Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 90.68 92.90 90.13 90.68 10,782,841 -1.00(-1.09%)
Mar 30, 2022 91.89 93.18 91.22 91.68 6,692,813 +0.64(+0.71%)
Mar 29, 2022 90.40 91.26 88.46 91.03 12,141,269 -2.54(-2.72%)
Mar 28, 2022 94.98 95.05 93.13 93.57 6,736,849 -3.62(-3.72%)
Mar 25, 2022 94.18 97.21 93.86 97.19 8,665,680 +2.68(+2.83%)
Mar 24, 2022 94.90 95.70 93.80 94.51 6,849,326 +0.15(+0.16%)
Mar 23, 2022 93.32 94.95 93.29 94.36 8,495,824 +2.35(+2.55%)
Mar 22, 2022 92.82 93.00 90.70 92.01 7,143,622 -0.89(-0.96%)
Mar 21, 2022 91.47 94.00 91.19 92.90 8,967,939 +2.86(+3.17%)
Mar 18, 2022 89.60 90.54 89.02 90.05 17,860,082 +0.70(+0.78%)
Mar 17, 2022 87.38 89.56 87.25 89.35 9,809,224 +3.63(+4.23%)
Mar 16, 2022 86.07 86.57 85.07 85.72 10,302,359 -0.21(-0.24%)
Mar 15, 2022 83.95 86.63 83.46 85.93 9,803,239 -1.36(-1.55%)
Mar 14, 2022 88.04 88.19 85.18 87.29 11,648,886 -1.68(-1.89%)
Mar 11, 2022 89.35 91.37 88.74 88.97 8,479,929 -1.18(-1.31%)
Mar 10, 2022 87.95 90.25 87.19 90.15 10,484,104 +3.17(+3.65%)
Mar 09, 2022 86.21 89.25 83.86 86.98 13,997,852 -2.34(-2.62%)
Mar 08, 2022 91.77 94.42 86.67 89.32 19,056,832 -2.23(-2.44%)
Mar 07, 2022 91.75 93.82 89.61 91.56 15,245,815 +0.90(+1.00%)
Mar 04, 2022 88.25 90.72 88.09 90.65 12,146,415 +2.59(+2.94%)
Mar 03, 2022 87.88 88.77 86.46 88.07 9,622,559 -0.57(-0.64%)
Mar 02, 2022 88.93 90.38 87.87 88.64 17,880,828 +0.98(+1.11%)
Mar 01, 2022 86.66 89.02 85.71 87.66 15,978,498 +1.90(+2.21%)
Feb 28, 2022 81.97 85.95 81.23 85.76 16,694,972 +3.25(+3.93%)
Feb 25, 2022 79.90 82.74 79.97 82.52 11,683,724 +3.20(+4.04%)
Feb 24, 2022 81.37 81.59 77.11 79.31 12,728,672 -0.45(-0.57%)
Feb 23, 2022 79.56 80.90 78.97 79.77 8,133,164 +0.36(+0.46%)
Feb 22, 2022 83.84 83.91 78.13 79.41 10,249,385 -1.63(-2.01%)
Feb 18, 2022 81.03 0 -1.38(-1.68%)
Feb 17, 2022 81.51 83.04 81.51 82.42 7,568,311 +0.86(+1.05%)
Feb 16, 2022 81.16 83.08 81.04 81.56 7,580,125 +0.48(+0.59%)
Feb 15, 2022 80.17 81.29 79.31 81.08 9,268,355 -1.69(-2.04%)
Feb 14, 2022 83.63 83.83 81.56 82.77 7,915,920 -1.78(-2.11%)
Feb 11, 2022 83.02 84.70 82.59 84.55 10,597,317 +1.87(+2.26%)
Feb 10, 2022 82.97 84.85 82.12 82.68 7,942,702 -0.94(-1.12%)
Feb 09, 2022 82.34 84.59 82.08 83.61 7,743,714 +1.46(+1.77%)
Feb 08, 2022 82.71 83.79 80.96 82.16 8,316,883 -1.45(-1.73%)
Feb 07, 2022 81.34 84.77 80.67 83.60 9,360,538 +0.96(+1.16%)
Feb 04, 2022 82.76 85.39 82.53 82.64 13,379,355 +0.90(+1.10%)
Feb 03, 2022 83.46 80.48 81.74 14,735,453 -1.21(-1.45%)
Feb 02, 2022 81.36 83.31 80.04 82.95 9,780,135 +0.60(+0.73%)
Feb 01, 2022 78.62 82.66 78.46 82.35 10,472,807 +2.63(+3.29%)
Jan 31, 2022 79.86 80.45 79.72 8,380,841 -0.54(-0.67%)
Jan 28, 2022 79.14 80.70 78.89 80.26 12,852,370 -0.40(-0.49%)
Jan 27, 2022 80.02 80.73 78.99 80.65 10,699,563 +2.34(+2.99%)
Jan 26, 2022 79.81 80.23 77.69 78.32 10,466,992 -0.05(-0.06%)
Jan 25, 2022 74.77 78.50 73.15 78.36 9,453,390 +3.68(+4.93%)
Jan 24, 2022 72.59 75.06 70.87 74.68 10,566,763 +0.27(+0.36%)
Jan 21, 2022 76.38 76.56 73.89 74.41 11,812,234 -2.62(-3.40%)
Jan 20, 2022 77.41 79.58 76.82 77.03 8,559,912 -1.48(-1.89%)
Jan 19, 2022 79.06 79.56 77.11 78.51 8,188,469 -0.21(-0.26%)
Jan 18, 2022 79.16 80.16 77.20 78.72 11,986,940 +0.69(+0.89%)
Jan 14, 2022 78.03 0 +2.81(+3.73%)
Jan 13, 2022 75.51 76.34 74.83 75.22 7,568,747 -0.70(-0.92%)
Jan 12, 2022 75.56 76.05 74.75 75.92 8,602,044 +0.73(+0.97%)
Jan 11, 2022 73.41 75.35 72.53 75.19 9,437,170 +2.30(+3.16%)
Jan 10, 2022 72.55 73.01 71.25 72.89 10,140,486 +0.35(+0.48%)
Jan 07, 2022 70.95 72.80 70.51 72.54 12,049,081 +1.93(+2.74%)
Jan 06, 2022 70.00 70.88 69.18 70.61 9,647,175 +2.55(+3.75%)
Jan 05, 2022 70.15 70.41 67.93 68.05 10,042,736 -1.19(-1.71%)
Jan 04, 2022 67.07 69.61 66.82 69.24 10,209,035 +2.88(+4.34%)
Jan 03, 2022 64.79 66.53 64.79 66.36 6,414,167 +1.43(+2.20%)
Dec 31, 2021 64.60 65.37 64.48 64.93 3,839,578 +0.09(+0.14%)
Dec 30, 2021 65.56 66.11 64.77 64.84 3,720,448 -0.57(-0.88%)
Dec 29, 2021 65.72 66.19 64.98 65.41 4,400,263 -0.18(-0.27%)
Dec 28, 2021 65.85 66.31 65.38 65.59 3,771,913 -0.08(-0.12%)
Dec 27, 2021 63.86 65.71 63.21 65.67 4,423,129 +1.81(+2.84%)
Dec 23, 2021 63.95 64.71 63.73 63.86 4,350,628 +0.10(+0.15%)
Dec 22, 2021 63.24 64.24 62.67 63.76 4,208,262 +0.36(+0.57%)
Dec 21, 2021 62.28 63.55 62.17 63.40 7,049,889 +1.87(+3.03%)
Dec 20, 2021 60.15 61.57 59.26 61.54 12,802,447 -0.01(-0.01%)
Dec 17, 2021 63.60 63.78 61.45 61.55 25,698,792 -2.77(-4.31%)
Dec 16, 2021 64.35 65.54 63.98 64.32 7,878,740 +0.89(+1.40%)
Dec 15, 2021 63.34 63.89 61.66 63.43 7,586,197 +0.03(+0.04%)
Dec 14, 2021 63.30 64.36 62.82 63.40 7,433,932 -0.30(-0.48%)
Dec 13, 2021 65.37 65.60 63.26 63.71 6,373,860 -2.22(-3.36%)
Dec 10, 2021 65.84 66.07 64.22 65.93 6,761,143 +0.84(+1.30%)
Dec 09, 2021 66.35 66.35 65.00 65.08 7,257,156 -1.40(-2.10%)
Dec 08, 2021 66.94 67.61 66.02 66.48 7,037,666 -0.41(-0.62%)
Dec 07, 2021 66.53 68.14 66.47 66.89 9,070,299 +1.58(+2.42%)
Dec 06, 2021 65.04 65.94 64.26 65.32 6,910,739 +1.52(+2.39%)
Dec 03, 2021 64.74 65.44 62.96 63.79 7,798,426 -0.13(-0.21%)
Dec 02, 2021 62.07 64.27 61.22 63.92 9,371,308 +1.85(+2.98%)
Dec 01, 2021 64.60 64.75 62.03 62.08 11,226,078 -0.83(-1.33%)
Nov 30, 2021 63.41 64.45 62.80 62.91 17,525,848 -1.81(-2.80%)
Nov 29, 2021 65.92 67.01 64.54 64.72 10,244,771 +0.60(+0.94%)
Nov 26, 2021 63.27 64.25 62.20 64.12 11,435,897 -3.01(-4.48%)
Nov 24, 2021 65.69 67.72 65.67 67.13 8,043,767 +0.94(+1.42%)
Nov 23, 2021 65.41 67.03 65.34 66.19 10,152,259 +1.70(+2.63%)
Nov 22, 2021 62.47 65.33 62.44 64.49 8,300,019 +2.05(+3.28%)
Nov 19, 2021 63.62 63.96 62.27 62.44 9,829,994 -2.79(-4.28%)
Nov 18, 2021 64.70 65.44 65.14 65.23 7,300,303 +0.67(+1.04%)
Nov 17, 2021 64.70 66.32 64.35 64.56 8,502,637 -0.60(-0.92%)
Nov 16, 2021 65.49 66.21 65.10 65.16 7,946,518 -0.07(-0.11%)
Nov 15, 2021 64.80 65.84 64.36 65.23 6,889,902 +0.32(+0.50%)
Nov 12, 2021 64.22 65.07 64.14 64.91 5,941,281 +0.20(+0.30%)
Nov 11, 2021 65.75 66.08 64.58 64.71 8,677,808 -0.77(-1.18%)
Nov 10, 2021 66.83 65.49 8,343,499 -2.47(-3.63%)
Nov 09, 2021 68.01 68.17 67.03 67.95 6,743,307 -0.16(-0.24%)
Nov 08, 2021 67.88 69.21 67.69 68.11 7,754,779 +0.43(+0.64%)
Nov 05, 2021 66.89 68.00 66.31 67.68 7,789,516 +1.92(+2.92%)
Nov 04, 2021 66.38 67.08 65.37 65.76 9,556,844 +0.51(+0.78%)
Nov 03, 2021 65.17 66.10 64.81 65.25 10,379,934 -0.26(-0.40%)
Nov 02, 2021 66.87 67.50 65.32 65.51 12,141,073 -1.40(-2.09%)
Nov 01, 2021 67.23 67.06 66.76 66.91 13,310,326 +0.09(+0.13%)
Oct 29, 2021 66.77 67.55 66.36 66.82 9,006,418 -0.59(-0.88%)
Oct 28, 2021 66.71 67.58 66.49 67.41 5,814,387 +0.65(+0.97%)
Oct 27, 2021 67.78 68.77 66.61 66.77 10,058,999 -1.92(-2.79%)
Oct 26, 2021 68.39 68.69 6,615,467 +0.45(+0.67%)
Oct 25, 2021 68.27 69.53 67.94 68.23 8,375,446 +0.71(+1.06%)
Oct 22, 2021 66.99 67.84 66.87 67.52 8,040,977 +1.01(+1.51%)
Oct 21, 2021 67.46 67.46 66.08 66.51 6,540,931 -1.28(-1.88%)
Oct 20, 2021 66.63 67.86 66.47 67.79 6,172,999 +0.62(+0.93%)
Oct 19, 2021 66.74 67.63 66.33 67.16 7,389,552 +0.73(+1.10%)
Oct 18, 2021 66.67 67.54 66.10 66.43 11,122,269 +0.32(+0.49%)
Oct 15, 2021 66.55 66.82 66.10 66.11 7,788,551 +0.26(+0.39%)
Oct 14, 2021 66.25 66.40 64.95 65.85 9,143,213 +0.55(+0.85%)
Oct 13, 2021 64.60 65.77 63.72 65.30 9,552,149 -0.16(-0.25%)
Oct 12, 2021 66.11 66.53 65.11 65.46 8,560,727 -0.50(-0.76%)
Oct 11, 2021 66.99 67.34 65.76 65.96 10,747,863 -0.85(-1.27%)
Oct 08, 2021 64.37 66.97 64.37 66.81 13,805,725 +3.04(+4.77%)
Oct 07, 2021 64.21 64.32 62.96 63.77 12,929,197 -0.27(-0.42%)
Oct 06, 2021 62.78 64.30 62.23 64.03 11,902,056 +0.07(+0.11%)
Oct 05, 2021 64.29 64.97 63.05 63.96 12,638,375 +0.21(+0.34%)
Oct 04, 2021 63.18 64.75 63.00 63.75 13,931,446 +1.24(+1.98%)
Oct 01, 2021 60.98 62.71 60.91 62.51 15,120,023 +2.08(+3.44%)
Sep 30, 2021 60.83 61.43 60.39 60.43 17,775,472 -0.24(-0.40%)
Sep 29, 2021 60.31 61.06 59.40 60.67 11,846,249 +0.21(+0.35%)
Sep 28, 2021 60.23 61.21 59.90 60.46 16,814,704 +0.97(+1.63%)
Sep 27, 2021 59.48 59.70 58.67 59.49 15,144,156 +1.51(+2.60%)
Sep 24, 2021 56.88 58.58 56.66 57.98 12,479,748 +1.17(+2.06%)
Sep 23, 2021 55.51 57.18 55.51 56.81 13,322,242 +1.29(+2.33%)
Sep 22, 2021 53.69 56.08 53.69 55.52 17,663,992 +2.61(+4.94%)
Sep 21, 2021 52.14 53.35 51.47 52.91 15,610,007 +2.02(+3.96%)
Sep 20, 2021 51.26 51.69 50.20 50.89 11,215,432 -1.65(-3.14%)
Sep 17, 2021 52.67 53.42 52.41 52.54 15,410,391 -0.28(-0.52%)
Sep 16, 2021 52.86 53.20 52.39 52.82 9,837,631 -0.08(-0.15%)
Sep 15, 2021 51.80 53.02 51.79 52.90 12,072,984 +2.12(+4.18%)
Sep 14, 2021 51.92 51.98 50.48 50.77 8,865,652 -0.58(-1.13%)
Sep 13, 2021 50.44 51.79 49.69 51.35 9,483,468 +1.66(+3.34%)
Sep 10, 2021 50.48 50.60 49.45 49.69 5,679,090 +0.13(+0.27%)
Sep 09, 2021 49.18 50.42 48.89 49.56 7,049,111 +0.27(+0.54%)
Sep 08, 2021 50.22 50.48 49.21 49.29 5,863,965 -0.62(-1.25%)
Sep 07, 2021 49.84 50.36 49.33 49.92 7,438,106 -0.23(-0.46%)
Sep 03, 2021 50.24 50.78 49.88 50.15 8,920,744 -0.32(-0.64%)
Sep 02, 2021 49.28 50.81 49.23 50.47 7,510,819 +1.74(+3.57%)
Sep 01, 2021 49.54 49.86 48.53 48.73 10,451,287 -0.78(-1.58%)
Aug 31, 2021 49.71 50.23 49.31 49.52 11,775,367 -0.60(-1.19%)
Aug 30, 2021 50.81 50.95 50.10 50.11 5,426,265 -0.48(-0.95%)
Aug 27, 2021 49.75 50.93 49.51 50.60 7,344,749 +1.44(+2.92%)
Aug 26, 2021 49.71 50.02 49.00 49.16 5,841,589 -0.79(-1.59%)
Aug 25, 2021 49.45 50.28 49.09 49.95 6,869,159 +0.54(+1.10%)
Aug 24, 2021 49.20 49.66 48.72 49.41 7,000,382 +0.55(+1.13%)
Aug 23, 2021 48.29 49.16 48.17 48.86 8,995,976 +1.80(+3.83%)
Aug 20, 2021 46.25 47.25 46.00 47.06 7,926,714 +0.29(+0.63%)
Aug 19, 2021 46.97 47.24 45.84 46.76 12,679,436 -0.97(-2.04%)
Aug 18, 2021 48.49 49.10 47.67 47.73 7,455,210 -0.88(-1.82%)
Aug 17, 2021 48.52 49.44 48.38 48.62 7,308,532 -0.26(-0.53%)
Aug 16, 2021 49.24 49.56 48.69 48.87 8,371,443 -1.03(-2.07%)
Aug 13, 2021 50.78 51.03 49.80 49.91 8,298,453 -0.95(-1.88%)
Aug 12, 2021 50.95 51.34 50.41 50.86 5,305,428 -0.13(-0.26%)
Aug 11, 2021 50.27 51.14 49.89 51.00 6,809,158 +0.63(+1.26%)
Aug 10, 2021 49.80 50.63 49.72 50.36 7,605,309 +0.92(+1.86%)
Aug 09, 2021 49.64 50.09 49.25 49.45 6,065,458 -0.94(-1.86%)
Aug 06, 2021 50.46 50.98 50.02 50.38 5,651,069 +0.49(+0.98%)
Aug 05, 2021 49.45 50.49 49.09 49.89 7,370,009 +0.91(+1.86%)
Aug 04, 2021 49.34 50.38 48.96 48.98 8,557,417 -1.52(-3.02%)
Aug 03, 2021 49.12 50.62 48.61 50.51 11,089,288 +1.12(+2.28%)
Aug 02, 2021 50.41 51.51 49.34 49.38 9,495,222 -0.61(-1.21%)
Jul 30, 2021 50.61 50.74 49.69 49.99 9,711,766 -0.91(-1.79%)
Jul 29, 2021 51.20 51.58 50.70 50.90 7,071,664 +0.32(+0.63%)
Jul 28, 2021 50.36 50.96 49.77 50.58 6,916,117 +0.35(+0.69%)
Jul 27, 2021 50.08 50.49 49.35 50.23 8,258,958 -0.48(-0.95%)
Jul 26, 2021 49.68 51.14 49.55 50.71 9,819,316 +1.36(+2.76%)
Jul 23, 2021 49.94 50.19 48.81 49.35 11,913,956 -0.80(-1.60%)
Jul 22, 2021 50.46 50.63 49.72 50.15 7,643,963 -0.31(-0.61%)
Jul 21, 2021 49.32 50.81 49.21 50.46 10,595,596 +2.26(+4.68%)
Jul 20, 2021 47.34 48.89 47.15 48.20 10,572,664 +0.68(+1.43%)
Jul 19, 2021 47.28 48.05 46.74 47.52 15,080,402 -1.59(-3.24%)
Jul 16, 2021 51.06 51.24 48.94 49.11 9,950,504 -1.40(-2.77%)
Jul 15, 2021 50.44 51.52 50.26 50.51 9,855,703 -0.52(-1.02%)
Jul 14, 2021 53.00 53.64 50.74 51.03 9,592,977 -1.58(-3.01%)
Jul 13, 2021 52.65 53.09 52.03 52.62 7,356,330 -0.30(-0.57%)
Jul 12, 2021 52.13 53.49 51.97 52.92 6,851,445 -0.29(-0.55%)
Jul 09, 2021 52.88 53.50 52.51 53.21 7,880,469 +0.81(+1.55%)
Jul 08, 2021 51.55 52.78 51.32 52.40 11,923,351 +0.18(+0.34%)
Jul 07, 2021 53.10 53.79 51.89 52.22 9,310,953 -1.12(-2.11%)
Jul 06, 2021 55.56 55.65 53.28 53.34 13,220,127 -2.19(-3.94%)
Jul 02, 2021 55.27 55.90 54.50 55.53 8,629,098 -0.12(-0.21%)
Jul 01, 2021 55.48 56.26 55.18 55.65 13,150,484 +1.75(+3.25%)
Jun 30, 2021 53.52 53.93 52.93 53.89 10,520,370 +1.64(+3.13%)
Jun 29, 2021 53.19 53.27 52.07 52.26 7,274,036 -0.48(-0.91%)
Jun 28, 2021 54.09 54.09 52.54 52.73 8,641,566 -1.52(-2.81%)
Jun 25, 2021 54.60 54.65 53.99 54.26 9,152,575 -0.07(-0.13%)
Jun 24, 2021 53.95 54.43 53.38 54.33 7,259,525 +0.56(+1.04%)
Jun 23, 2021 54.07 55.18 53.76 53.77 9,247,754 -0.03(-0.05%)
Jun 22, 2021 53.23 54.09 52.78 53.80 7,611,985 +0.30(+0.56%)
Jun 21, 2021 51.53 53.56 51.51 53.49 9,304,126 +2.58(+5.08%)
Jun 18, 2021 51.22 52.40 50.87 50.91 21,000,000 -1.31(-2.51%)
Jun 17, 2021 53.89 54.49 51.81 52.22 15,443,853 -1.88(-3.47%)
Jun 16, 2021 54.06 54.67 53.59 54.10 11,012,604 -0.04(-0.07%)
Jun 15, 2021 53.72 54.47 53.51 54.13 8,853,094 +0.76(+1.43%)
Jun 14, 2021 53.67 54.04 52.96 53.37 8,751,236 +0.30(+0.57%)
Jun 11, 2021 53.54 53.92 52.92 53.07 9,172,464 -0.18(-0.33%)
Jun 10, 2021 53.99 54.23 52.46 53.25 10,617,356 +0.43(+0.82%)
Jun 09, 2021 53.65 53.88 52.72 52.81 7,947,327 -0.70(-1.31%)
Jun 08, 2021 52.59 53.65 51.88 53.51 8,299,826 +0.58(+1.10%)
Jun 07, 2021 52.93 53.57 52.73 52.93 6,106,595 -0.04(-0.07%)
Jun 04, 2021 52.94 53.21 52.12 52.96 7,350,513 +0.34(+0.64%)
Jun 03, 2021 51.96 53.10 51.82 52.63 9,356,439 +0.42(+0.81%)
Jun 02, 2021 51.91 52.57 51.10 52.20 6,893,068 +0.64(+1.24%)
Jun 01, 2021 50.51 51.75 50.49 51.57 11,236,186 +2.24(+4.54%)
May 28, 2021 49.38 49.51 48.95 49.33 6,493,698 +0.19(+0.38%)
May 27, 2021 49.32 49.84 48.78 49.14 8,457,227 +0.10(+0.20%)
May 26, 2021 48.73 49.17 48.38 49.04 7,588,836 +0.48(+0.98%)
May 25, 2021 49.56 49.89 48.47 48.57 9,142,078 -1.08(-2.17%)
May 24, 2021 49.66 49.79 48.90 49.65 7,200,103 +0.40(+0.81%)
May 21, 2021 49.61 49.94 49.18 49.25 6,816,559 +0.23(+0.47%)
May 20, 2021 49.25 49.26 48.35 49.02 9,942,460 -0.17(-0.34%)
May 19, 2021 49.50 50.03 48.51 49.19 10,633,711 -1.51(-2.98%)
May 18, 2021 51.57 51.89 50.41 50.70 11,663,618 -0.89(-1.73%)
May 17, 2021 49.62 51.62 49.62 51.59 12,928,249 +1.58(+3.15%)
May 14, 2021 48.71 50.13 48.70 50.02 7,254,653 +2.02(+4.20%)
May 13, 2021 48.33 49.05 47.41 48.00 8,569,143 -0.90(-1.85%)
May 12, 2021 49.27 50.68 48.70 48.90 9,021,463 -0.03(-0.05%)
May 11, 2021 48.99 49.81 48.43 48.93 11,092,798 -1.12(-2.25%)
May 10, 2021 51.18 52.11 50.02 50.05 10,022,059 -0.09(-0.18%)
May 07, 2021 48.36 50.35 48.14 50.14 10,984,439 +1.23(+2.51%)
May 06, 2021 48.74 48.93 47.15 48.91 10,987,069 +0.23(+0.47%)
May 05, 2021 48.01 48.89 46.73 48.68 14,485,512 +2.52(+5.46%)
May 04, 2021 45.42 46.57 45.35 46.16 14,615,330 -0.15(-0.32%)
May 03, 2021 45.59 46.47 45.28 46.31 10,619,440 +1.41(+3.13%)
Apr 30, 2021 45.82 46.55 44.76 44.91 10,759,598 -1.75(-3.75%)
Apr 29, 2021 47.42 47.85 46.41 46.65 10,758,266 +0.08(+0.17%)
Apr 28, 2021 45.40 46.85 45.37 46.57 10,232,374 +1.53(+3.39%)
Apr 27, 2021 44.29 45.39 44.13 45.05 9,462,245 +0.92(+2.09%)
Apr 26, 2021 43.59 44.71 43.55 44.12 7,564,163 +0.47(+1.07%)
Apr 23, 2021 43.40 43.91 43.17 43.66 6,457,171 +0.23(+0.53%)
Apr 22, 2021 43.94 43.98 43.19 43.43 7,494,053 -0.51(-1.16%)
Apr 21, 2021 42.18 44.02 42.02 43.94 8,788,002 +1.22(+2.86%)
Apr 20, 2021 44.34 44.47 42.52 42.72 13,584,341 -1.97(-4.40%)
Apr 19, 2021 45.04 45.42 44.41 44.69 7,501,897 -0.18(-0.39%)
Apr 16, 2021 45.87 45.93 44.82 44.86 8,729,554 -0.71(-1.56%)
Apr 15, 2021 46.28 46.37 45.46 45.57 7,701,892 -0.69(-1.50%)
Apr 14, 2021 45.12 47.03 45.12 46.27 9,500,293 +1.67(+3.74%)
Apr 13, 2021 44.33 45.07 44.25 44.60 7,947,661 -0.06(-0.14%)
Apr 12, 2021 45.44 45.87 44.63 44.66 9,751,221 -0.32(-0.72%)
Apr 09, 2021 45.11 45.65 44.71 44.99 7,590,401 -0.01(-0.02%)
Apr 08, 2021 45.33 45.50 44.82 44.99 11,434,239 -1.00(-2.18%)
Apr 07, 2021 46.36 46.68 45.78 46.00 14,130,463 -0.18(-0.38%)
Apr 06, 2021 46.21 47.11 46.02 46.17 7,121,509 +0.32(+0.71%)
Apr 05, 2021 47.34 47.34 45.62 45.85 11,911,709 -1.59(-3.35%)
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.