Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 46.81 47.14 46.24 46.52 10,582,402 -0.40(-0.86%)
Mar 30, 2021 46.72 47.56 46.58 46.92 9,007,671 -0.36(-0.76%)
Mar 29, 2021 47.86 47.88 46.65 47.28 8,997,315 -1.05(-2.18%)
Mar 26, 2021 48.00 48.40 47.45 48.33 9,933,238 +1.29(+2.74%)
Mar 25, 2021 45.72 47.25 45.29 47.04 10,561,441 +0.32(+0.68%)
Mar 24, 2021 46.33 47.38 46.26 46.73 11,011,381 +1.32(+2.90%)
Mar 23, 2021 44.89 46.35 44.37 45.41 13,498,072 -0.47(-1.01%)
Mar 22, 2021 46.42 46.55 45.70 45.88 12,527,296 -0.32(-0.68%)
Mar 19, 2021 46.80 47.52 45.97 46.19 30,661,172 -0.68(-1.46%)
Mar 18, 2021 49.54 49.69 46.64 46.88 14,001,720 -3.03(-6.07%)
Mar 17, 2021 49.46 50.17 48.76 49.91 10,774,323 +0.22(+0.44%)
Mar 16, 2021 50.13 50.41 49.15 49.69 10,703,793 -1.39(-2.72%)
Mar 15, 2021 50.84 51.43 50.03 51.07 11,189,270 -0.90(-1.74%)
Mar 12, 2021 52.90 53.10 51.79 51.98 7,696,067 -0.56(-1.07%)
Mar 11, 2021 52.26 53.69 52.16 52.54 10,621,019 +0.36(+0.69%)
Mar 10, 2021 50.48 52.49 50.39 52.18 13,666,451 +1.33(+2.63%)
Mar 09, 2021 51.49 52.34 50.45 50.85 11,604,214 -0.77(-1.50%)
Mar 08, 2021 51.61 52.64 50.66 51.62 12,848,827 +0.39(+0.75%)
Mar 05, 2021 50.93 52.24 50.15 51.23 21,293,888 +2.39(+4.89%)
Mar 04, 2021 47.39 50.05 47.14 48.84 17,227,142 +1.72(+3.65%)
Mar 03, 2021 46.24 48.09 46.15 47.12 9,117,669 +1.21(+2.64%)
Mar 02, 2021 46.11 46.80 45.88 45.91 8,814,327 -0.29(-0.63%)
Mar 01, 2021 46.96 47.39 45.81 46.20 8,179,023 +0.53(+1.15%)
Feb 26, 2021 46.19 46.42 44.66 45.67 15,070,212 -0.90(-1.92%)
Feb 25, 2021 48.27 48.75 45.68 46.57 14,646,845 -1.44(-3.00%)
Feb 24, 2021 45.66 48.20 45.19 48.01 13,988,898 +2.26(+4.93%)
Feb 23, 2021 45.59 46.10 43.61 45.75 12,293,615 +1.07(+2.40%)
Feb 22, 2021 43.18 45.38 42.86 44.68 14,038,487 +2.16(+5.08%)
Feb 19, 2021 41.84 42.65 41.72 42.52 9,682,145 +0.64(+1.53%)
Feb 18, 2021 43.03 43.14 41.83 41.88 9,545,133 -1.47(-3.38%)
Feb 17, 2021 43.20 43.45 42.38 43.35 10,455,009 +0.45(+1.04%)
Feb 16, 2021 42.15 43.23 41.99 42.90 12,600,139 +1.48(+3.58%)
Feb 12, 2021 40.49 41.47 40.35 41.41 10,026,956 +0.63(+1.55%)
Feb 11, 2021 40.83 40.85 39.70 40.78 10,179,303 -0.33(-0.81%)
Feb 10, 2021 41.06 41.77 40.38 41.12 12,446,068 +0.32(+0.79%)
Feb 09, 2021 40.22 41.28 39.91 40.79 10,329,001 +0.09(+0.21%)
Feb 08, 2021 39.38 41.10 39.24 40.71 13,997,193 +2.05(+5.31%)
Feb 05, 2021 39.06 39.09 38.37 38.65 10,967,384 +0.36(+0.93%)
Feb 04, 2021 37.95 38.30 37.06 38.30 13,067,502 +0.70(+1.85%)
Feb 03, 2021 35.89 37.97 35.69 37.60 12,794,679 +1.95(+5.47%)
Feb 02, 2021 36.16 36.81 35.59 35.65 10,149,369 +0.23(+0.64%)
Feb 01, 2021 35.18 35.66 34.55 35.42 10,605,954 +0.59(+1.70%)
Jan 29, 2021 35.25 36.08 34.79 34.83 13,400,125 -0.94(-2.63%)
Jan 28, 2021 35.77 36.23 35.14 35.77 11,817,158 +0.40(+1.13%)
Jan 27, 2021 35.66 36.63 34.99 35.37 10,160,800 -0.90(-2.47%)
Jan 26, 2021 37.48 38.03 36.21 36.27 8,747,175 -0.78(-2.11%)
Jan 25, 2021 36.66 37.10 35.89 37.05 12,342,104 -0.10(-0.26%)
Jan 22, 2021 36.60 37.40 36.33 37.15 10,958,076 -0.44(-1.16%)
Jan 21, 2021 39.51 39.77 37.16 37.58 19,417,928 -1.89(-4.78%)
Jan 20, 2021 40.35 40.45 39.42 39.47 24,319,140 -0.56(-1.39%)
Jan 19, 2021 39.29 40.16 39.04 40.03 16,660,877 +0.77(+1.95%)
Jan 15, 2021 41.14 41.14 38.74 39.26 34,481,268 -2.39(-5.74%)
Jan 14, 2021 41.26 42.02 40.70 41.66 14,775,770 +0.73(+1.79%)
Jan 13, 2021 41.20 41.31 40.55 40.92 13,600,412 -0.34(-0.82%)
Jan 12, 2021 40.05 41.48 39.78 41.26 14,953,626 +1.79(+4.54%)
Jan 11, 2021 38.37 39.78 37.69 39.47 12,456,849 +0.57(+1.48%)
Jan 08, 2021 39.16 39.58 38.45 38.90 10,858,440 +0.00(+0.00%)
Jan 07, 2021 38.33 39.15 37.94 38.90 11,085,161 +1.04(+2.73%)
Jan 06, 2021 37.01 38.24 36.48 37.86 12,681,114 +1.45(+3.99%)
Jan 05, 2021 35.02 37.30 34.81 36.41 14,240,458 +1.98(+5.74%)
Jan 04, 2021 35.24 35.37 34.09 34.43 9,880,291 -0.37(-1.05%)
Dec 31, 2020 34.80 34.80 34.80 7,201,697 -0.02(-0.05%)
Dec 30, 2020 33.93 34.84 33.77 34.82 7,201,697 +0.82(+2.41%)
Dec 29, 2020 34.25 34.75 33.74 34.00 8,048,002 -0.20(-0.59%)
Dec 28, 2020 34.42 35.22 34.02 34.20 7,099,158 -0.17(-0.48%)
Dec 24, 2020 34.82 34.82 33.90 34.36 4,056,903 -0.51(-1.47%)
Dec 23, 2020 34.29 35.42 34.22 34.88 7,053,374 +0.91(+2.69%)
Dec 22, 2020 34.98 35.05 33.83 33.96 10,561,038 -1.05(-3.01%)
Dec 21, 2020 34.29 35.61 33.88 35.02 12,638,211 -0.64(-1.81%)
Dec 18, 2020 36.54 36.72 35.44 35.66 23,925,412 -0.86(-2.36%)
Dec 17, 2020 37.22 37.22 36.22 36.52 10,678,949 -0.30(-0.83%)
Dec 16, 2020 37.29 37.37 36.66 36.83 10,700,228 -0.42(-1.12%)
Dec 15, 2020 37.12 37.40 36.29 37.24 11,323,765 +0.42(+1.13%)
Dec 14, 2020 38.36 38.51 36.77 36.83 19,638,902 -1.01(-2.67%)
Dec 11, 2020 37.86 38.13 37.57 37.84 16,367,128 -0.45(-1.18%)
Dec 10, 2020 37.08 38.48 36.94 38.29 17,230,962 +1.13(+3.04%)
Dec 09, 2020 37.66 37.85 36.30 37.16 12,375,223 +0.02(+0.05%)
Dec 08, 2020 36.55 37.80 36.29 37.14 12,150,419 -0.12(-0.33%)
Dec 07, 2020 37.72 37.80 37.00 37.26 12,163,246 -1.26(-3.28%)
Dec 04, 2020 36.80 38.59 36.64 38.52 14,629,883 +2.67(+7.45%)
Dec 03, 2020 34.85 36.68 34.48 35.85 18,634,706 +1.07(+3.08%)
Dec 02, 2020 34.09 35.65 33.79 34.78 14,318,003 +0.61(+1.78%)
Dec 01, 2020 35.59 35.63 34.13 34.17 14,278,851 -0.25(-0.73%)
Nov 30, 2020 36.49 36.58 34.41 34.42 23,266,980 -2.80(-7.53%)
Nov 27, 2020 37.77 38.21 36.90 37.23 5,394,227 -0.74(-1.95%)
Nov 25, 2020 38.29 38.67 37.73 37.97 17,978,880 -0.68(-1.76%)
Nov 24, 2020 38.36 39.47 38.10 38.64 17,742,734 +1.48(+3.98%)
Nov 23, 2020 35.12 37.28 35.04 37.16 16,828,782 +2.66(+7.72%)
Nov 20, 2020 34.21 34.75 34.06 34.50 13,833,947 +0.16(+0.46%)
Nov 19, 2020 33.68 34.47 33.40 34.35 14,369,171 +0.25(+0.74%)
Nov 18, 2020 33.90 35.56 33.63 34.09 26,784,752 +0.29(+0.85%)
Nov 17, 2020 32.65 34.05 32.41 33.81 16,625,261 +0.67(+2.02%)
Nov 16, 2020 32.15 33.18 31.67 33.14 21,487,272 +2.37(+7.69%)
Nov 13, 2020 29.89 30.94 29.80 30.77 13,789,588 +1.17(+3.97%)
Nov 12, 2020 30.11 30.64 29.24 29.59 12,577,438 -1.11(-3.60%)
Nov 11, 2020 31.29 31.50 30.51 30.70 19,792,774 -0.22(-0.70%)
Nov 10, 2020 29.89 30.93 29.23 30.92 23,728,074 +1.87(+6.44%)
Nov 09, 2020 28.85 30.31 28.60 29.05 20,239,304 +3.65(+14.35%)
Nov 06, 2020 26.22 26.67 25.05 25.40 12,048,665 -0.81(-3.09%)
Nov 05, 2020 26.19 26.90 26.14 26.21 11,846,492 -0.23(-0.86%)
Nov 04, 2020 25.75 26.64 25.42 26.44 17,442,962 +0.93(+3.65%)
Nov 03, 2020 26.73 26.75 25.36 25.50 13,938,756 -0.80(-3.04%)
Nov 02, 2020 25.60 26.58 24.81 26.31 15,815,652 +1.40(+5.63%)
Oct 30, 2020 25.17 25.21 24.04 24.90 18,026,916 -0.47(-1.85%)
Oct 29, 2020 24.47 25.40 23.96 25.37 17,881,674 +0.32(+1.29%)
Oct 28, 2020 25.55 25.94 24.84 25.05 17,552,824 -1.28(-4.86%)
Oct 27, 2020 26.24 26.71 26.07 26.33 14,958,823 -0.05(-0.20%)
Oct 26, 2020 27.64 27.78 26.17 26.38 13,241,722 -1.93(-6.82%)
Oct 23, 2020 28.08 28.88 27.78 28.32 17,623,088 +0.55(+1.97%)
Oct 22, 2020 26.64 27.82 26.51 27.77 17,271,742 +1.11(+4.15%)
Oct 21, 2020 27.99 28.20 26.61 26.66 22,069,074 -1.69(-5.95%)
Oct 20, 2020 28.64 28.76 27.91 28.35 22,115,788 -0.10(-0.37%)
Oct 19, 2020 29.69 29.76 28.44 28.45 24,909,624 -0.93(-3.17%)
Oct 16, 2020 30.29 30.43 29.37 29.39 9,553,410 -1.04(-3.43%)
Oct 15, 2020 29.11 30.49 28.94 30.43 10,045,723 +0.75(+2.52%)
Oct 14, 2020 29.26 30.54 29.26 29.68 11,421,155 -0.30(-1.00%)
Oct 13, 2020 30.54 30.95 29.83 29.98 9,446,210 -0.61(-1.99%)
Oct 12, 2020 30.15 30.80 29.85 30.59 8,392,776 +0.40(+1.31%)
Oct 09, 2020 30.89 30.92 29.94 30.20 7,424,256 -0.34(-1.13%)
Oct 08, 2020 29.66 30.61 29.48 30.54 7,862,471 +1.03(+3.50%)
Oct 07, 2020 28.77 29.68 28.64 29.51 7,716,445 +0.89(+3.09%)
Oct 06, 2020 29.98 30.15 28.47 28.62 7,729,297 -0.84(-2.86%)
Oct 05, 2020 28.85 29.49 28.56 29.47 6,575,839 +1.04(+3.66%)
Oct 02, 2020 27.15 28.62 27.03 28.43 8,223,813 +0.55(+1.97%)
Oct 01, 2020 27.70 28.14 27.24 27.88 9,224,690 -0.35(-1.25%)
Sep 30, 2020 28.13 28.62 27.97 28.23 9,436,579 +0.33(+1.17%)
Sep 29, 2020 28.99 29.04 27.65 27.90 7,751,131 -1.07(-3.71%)
Sep 28, 2020 29.52 29.86 28.90 28.98 10,419,709 +0.01(+0.03%)
Sep 25, 2020 28.44 29.22 28.35 28.97 6,096,896 +0.09(+0.30%)
Sep 24, 2020 28.20 29.45 27.90 28.88 8,240,851 +0.58(+2.07%)
Sep 23, 2020 29.54 29.73 28.26 28.30 8,971,939 -1.19(-4.02%)
Sep 22, 2020 29.52 29.92 29.23 29.48 9,263,496 -0.05(-0.17%)
Sep 21, 2020 29.92 30.15 29.30 29.54 13,163,302 -1.30(-4.21%)
Sep 18, 2020 30.77 31.33 30.43 30.83 14,436,926 -0.19(-0.61%)
Sep 17, 2020 29.57 31.04 29.36 31.02 15,294,960 +0.87(+2.88%)
Sep 16, 2020 29.33 30.54 28.93 30.15 10,750,789 +1.10(+3.79%)
Sep 15, 2020 28.99 29.42 28.89 29.05 9,694,460 +0.24(+0.84%)
Sep 14, 2020 28.57 29.11 28.38 28.81 6,323,504 +0.35(+1.24%)
Sep 11, 2020 28.26 28.74 28.06 28.46 7,874,814 +0.16(+0.58%)
Sep 10, 2020 29.60 29.66 28.25 28.30 9,984,087 -1.32(-4.47%)
Sep 09, 2020 29.96 29.96 29.41 29.62 7,491,868 +0.34(+1.17%)
Sep 08, 2020 30.34 30.34 29.00 29.28 10,863,711 -1.55(-5.02%)
Sep 04, 2020 31.26 31.54 30.66 30.83 9,638,539 -0.11(-0.36%)
Sep 03, 2020 30.97 31.69 30.81 30.94 10,157,984 -0.34(-1.07%)
Sep 02, 2020 31.81 31.95 31.27 31.27 8,656,958 -0.67(-2.10%)
Sep 01, 2020 32.17 32.32 31.48 31.94 7,291,443 -0.63(-1.93%)
Aug 31, 2020 32.97 33.05 32.30 32.57 7,171,846 -0.42(-1.28%)
Aug 28, 2020 32.95 33.06 32.56 32.99 5,884,123 +0.20(+0.60%)
Aug 27, 2020 32.47 32.91 32.23 32.79 7,249,684 +0.51(+1.57%)
Aug 26, 2020 33.38 33.49 32.25 32.29 7,855,298 -1.11(-3.32%)
Aug 25, 2020 33.88 33.91 33.05 33.40 4,840,492 -0.02(-0.05%)
Aug 24, 2020 32.96 34.01 32.73 33.41 6,231,644 +0.61(+1.86%)
Aug 21, 2020 33.22 33.36 32.62 32.80 5,856,320 -0.52(-1.57%)
Aug 20, 2020 33.58 33.79 33.29 33.33 4,587,288 -0.76(-2.22%)
Aug 19, 2020 34.48 34.66 33.97 34.08 5,265,481 -0.58(-1.69%)
Aug 18, 2020 34.92 35.53 34.50 34.67 6,642,064 -0.32(-0.91%)
Aug 17, 2020 35.03 35.23 34.31 34.99 7,082,998 -0.10(-0.29%)
Aug 14, 2020 34.57 35.24 34.35 35.09 3,897,155 +0.16(+0.47%)
Aug 13, 2020 35.37 35.95 34.92 34.93 9,639,785 -0.89(-2.47%)
Aug 12, 2020 34.70 35.83 34.60 35.81 13,753,763 +1.68(+4.91%)
Aug 11, 2020 34.87 35.37 34.02 34.13 9,278,590 +0.06(+0.18%)
Aug 10, 2020 33.10 34.10 33.05 34.07 6,529,190 +1.15(+3.50%)
Aug 07, 2020 32.55 33.00 32.11 32.92 5,171,351 +0.21(+0.66%)
Aug 06, 2020 32.36 33.03 32.33 32.71 7,663,825 +0.03(+0.08%)
Aug 05, 2020 33.09 33.26 32.42 32.68 8,513,452 +0.33(+1.01%)
Aug 04, 2020 31.51 32.72 31.35 32.36 6,756,961 +0.80(+2.53%)
Aug 03, 2020 32.04 32.14 31.54 31.56 9,382,085 -0.58(-1.82%)
Jul 31, 2020 31.85 32.32 31.55 32.14 8,982,188 -0.21(-0.66%)
Jul 30, 2020 32.77 33.07 30.86 32.36 15,612,332 -1.98(-5.76%)
Jul 29, 2020 33.50 34.33 33.18 34.33 7,331,891 +0.84(+2.52%)
Jul 28, 2020 34.01 34.35 33.35 33.49 7,199,263 -0.70(-2.04%)
Jul 27, 2020 34.32 34.80 33.90 34.19 6,180,457 -0.44(-1.27%)
Jul 24, 2020 35.02 35.55 34.52 34.62 6,052,341 -0.15(-0.45%)
Jul 23, 2020 34.84 35.36 34.57 34.78 6,924,682 -0.37(-1.05%)
Jul 22, 2020 35.30 35.45 34.66 35.15 6,000,407 -0.66(-1.85%)
Jul 21, 2020 34.47 36.17 34.38 35.81 9,249,839 +2.00(+5.92%)
Jul 20, 2020 34.35 34.68 33.73 33.81 7,453,387 -0.54(-1.58%)
Jul 17, 2020 35.54 35.82 34.19 34.35 7,794,428 -1.04(-2.94%)
Jul 16, 2020 35.13 35.79 34.60 35.39 5,468,354 -0.03(-0.07%)
Jul 15, 2020 35.90 36.10 34.93 35.42 6,789,116 +0.26(+0.75%)
Jul 14, 2020 33.56 35.18 33.42 35.15 5,820,793 +1.40(+4.16%)
Jul 13, 2020 34.15 34.47 33.19 33.75 6,918,425 -0.03(-0.08%)
Jul 10, 2020 32.64 33.88 32.52 33.77 10,833,211 +1.14(+3.49%)
Jul 09, 2020 34.60 34.79 32.58 32.63 10,799,428 -2.30(-6.58%)
Jul 08, 2020 34.53 35.37 34.29 34.93 5,753,888 +0.35(+1.01%)
Jul 07, 2020 35.02 35.42 34.52 34.58 7,045,801 -0.84(-2.38%)
Jul 06, 2020 36.27 36.48 35.19 35.42 6,844,892 -0.13(-0.36%)
Jul 02, 2020 35.59 36.17 35.38 35.55 5,611,453 +0.88(+2.55%)
Jul 01, 2020 36.04 36.44 34.62 34.67 6,580,204 -1.09(-3.05%)
Jun 30, 2020 34.78 36.03 34.28 35.76 7,417,962 +0.61(+1.74%)
Jun 29, 2020 34.38 35.19 33.97 35.14 6,768,687 +0.81(+2.35%)
Jun 26, 2020 35.37 35.42 34.17 34.33 9,871,311 -1.46(-4.07%)
Jun 25, 2020 34.60 35.84 34.47 35.79 7,027,523 +0.91(+2.61%)
Jun 24, 2020 36.59 36.73 34.83 34.88 8,385,304 -2.40(-6.44%)
Jun 23, 2020 37.54 37.89 37.09 37.28 5,831,704 +0.21(+0.57%)
Jun 22, 2020 36.79 37.42 36.30 37.07 5,886,712 -0.12(-0.32%)
Jun 19, 2020 39.06 39.06 36.91 37.19 16,103,387 -0.64(-1.69%)
Jun 18, 2020 37.04 38.16 36.74 37.82 8,570,217 +0.37(+0.98%)
Jun 17, 2020 38.28 38.38 37.36 37.46 7,012,001 -0.93(-2.42%)
Jun 16, 2020 38.55 38.87 37.10 38.38 8,147,464 +1.50(+4.06%)
Jun 15, 2020 34.95 37.36 34.76 36.89 9,392,299 -0.32(-0.87%)
Jun 12, 2020 37.98 38.64 35.83 37.21 10,492,639 +1.37(+3.82%)
Jun 11, 2020 35.81 37.65 35.57 35.84 9,913,039 -3.20(-8.20%)
Jun 10, 2020 40.88 41.09 39.03 39.04 9,260,689 -2.34(-5.66%)
Jun 09, 2020 41.06 41.86 40.74 41.38 9,640,729 -1.43(-3.34%)
Jun 08, 2020 42.72 43.22 41.53 42.81 12,035,923 +1.46(+3.54%)
Jun 05, 2020 40.33 41.50 40.02 41.35 13,607,266 +3.30(+8.68%)
Jun 04, 2020 38.02 38.40 37.59 38.04 6,553,903 -0.35(-0.91%)
Jun 03, 2020 38.38 38.49 37.46 38.39 9,428,069 +0.78(+2.08%)
Jun 02, 2020 37.46 38.03 37.19 37.61 6,882,340 +0.69(+1.87%)
Jun 01, 2020 35.96 37.19 35.43 36.92 7,455,805 +1.03(+2.87%)
May 29, 2020 36.26 36.40 35.46 35.89 11,961,519 -0.71(-1.93%)
May 28, 2020 38.05 38.05 36.40 36.60 6,900,441 -1.41(-3.72%)
May 27, 2020 37.73 38.02 36.56 38.01 6,778,143 +0.85(+2.29%)
May 26, 2020 38.13 38.39 37.01 37.16 9,051,339 +0.33(+0.90%)
May 22, 2020 36.51 36.90 35.99 36.83 5,493,111 -0.37(-1.01%)
May 21, 2020 37.77 38.18 37.12 37.20 7,809,224 -0.37(-0.97%)
May 20, 2020 37.09 38.12 36.84 37.57 8,460,138 +1.26(+3.47%)
May 19, 2020 37.19 37.34 36.26 36.31 7,199,891 -0.79(-2.13%)
May 18, 2020 36.97 37.96 36.73 37.10 10,634,626 +2.32(+6.68%)
May 15, 2020 33.93 35.36 33.80 34.78 8,511,255 +0.80(+2.35%)
May 14, 2020 33.13 34.43 32.15 33.98 7,895,680 +0.03(+0.10%)
May 13, 2020 34.90 35.04 33.65 33.94 9,006,977 -1.44(-4.06%)
May 12, 2020 36.27 36.72 35.34 35.38 8,666,830 -0.59(-1.63%)
May 11, 2020 35.93 36.83 35.81 35.97 8,316,137 -0.69(-1.88%)
May 08, 2020 36.69 36.89 35.79 36.66 8,197,594 +0.92(+2.57%)
May 07, 2020 35.38 36.52 35.31 35.74 11,301,029 +1.63(+4.77%)
May 06, 2020 34.62 35.24 33.55 34.11 9,746,808 -0.36(-1.05%)
May 05, 2020 36.31 36.71 34.25 34.47 11,983,415 +0.47(+1.39%)
May 04, 2020 32.54 34.04 32.14 34.00 14,854,317 +1.03(+3.12%)
May 01, 2020 34.15 34.80 32.61 32.98 10,987,121 -2.49(-7.03%)
Apr 30, 2020 35.87 36.72 34.41 35.47 13,958,229 -0.09(-0.26%)
Apr 29, 2020 33.76 35.84 33.40 35.56 15,377,083 +3.14(+9.69%)
Apr 28, 2020 31.92 32.85 31.64 32.42 11,211,506 +1.12(+3.58%)
Apr 27, 2020 30.22 31.52 29.22 31.30 9,850,943 +0.89(+2.94%)
Apr 24, 2020 31.15 31.43 30.14 30.41 10,310,203 -0.08(-0.25%)
Apr 23, 2020 30.84 31.34 29.80 30.48 11,688,870 +1.01(+3.43%)
Apr 22, 2020 29.66 29.93 29.10 29.47 14,302,659 +1.51(+5.39%)
Apr 21, 2020 27.76 28.75 27.47 27.96 16,189,032 -1.16(-3.99%)
Apr 20, 2020 27.36 30.05 27.30 29.13 15,698,242 -0.58(-1.96%)
Apr 17, 2020 26.94 29.79 26.83 29.71 15,623,348 +3.53(+13.49%)
Apr 16, 2020 26.83 27.15 25.71 26.18 15,683,039 -0.95(-3.51%)
Apr 15, 2020 27.10 27.80 25.89 27.13 13,474,766 -1.58(-5.52%)
Apr 14, 2020 28.96 29.04 28.37 28.71 13,153,289 -0.19(-0.64%)
Apr 13, 2020 30.28 30.31 28.45 28.90 12,132,542 -0.36(-1.24%)
Apr 09, 2020 31.96 32.00 28.04 29.26 16,854,926 -0.80(-2.66%)
Apr 08, 2020 28.69 30.24 28.54 30.06 9,694,208 +2.03(+7.24%)
Apr 07, 2020 29.39 30.28 27.82 28.03 13,891,618 +0.40(+1.43%)
Apr 06, 2020 28.21 28.48 26.78 27.63 16,061,040 -0.09(-0.33%)
Apr 03, 2020 29.16 29.47 26.64 27.73 13,655,741 -0.80(-2.81%)
Apr 02, 2020 26.33 29.84 25.87 28.53 17,437,406 +3.57(+14.31%)
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.