 47.36 48.17 46.63 48.04 8,030,275 +0.85(+1.81%)
Jan 23, 2015 47.70 47.96 47.18 47.19 8,758,973 -0.47(-1.00%)
Jan 22, 2015 47.51 47.87 46.71 47.66 11,994,053 +0.55(+1.18%)
Jan 21, 2015 46.63 47.28 46.15 47.11 10,929,576 +0.99(+2.14%)
Jan 20, 2015 45.84 46.19 45.08 46.12 9,416,658 +0.08(+0.17%)
Jan 16, 2015 45.07 46.33 44.87 46.04 13,743,971 +1.22(+2.72%)
Jan 15, 2015 46.43 46.62 44.80 44.82 13,691,688 -0.88(-1.93%)
Jan 14, 2015 45.12 45.82 44.41 45.70 13,661,187 +0.13(+0.29%)
Jan 13, 2015 46.12 46.59 44.89 45.57 14,030,692 -0.46(-1.00%)
Jan 12, 2015 46.82 46.91 45.70 46.03 11,370,925 -1.35(-2.85%)
Jan 09, 2015 47.40 47.69 46.72 47.38 10,939,059 -0.01(-0.02%)
Jan 08, 2015 47.33 47.80 46.64 47.39 14,175,618 +1.15(+2.49%)
Jan 07, 2015 46.72 46.88 45.87 46.24 16,921,448 +0.31(+0.67%)
Jan 06, 2015 47.65 48.61 45.89 45.93 24,733,788 -1.98(-4.13%)
Jan 05, 2015 49.42 49.62 47.76 47.91 14,999,134 -2.39(-4.76%)
Jan 02, 2015 50.00 50.71 49.80 50.30 7,812,014 -0.10(-0.20%)
Dec 31, 2014 50.61 50.41 50.41 50.41 8,115,920 -0.64(-1.24%)
Dec 30, 2014 50.81 51.24 50.56 51.04 6,217,392 -0.13(-0.26%)
Dec 29, 2014 51.42 51.59 50.76 51.17 7,177,076 +0.17(+0.33%)
Dec 26, 2014 51.49 51.67 50.74 51.00 4,576,242 -0.18(-0.36%)
Dec 24, 2014 51.49 51.19 51.19 51.19 5,273,512 -0.67(-1.29%)
Dec 23, 2014 51.32 52.09 50.95 51.86 11,192,753 +1.12(+2.20%)
Dec 22, 2014 51.15 51.42 49.99 50.74 13,029,316 -1.07(-2.06%)
Dec 19, 2014 50.82 51.82 50.09 51.81 24,419,844 +0.90(+1.76%)
Dec 18, 2014 50.52 50.97 48.65 50.91 21,823,760 +2.05(+4.20%)
Dec 17, 2014 46.81 49.39 46.72 48.86 21,046,580 +2.72(+5.88%)
Dec 16, 2014 44.84 47.43 44.41 46.14 17,742,254 +1.12(+2.48%)
Dec 15, 2014 46.19 46.35 44.89 45.03 13,452,892 -0.55(-1.22%)
Dec 12, 2014 45.76 46.56 45.48 45.58 11,890,214 -0.85(-1.82%)
Dec 11, 2014 46.20 47.77 46.20 46.43 11,199,071 +0.05(+0.11%)
Dec 10, 2014 46.65 46.82 45.86 46.38 13,484,173 -1.04(-2.19%)
Dec 09, 2014 46.97 48.35 46.25 47.41 16,611,359 -0.05(-0.11%)
Dec 08, 2014 48.89 49.00 47.35 47.46 13,923,717 -2.06(-4.16%)
Dec 05, 2014 50.63 50.63 50.08 49.52 13,457,252 -1.07(-2.11%)
Dec 04, 2014 51.21 51.41 50.13 50.59 14,603,086 -1.09(-2.10%)
Dec 03, 2014 50.84 51.98 50.57 51.68 16,307,571 +1.16(+2.30%)
Dec 02, 2014 49.14 50.78 49.08 50.51 16,008,405 +1.05(+2.12%)
Dec 01, 2014 48.12 49.56 47.73 49.46 19,212,468 +1.24(+2.57%)
Nov 28, 2014 49.41 49.73 47.92 48.22 16,138,559 -3.47(-6.72%)
Nov 26, 2014 52.37 51.70 51.70 51.70 10,126,678 -0.66(-1.25%)
Nov 25, 2014 53.94 53.95 52.24 52.35 12,201,896 -1.17(-2.18%)
Nov 24, 2014 53.69 53.86 53.03 53.52 8,381,892 -0.23(-0.42%)
Nov 21, 2014 54.35 54.51 53.41 53.75 12,246,207 +0.31(+0.59%)
Nov 20, 2014 52.65 53.46 52.65 53.43 7,842,183 +0.79(+1.50%)
Nov 19, 2014 52.81 52.90 52.05 52.65 8,731,149 +0.34(+0.64%)
Nov 18, 2014 52.21 52.66 51.87 52.31 7,269,291 +0.18(+0.35%)
Nov 17, 2014 51.84 52.38 51.54 52.13 6,987,947 +0.01(+0.01%)
Nov 14, 2014 51.51 52.16 51.45 52.12 7,224,077 +0.77(+1.51%)
Nov 13, 2014 51.66 51.82 50.76 51.35 10,304,281 -0.62(-1.19%)
Nov 12, 2014 52.08 52.46 51.88 51.97 7,879,588 -0.40(-0.77%)
Nov 11, 2014 52.20 52.51 51.87 52.37 8,113,456 +0.11(+0.21%)
Nov 10, 2014 53.15 53.44 52.16 52.26 10,004,133 -0.41(-0.78%)
Nov 07, 2014 52.14 52.78 52.11 52.67 10,093,772 +0.61(+1.18%)
Nov 06, 2014 50.89 52.08 50.72 52.05 10,633,025 +1.05(+2.06%)
Nov 05, 2014 51.05 51.27 50.35 51.00 10,800,760 +0.81(+1.61%)
Nov 04, 2014 50.51 50.97 49.78 50.19 15,018,483 -1.31(-2.54%)
Nov 03, 2014 52.74 52.97 51.43 51.50 13,076,799 -1.16(-2.20%)
Oct 31, 2014 52.25 52.73 51.14 52.66 12,925,915 +0.58(+1.12%)
Oct 30, 2014 50.63 52.49 50.54 52.08 9,827,614 +0.44(+0.85%)
Oct 29, 2014 52.49 52.49 51.24 51.64 10,620,961 +0.39(+0.75%)
Oct 28, 2014 50.42 51.30 50.14 51.25 7,889,890 +1.01(+2.02%)
Oct 27, 2014 50.38 51.14 51.14 50.24 10,264,508 -0.91(-1.77%)
Oct 24, 2014 51.08 51.28 50.44 51.14 7,428,400 +0.05(+0.10%)
Oct 23, 2014 51.67 51.76 50.93 51.09 10,496,471 +0.41(+0.81%)
Oct 22, 2014 51.82 52.15 50.64 50.68 13,489,065 -0.84(-1.63%)
Oct 21, 2014 51.14 51.70 50.84 51.52 12,335,330 +1.28(+2.56%)
Oct 20, 2014 49.76 50.33 49.14 50.24 9,245,063 +0.55(+1.10%)
Oct 17, 2014 49.58 51.11 49.27 49.69 15,090,498 +0.84(+1.72%)
Oct 16, 2014 47.41 49.17 47.36 48.85 17,536,472 +0.50(+1.03%)
Oct 15, 2014 46.56 48.43 46.39 48.35 22,028,300 +0.04(+0.08%)
Oct 14, 2014 49.83 50.08 48.11 48.32 17,837,614 -1.36(-2.75%)
Oct 13, 2014 51.18 51.54 49.63 49.68 11,794,264 -1.67(-3.25%)
Oct 10, 2014 52.11 52.48 51.10 51.35 14,144,135 -0.79(-1.51%)
Oct 09, 2014 53.61 53.70 52.11 52.14 14,182,799 -1.72(-3.20%)
Oct 08, 2014 53.25 53.94 52.51 53.86 16,599,530 +0.45(+0.84%)
Oct 07, 2014 53.93 54.45 53.40 53.42 10,093,842 -0.76(-1.40%)
Oct 06, 2014 54.39 54.74 53.71 54.18 8,836,158 +0.14(+0.25%)
Oct 03, 2014 54.17 54.33 53.56 54.04 7,702,837 +0.06(+0.11%)
Oct 02, 2014 53.89 54.30 53.03 53.98 10,258,849 -0.22(-0.41%)
Oct 01, 2014 55.12 55.30 53.90 54.20 12,064,917 -1.10(-1.99%)
Sep 30, 2014 55.88 56.11 54.87 55.30 11,625,254 -0.95(-1.70%)
Sep 29, 2014 56.01 56.34 55.49 56.26 8,145,717 -0.20(-0.36%)
Sep 26, 2014 56.08 56.71 55.74 56.46 7,277,608 +0.40(+0.71%)
Sep 25, 2014 56.88 56.88 56.06 56.06 6,795,219 -0.83(-1.46%)
Sep 24, 2014 56.99 57.15 56.08 56.89 8,691,047 -0.14(-0.24%)
Sep 23, 2014 57.49 57.70 56.99 57.03 6,011,657 -0.56(-0.97%)
Sep 22, 2014 58.06 58.06 57.39 57.59 7,244,259 -0.64(-1.09%)
Sep 19, 2014 58.15 58.54 58.04 58.22 11,144,342 +0.43(+0.74%)
Sep 18, 2014 58.43 58.45 57.57 57.80 6,121,566 -0.48(-0.83%)
Sep 17, 2014 58.54 58.61 58.09 58.28 5,870,080 -0.08(-0.14%)
Sep 16, 2014 57.46 58.74 57.33 58.36 8,540,528 +0.98(+1.70%)
Sep 15, 2014 56.55 57.54 56.34 57.38 5,423,852 +0.69(+1.21%)
Sep 12, 2014 57.25 57.25 56.45 56.70 5,466,579 -0.67(-1.17%)
Sep 11, 2014 56.54 57.42 56.39 57.37 5,963,900 +0.28(+0.49%)
Sep 10, 2014 56.92 57.10 56.16 57.09 9,090,658 +0.02(+0.04%)
Sep 09, 2014 57.44 57.64 56.69 57.07 8,949,648 -0.05(-0.09%)
Sep 08, 2014 57.77 57.85 56.85 57.12 8,472,888 -0.95(-1.64%)
Sep 05, 2014 57.66 58.17 57.44 58.07 4,976,615 +0.36(+0.63%)
Sep 04, 2014 58.64 58.65 57.42 57.71 7,987,114 -0.76(-1.30%)
Sep 03, 2014 58.53 58.81 58.40 58.47 8,167,259 +0.49(+0.85%)
Sep 02, 2014 58.58 58.59 57.65 57.98 7,718,027 -0.72(-1.23%)
Aug 29, 2014 58.45 58.70 58.70 58.70 4,717,145 +0.40(+0.69%)
Aug 28, 2014 58.46 58.54 58.21 58.30 4,133,025 -0.27(-0.46%)
Aug 27, 2014 58.45 58.88 58.31 58.56 4,359,026 +0.35(+0.61%)
Aug 26, 2014 58.35 58.54 58.20 58.21 4,623,449 -0.19(-0.32%)
Aug 25, 2014 58.06 58.53 58.04 58.40 4,886,611 +0.40(+0.70%)
Aug 22, 2014 58.31 58.48 57.80 57.99 5,044,537 -0.53(-0.91%)
Aug 21, 2014 58.23 58.59 58.11 58.53 4,319,931 +0.35(+0.60%)
Aug 20, 2014 57.96 58.25 57.75 58.18 5,952,728 +0.43(+0.74%)
Aug 19, 2014 57.57 57.95 57.39 57.75 7,495,714 +0.41(+0.72%)
Aug 18, 2014 58.50 58.50 57.03 57.34 11,730,933 -0.93(-1.59%)
Aug 15, 2014 58.01 58.46 57.68 58.27 7,518,137 +0.33(+0.56%)
Aug 14, 2014 58.63 58.69 57.78 57.94 6,304,869 -0.52(-0.89%)
Aug 13, 2014 58.68 58.84 58.34 58.46 5,309,848 +0.34(+0.58%)
Aug 12, 2014 58.19 58.37 57.88 58.12 5,598,850 -0.27(-0.47%)
Aug 11, 2014 59.07 59.18 58.37 58.40 4,958,126 -0.38(-0.65%)
Aug 08, 2014 57.59 58.60 57.59 58.78 5,680,296 +1.26(+2.19%)
Aug 07, 2014 58.42 58.53 57.22 57.52 5,611,467 -0.74(-1.27%)
Aug 06, 2014 57.57 58.90 57.46 58.26 7,488,816 +0.63(+1.09%)
Aug 05, 2014 58.86 58.97 57.37 57.63 8,858,988 -1.62(-2.73%)
Aug 04, 2014 58.37 59.38 58.03 59.25 7,702,075 +0.93(+1.59%)
Aug 01, 2014 59.20 59.21 57.70 58.32 13,186,667 -1.30(-2.18%)
Jul 31, 2014 60.87 61.11 59.53 59.62 9,817,623 -1.54(-2.52%)
Jul 30, 2014 61.61 62.07 60.79 61.16 7,654,475 -0.06(-0.09%)
Jul 29, 2014 61.44 61.75 61.21 61.22 5,609,736 -0.35(-0.56%)
Jul 28, 2014 62.15 62.23 61.49 61.57 6,647,569 -0.53(-0.85%)
Jul 25, 2014 62.27 62.62 62.00 62.10 4,221,041 -0.24(-0.38%)
Jul 24, 2014 62.65 62.94 62.33 62.34 6,964,499 -0.37(-0.59%)
Jul 23, 2014 62.24 62.78 61.93 62.70 5,655,956 +0.53(+0.86%)
Jul 22, 2014 61.38 62.23 61.33 62.17 6,124,127 +1.08(+1.76%)
Jul 21, 2014 61.34 61.55 60.95 61.09 6,517,055 -0.17(-0.27%)
Jul 18, 2014 61.36 61.58 61.08 61.26 6,488,409 +0.06(+0.09%)
Jul 17, 2014 62.17 62.44 61.13 61.20 7,038,398 -0.93(-1.49%)
Jul 16, 2014 61.07 62.18 61.04 62.13 8,800,800 +1.42(+2.34%)
Jul 15, 2014 61.37 61.49 60.43 60.71 8,430,054 -0.81(-1.32%)
Jul 14, 2014 61.01 61.56 60.86 61.52 6,518,283 +0.80(+1.31%)
Jul 11, 2014 61.29 61.35 60.51 60.72 6,803,985 -0.67(-1.10%)
Jul 10, 2014 60.85 61.58 59.32 61.39 11,506,959 -0.09(-0.15%)
Jul 09, 2014 61.68 61.84 61.42 61.49 7,984,767 -0.17(-0.28%)
Jul 08, 2014 61.62 62.10 61.44 61.66 6,957,631 -0.04(-0.07%)
Jul 07, 2014 61.52 61.78 61.04 61.70 5,477,855 -0.22(-0.35%)
Jul 03, 2014 61.44 61.92 61.92 61.92 3,725,444 +0.39(+0.63%)
Jul 02, 2014 61.49 61.62 61.14 61.53 4,901,824 -0.18(-0.29%)
Jul 01, 2014 61.81 61.91 61.37 61.71 4,936,813 +0.27(+0.44%)
Jun 30, 2014 61.49 61.58 61.07 61.44 5,645,349 -0.19(-0.31%)
Jun 27, 2014 61.45 61.67 61.20 61.63 6,296,492 +0.03(+0.05%)
Jun 26, 2014 61.34 61.61 60.60 61.60 6,402,000 +0.24(+0.40%)
Jun 25, 2014 60.66 61.44 60.66 61.36 6,946,753 +0.59(+0.97%)
Jun 24, 2014 61.65 61.65 60.76 60.77 11,283,021 -0.93(-1.51%)
Jun 23, 2014 61.34 61.94 61.25 61.70 8,291,179 +0.53(+0.87%)
Jun 20, 2014 60.99 61.24 60.76 61.17 10,363,461 +0.42(+0.70%)
Jun 19, 2014 60.39 60.75 60.30 60.75 5,696,581 +0.38(+0.63%)
Jun 18, 2014 59.89 60.41 59.61 60.37 6,294,900 +0.35(+0.59%)
Jun 17, 2014 59.61 60.04 59.22 60.02 6,747,372 +0.04(+0.07%)
Jun 16, 2014 59.62 60.08 59.42 59.98 6,476,358 +0.44(+0.73%)
Jun 13, 2014 59.34 59.55 58.80 59.54 6,104,770 +0.16(+0.27%)
Jun 12, 2014 58.87 59.65 58.86 59.38 8,760,851 +0.65(+1.11%)
Jun 11, 2014 58.41 58.84 58.38 58.73 6,327,998 +0.23(+0.39%)
Jun 10, 2014 57.93 58.52 57.73 58.50 9,095,122 +0.57(+0.98%)
Jun 06, 2014 57.59 58.18 57.49 57.93 7,548,491 +0.57(+0.99%)
Jun 05, 2014 57.20 57.37 56.97 57.37 5,783,367 +0.18(+0.31%)
Jun 04, 2014 57.13 57.32 57.03 57.19 5,003,065 -0.01(-0.02%)
Jun 03, 2014 56.95 57.24 56.82 57.20 6,336,151 +0.24(+0.43%)
Jun 02, 2014 57.48 57.73 56.65 56.96 7,043,150 -0.33(-0.58%)
May 30, 2014 56.92 57.41 56.77 57.29 8,362,798 +0.28(+0.49%)
May 29, 2014 56.97 57.22 56.54 57.01 5,667,133 -0.01(-0.03%)
May 28, 2014 57.20 57.72 56.98 57.02 9,139,577 +0.38(+0.67%)
May 27, 2014 56.23 56.65 56.23 56.64 5,809,623 +0.44(+0.78%)
May 23, 2014 56.28 56.21 56.21 56.21 4,976,422 -0.13(-0.23%)
May 22, 2014 56.18 56.44 56.00 56.34 3,529,729 +0.06(+0.10%)
May 21, 2014 56.07 56.37 55.93 56.28 6,240,697 +0.49(+0.87%)
May 20, 2014 55.76 55.89 55.49 55.79 6,128,434 +0.08(+0.14%)
May 19, 2014 55.41 55.81 55.36 55.71 4,704,098 +0.26(+0.47%)
May 16, 2014 55.48 55.58 55.02 55.45 8,261,007 -0.04(-0.06%)
May 15, 2014 55.73 55.89 55.07 55.48 11,141,199 -0.30(-0.53%)
May 14, 2014 55.93 55.97 55.66 55.78 6,282,904 -0.08(-0.14%)
May 13, 2014 55.73 55.99 55.58 55.86 7,361,225 +0.16(+0.29%)
May 12, 2014 55.48 55.71 55.26 55.70 7,001,272 +0.55(+0.99%)
May 09, 2014 54.77 55.16 54.63 55.15 7,896,991 +0.45(+0.82%)
May 08, 2014 55.35 55.46 54.54 54.70 9,438,983 -0.78(-1.41%)
May 07, 2014 55.14 55.56 54.94 55.48 10,109,961 +0.73(+1.34%)
May 06, 2014 54.84 54.91 54.44 54.75 6,897,304 +0.14(+0.25%)
May 05, 2014 54.27 54.91 54.14 54.62 8,209,706 +0.26(+0.48%)
May 02, 2014 53.19 54.59 53.18 54.36 13,177,302 +1.06(+1.99%)
May 01, 2014 53.28 53.51 52.60 53.30 8,284,797 +0.51(+0.97%)
Apr 30, 2014 53.30 53.30 52.68 52.79 9,631,564 -0.26(-0.50%)
Apr 29, 2014 53.27 53.52 53.04 53.05 7,451,583 +0.02(+0.04%)
Apr 28, 2014 52.96 53.16 52.62 53.03 7,293,083 +0.18(+0.34%)
Apr 25, 2014 52.88 52.92 52.67 52.85 6,558,029 -0.06(-0.12%)
Apr 24, 2014 52.86 53.02 52.53 52.91 7,380,741 +0.33(+0.64%)
Apr 23, 2014 52.68 52.95 52.53 52.58 7,427,811 -0.11(-0.20%)
Apr 22, 2014 53.06 53.06 52.52 52.69 7,123,119 -0.31(-0.58%)
Apr 21, 2014 53.08 53.24 52.71 52.99 8,895,648 -0.12(-0.23%)
Apr 17, 2014 52.26 53.11 53.11 53.11 10,178,740 +0.70(+1.34%)
Apr 16, 2014 52.12 52.47 51.99 52.41 10,239,733 +0.60(+1.15%)
Apr 15, 2014 50.77 51.87 50.64 51.81 10,688,951 +1.02(+2.00%)
Apr 14, 2014 50.88 50.88 50.14 50.80 8,772,185 +0.45(+0.90%)
Apr 11, 2014 49.92 50.58 49.71 50.34 11,812,445 +0.82(+1.66%)
Apr 10, 2014 50.24 50.31 49.52 49.52 10,621,198 -1.30(-2.56%)
Apr 09, 2014 49.80 50.83 49.77 50.82 10,572,610 +1.04(+2.10%)
Apr 08, 2014 49.73 49.89 49.34 49.77 8,096,347 +0.42(+0.85%)
Apr 07, 2014 49.89 49.89 49.25 49.35 7,768,795 -0.53(-1.05%)
Apr 04, 2014 50.31 50.43 49.75 49.88 7,771,493 +0.01(+0.03%)
Apr 03, 2014 50.38 50.38 49.85 49.87 7,255,797 -0.49(-0.97%)
Apr 02, 2014 49.94 50.43 49.90 50.36 7,985,603 +0.41(+0.82%)
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.