Skip to main content

ConocoPhillips (NY: COP )

109.87 -0.68 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 46.82 47.15 46.24 46.52 10,581,609 -0.40(-0.86%)
Mar 30, 2021 46.72 47.56 46.58 46.92 9,006,996 -0.36(-0.76%)
Mar 29, 2021 47.86 47.88 46.65 47.28 8,996,640 -1.05(-2.18%)
Mar 26, 2021 48.00 48.41 47.45 48.34 9,932,493 +1.29(+2.74%)
Mar 25, 2021 45.72 47.25 45.29 47.05 10,560,649 +0.32(+0.68%)
Mar 24, 2021 46.34 47.38 46.27 46.73 11,010,555 +1.32(+2.90%)
Mar 23, 2021 44.90 46.35 44.38 45.41 13,497,060 -0.47(-1.01%)
Mar 22, 2021 46.42 46.55 45.70 45.88 12,526,356 -0.32(-0.68%)
Mar 19, 2021 46.80 47.53 45.98 46.19 30,658,872 -0.69(-1.46%)
Mar 18, 2021 49.54 49.69 46.64 46.88 14,000,670 -3.03(-6.07%)
Mar 17, 2021 49.46 50.17 48.76 49.91 10,773,515 +0.22(+0.44%)
Mar 16, 2021 50.13 50.41 49.15 49.69 10,702,990 -1.39(-2.72%)
Mar 15, 2021 50.84 51.44 50.03 51.08 11,188,431 -0.90(-1.74%)
Mar 12, 2021 52.90 53.11 51.80 51.98 7,695,490 -0.56(-1.07%)
Mar 11, 2021 52.26 53.69 52.17 52.54 10,620,223 +0.36(+0.69%)
Mar 10, 2021 50.48 52.49 50.39 52.18 13,665,426 +1.33(+2.63%)
Mar 09, 2021 51.49 52.34 50.45 50.85 11,603,344 -0.77(-1.50%)
Mar 08, 2021 51.61 52.64 50.66 51.62 12,847,863 +0.39(+0.75%)
Mar 05, 2021 50.94 52.25 50.16 51.24 21,292,290 +2.39(+4.89%)
Mar 04, 2021 47.39 50.05 47.14 48.85 17,225,850 +1.72(+3.65%)
Mar 03, 2021 46.25 48.09 46.15 47.13 9,116,986 +1.21(+2.64%)
Mar 02, 2021 46.12 46.80 45.88 45.91 8,813,666 -0.29(-0.63%)
Mar 01, 2021 46.96 47.39 45.82 46.20 8,178,410 +0.53(+1.15%)
Feb 26, 2021 46.19 46.42 44.67 45.68 15,069,082 -0.90(-1.92%)
Feb 25, 2021 48.28 48.75 45.69 46.57 14,645,746 -1.44(-3.00%)
Feb 24, 2021 45.67 48.21 45.19 48.01 13,987,849 +2.26(+4.93%)
Feb 23, 2021 45.59 46.11 43.61 45.76 12,292,693 +1.07(+2.40%)
Feb 22, 2021 43.18 45.39 42.87 44.68 14,037,434 +2.16(+5.08%)
Feb 19, 2021 41.85 42.65 41.72 42.52 9,681,419 +0.64(+1.53%)
Feb 18, 2021 43.03 43.15 41.83 41.88 9,544,417 -1.47(-3.38%)
Feb 17, 2021 43.20 43.45 42.38 43.35 10,454,225 +0.45(+1.04%)
Feb 16, 2021 42.16 43.24 42.00 42.90 12,599,194 +1.48(+3.58%)
Feb 12, 2021 40.50 41.47 40.35 41.42 10,026,204 +0.63(+1.55%)
Feb 11, 2021 40.84 40.86 39.70 40.78 10,178,539 -0.33(-0.81%)
Feb 10, 2021 41.07 41.77 40.39 41.12 12,445,134 +0.32(+0.79%)
Feb 09, 2021 40.22 41.28 39.91 40.80 10,328,225 +0.09(+0.21%)
Feb 08, 2021 39.38 41.10 39.25 40.71 13,996,143 +2.05(+5.31%)
Feb 05, 2021 39.06 39.09 38.37 38.66 10,966,561 +0.36(+0.93%)
Feb 04, 2021 37.95 38.31 37.06 38.30 13,066,521 +0.70(+1.85%)
Feb 03, 2021 35.90 37.97 35.69 37.60 12,793,719 +1.95(+5.47%)
Feb 02, 2021 36.16 36.81 35.59 35.65 10,148,607 +0.23(+0.64%)
Feb 01, 2021 35.18 35.66 34.55 35.43 10,605,158 +0.59(+1.70%)
Jan 29, 2021 35.25 36.08 34.79 34.84 13,399,119 -0.94(-2.63%)
Jan 28, 2021 35.78 36.24 35.14 35.78 11,816,271 +0.40(+1.13%)
Jan 27, 2021 35.66 36.63 34.99 35.38 10,160,038 -0.90(-2.47%)
Jan 26, 2021 37.48 38.03 36.21 36.27 8,746,518 -0.78(-2.11%)
Jan 25, 2021 36.66 37.10 35.89 37.05 12,341,177 -0.10(-0.26%)
Jan 22, 2021 36.60 37.40 36.33 37.15 10,957,253 -0.44(-1.16%)
Jan 21, 2021 39.52 39.77 37.16 37.59 19,416,470 -1.89(-4.78%)
Jan 20, 2021 40.35 40.46 39.42 39.47 24,317,314 -0.56(-1.39%)
Jan 19, 2021 39.29 40.16 39.04 40.03 16,659,626 +0.77(+1.95%)
Jan 15, 2021 41.14 41.14 38.75 39.27 34,478,680 -2.39(-5.74%)
Jan 14, 2021 41.27 42.02 40.70 41.66 14,774,661 +0.73(+1.79%)
Jan 13, 2021 41.21 41.31 40.55 40.93 13,599,391 -0.34(-0.82%)
Jan 12, 2021 40.05 41.48 39.79 41.27 14,952,504 +1.79(+4.54%)
Jan 11, 2021 38.38 39.78 37.69 39.47 12,455,914 +0.57(+1.48%)
Jan 08, 2021 39.16 39.58 38.45 38.90 10,857,625 +0.00(+0.00%)
Jan 07, 2021 38.33 39.15 37.94 38.90 11,084,329 +1.04(+2.74%)
Jan 06, 2021 37.01 38.24 36.48 37.86 12,680,162 +1.45(+3.99%)
Jan 05, 2021 35.02 37.31 34.81 36.41 14,239,389 +1.98(+5.74%)
Jan 04, 2021 35.24 35.38 34.10 34.44 9,879,550 -0.37(-1.05%)
Dec 31, 2020 34.80 34.80 34.80 7,201,156 -0.02(-0.05%)
Dec 30, 2020 33.93 34.84 33.77 34.82 7,201,156 +0.82(+2.41%)
Dec 29, 2020 34.25 34.76 33.74 34.00 8,047,398 -0.20(-0.59%)
Dec 28, 2020 34.43 35.22 34.03 34.20 7,098,625 -0.17(-0.48%)
Dec 24, 2020 34.82 34.82 33.90 34.37 4,056,599 -0.51(-1.47%)
Dec 23, 2020 34.30 35.43 34.23 34.88 7,052,845 +0.91(+2.69%)
Dec 22, 2020 34.98 35.05 33.83 33.97 10,560,245 -1.05(-3.01%)
Dec 21, 2020 34.30 35.61 33.88 35.02 12,637,262 -0.64(-1.81%)
Dec 18, 2020 36.54 36.72 35.44 35.66 23,923,616 -0.86(-2.36%)
Dec 17, 2020 37.22 37.22 36.22 36.52 10,678,148 -0.30(-0.83%)
Dec 16, 2020 37.29 37.37 36.66 36.83 10,699,425 -0.42(-1.12%)
Dec 15, 2020 37.12 37.40 36.30 37.25 11,322,915 +0.42(+1.13%)
Dec 14, 2020 38.36 38.51 36.78 36.83 19,637,428 -1.01(-2.67%)
Dec 11, 2020 37.86 38.13 37.57 37.84 16,365,899 -0.45(-1.18%)
Dec 10, 2020 37.08 38.48 36.94 38.29 17,229,668 +1.13(+3.04%)
Dec 09, 2020 37.66 37.86 36.31 37.16 12,374,294 +0.02(+0.05%)
Dec 08, 2020 36.55 37.80 36.29 37.14 12,149,506 -0.12(-0.33%)
Dec 07, 2020 37.72 37.80 37.00 37.26 12,162,333 -1.26(-3.28%)
Dec 04, 2020 36.80 38.59 36.65 38.53 14,628,785 +2.67(+7.45%)
Dec 03, 2020 34.85 36.68 34.49 35.85 18,633,308 +1.07(+3.08%)
Dec 02, 2020 34.10 35.65 33.79 34.78 14,316,928 +0.61(+1.78%)
Dec 01, 2020 35.59 35.64 34.13 34.17 14,277,779 -0.25(-0.73%)
Nov 30, 2020 36.49 36.58 34.41 34.43 23,265,234 -2.80(-7.53%)
Nov 27, 2020 37.77 38.21 36.90 37.23 5,393,822 -0.74(-1.95%)
Nov 25, 2020 38.29 38.67 37.73 37.97 17,977,530 -0.68(-1.76%)
Nov 24, 2020 38.36 39.47 38.10 38.65 17,741,402 +1.48(+3.98%)
Nov 23, 2020 35.12 37.28 35.04 37.17 16,827,520 +2.66(+7.72%)
Nov 20, 2020 34.21 34.75 34.06 34.50 13,832,909 +0.16(+0.46%)
Nov 19, 2020 33.69 34.47 33.40 34.35 14,368,092 +0.25(+0.74%)
Nov 18, 2020 33.90 35.57 33.63 34.10 26,782,740 +0.29(+0.85%)
Nov 17, 2020 32.65 34.05 32.41 33.81 16,624,013 +0.67(+2.02%)
Nov 16, 2020 32.16 33.18 31.68 33.14 21,485,660 +2.37(+7.69%)
Nov 13, 2020 29.89 30.95 29.81 30.77 13,788,553 +1.17(+3.97%)
Nov 12, 2020 30.11 30.64 29.24 29.60 12,576,494 -1.11(-3.60%)
Nov 11, 2020 31.29 31.50 30.51 30.70 19,791,288 -0.22(-0.70%)
Nov 10, 2020 29.89 30.93 29.23 30.92 23,726,292 +1.87(+6.44%)
Nov 09, 2020 28.86 30.31 28.60 29.05 20,237,786 +3.65(+14.35%)
Nov 06, 2020 26.22 26.67 25.05 25.40 12,047,761 -0.81(-3.09%)
Nov 05, 2020 26.19 26.90 26.14 26.21 11,845,603 -0.23(-0.86%)
Nov 04, 2020 25.75 26.65 25.42 26.44 17,441,652 +0.93(+3.65%)
Nov 03, 2020 26.73 26.75 25.36 25.51 13,937,709 -0.80(-3.04%)
Nov 02, 2020 25.60 26.59 24.81 26.31 15,814,465 +1.40(+5.63%)
Oct 30, 2020 25.18 25.21 24.04 24.91 18,025,564 -0.47(-1.85%)
Oct 29, 2020 24.47 25.40 23.96 25.38 17,880,332 +0.32(+1.29%)
Oct 28, 2020 25.55 25.94 24.85 25.05 17,551,506 -1.28(-4.86%)
Oct 27, 2020 26.25 26.71 26.07 26.33 14,957,700 -0.05(-0.20%)
Oct 26, 2020 27.64 27.79 26.18 26.39 13,240,728 -1.93(-6.82%)
Oct 23, 2020 28.08 28.88 27.78 28.32 17,621,764 +0.55(+1.97%)
Oct 22, 2020 26.65 27.82 26.52 27.77 17,270,446 +1.11(+4.14%)
Oct 21, 2020 28.00 28.20 26.61 26.66 22,067,416 -1.69(-5.95%)
Oct 20, 2020 28.64 28.76 27.91 28.35 22,114,128 -0.10(-0.37%)
Oct 19, 2020 29.69 29.76 28.44 28.46 24,907,754 -0.93(-3.17%)
Oct 16, 2020 30.29 30.43 29.37 29.39 9,552,692 -1.04(-3.43%)
Oct 15, 2020 29.12 30.49 28.94 30.43 10,044,969 +0.75(+2.52%)
Oct 14, 2020 29.26 30.54 29.26 29.68 11,420,297 -0.30(-1.00%)
Oct 13, 2020 30.54 30.95 29.83 29.99 9,445,501 -0.61(-2.00%)
Oct 12, 2020 30.15 30.80 29.86 30.60 8,392,146 +0.40(+1.31%)
Oct 09, 2020 30.90 30.92 29.95 30.20 7,423,698 -0.34(-1.13%)
Oct 08, 2020 29.66 30.62 29.49 30.54 7,861,880 +1.03(+3.50%)
Oct 07, 2020 28.77 29.68 28.64 29.51 7,715,866 +0.89(+3.09%)
Oct 06, 2020 29.99 30.16 28.47 28.63 7,728,717 -0.84(-2.86%)
Oct 05, 2020 28.85 29.50 28.57 29.47 6,575,346 +1.04(+3.66%)
Oct 02, 2020 27.15 28.62 27.04 28.43 8,223,195 +0.55(+1.97%)
Oct 01, 2020 27.71 28.15 27.25 27.88 9,223,997 -0.35(-1.25%)
Sep 30, 2020 28.14 28.62 27.97 28.23 9,435,870 +0.33(+1.17%)
Sep 29, 2020 28.99 29.04 27.66 27.90 7,750,549 -1.07(-3.71%)
Sep 28, 2020 29.52 29.86 28.90 28.98 10,418,927 +0.01(+0.03%)
Sep 25, 2020 28.45 29.22 28.35 28.97 6,096,439 +0.09(+0.30%)
Sep 24, 2020 28.21 29.45 27.90 28.88 8,240,232 +0.58(+2.07%)
Sep 23, 2020 29.54 29.74 28.27 28.30 8,971,265 -1.19(-4.02%)
Sep 22, 2020 29.52 29.93 29.24 29.49 9,262,801 -0.05(-0.17%)
Sep 21, 2020 29.93 30.16 29.31 29.54 13,162,314 -1.30(-4.21%)
Sep 18, 2020 30.78 31.33 30.43 30.84 14,435,842 -0.19(-0.61%)
Sep 17, 2020 29.57 31.04 29.37 31.03 15,293,812 +0.87(+2.88%)
Sep 16, 2020 29.33 30.54 28.93 30.16 10,749,982 +1.10(+3.79%)
Sep 15, 2020 29.00 29.42 28.89 29.06 9,693,732 +0.24(+0.84%)
Sep 14, 2020 28.58 29.12 28.38 28.82 6,323,029 +0.35(+1.24%)
Sep 11, 2020 28.27 28.74 28.06 28.46 7,874,222 +0.16(+0.58%)
Sep 10, 2020 29.60 29.67 28.25 28.30 9,983,338 -1.32(-4.47%)
Sep 09, 2020 29.96 29.96 29.41 29.62 7,491,305 +0.34(+1.17%)
Sep 08, 2020 30.35 30.35 29.01 29.28 10,862,896 -1.55(-5.02%)
Sep 04, 2020 31.26 31.54 30.66 30.83 9,637,815 -0.11(-0.36%)
Sep 03, 2020 30.97 31.70 30.81 30.94 10,157,221 -0.34(-1.07%)
Sep 02, 2020 31.81 31.95 31.27 31.27 8,656,308 -0.67(-2.10%)
Sep 01, 2020 32.17 32.32 31.48 31.95 7,290,896 -0.63(-1.93%)
Aug 31, 2020 32.97 33.05 32.30 32.57 7,171,307 -0.42(-1.28%)
Aug 28, 2020 32.95 33.06 32.56 32.99 5,883,681 +0.20(+0.60%)
Aug 27, 2020 32.47 32.91 32.24 32.80 7,249,140 +0.51(+1.57%)
Aug 26, 2020 33.38 33.49 32.25 32.29 7,854,708 -1.11(-3.32%)
Aug 25, 2020 33.88 33.91 33.05 33.40 4,840,128 -0.02(-0.05%)
Aug 24, 2020 32.96 34.01 32.74 33.42 6,231,176 +0.61(+1.86%)
Aug 21, 2020 33.22 33.36 32.62 32.80 5,855,880 -0.52(-1.57%)
Aug 20, 2020 33.58 33.79 33.29 33.33 4,586,944 -0.76(-2.22%)
Aug 19, 2020 34.48 34.66 33.97 34.09 5,265,085 -0.58(-1.69%)
Aug 18, 2020 34.92 35.53 34.50 34.67 6,641,565 -0.32(-0.91%)
Aug 17, 2020 35.03 35.23 34.31 34.99 7,082,466 -0.10(-0.29%)
Aug 14, 2020 34.58 35.25 34.35 35.09 3,896,863 +0.16(+0.47%)
Aug 13, 2020 35.38 35.96 34.92 34.93 9,639,061 -0.89(-2.47%)
Aug 12, 2020 34.70 35.83 34.60 35.81 13,752,730 +1.68(+4.91%)
Aug 11, 2020 34.88 35.38 34.03 34.14 9,277,894 +0.06(+0.18%)
Aug 10, 2020 33.11 34.10 33.05 34.08 6,528,700 +1.15(+3.50%)
Aug 07, 2020 32.56 33.00 32.11 32.93 5,170,963 +0.21(+0.66%)
Aug 06, 2020 32.36 33.04 32.33 32.71 7,663,250 +0.03(+0.08%)
Aug 05, 2020 33.10 33.26 32.42 32.68 8,512,813 +0.33(+1.01%)
Aug 04, 2020 31.52 32.72 31.35 32.36 6,756,453 +0.80(+2.53%)
Aug 03, 2020 32.04 32.14 31.54 31.56 9,381,380 -0.58(-1.82%)
Jul 31, 2020 31.85 32.32 31.55 32.14 8,981,513 -0.21(-0.66%)
Jul 30, 2020 32.77 33.07 30.86 32.36 15,611,159 -1.98(-5.76%)
Jul 29, 2020 33.50 34.34 33.18 34.34 7,331,341 +0.84(+2.52%)
Jul 28, 2020 34.02 34.35 33.35 33.49 7,198,723 -0.70(-2.04%)
Jul 27, 2020 34.32 34.80 33.91 34.19 6,179,993 -0.44(-1.27%)
Jul 24, 2020 35.02 35.55 34.52 34.63 6,051,886 -0.15(-0.45%)
Jul 23, 2020 34.84 35.36 34.58 34.78 6,924,163 -0.37(-1.05%)
Jul 22, 2020 35.31 35.45 34.66 35.15 5,999,957 -0.66(-1.85%)
Jul 21, 2020 34.47 36.17 34.39 35.81 9,249,144 +2.00(+5.92%)
Jul 20, 2020 34.35 34.68 33.73 33.81 7,452,827 -0.54(-1.58%)
Jul 17, 2020 35.55 35.82 34.19 34.35 7,793,842 -1.04(-2.94%)
Jul 16, 2020 35.14 35.79 34.60 35.39 5,467,943 -0.03(-0.07%)
Jul 15, 2020 35.90 36.10 34.93 35.42 6,788,605 +0.26(+0.75%)
Jul 14, 2020 33.56 35.18 33.42 35.15 5,820,356 +1.40(+4.16%)
Jul 13, 2020 34.15 34.47 33.19 33.75 6,917,905 -0.03(-0.08%)
Jul 10, 2020 32.64 33.89 32.52 33.78 10,832,396 +1.14(+3.49%)
Jul 09, 2020 34.60 34.80 32.58 32.64 10,798,615 -2.30(-6.58%)
Jul 08, 2020 34.53 35.38 34.29 34.93 5,753,455 +0.35(+1.01%)
Jul 07, 2020 35.02 35.43 34.52 34.58 7,045,271 -0.84(-2.38%)
Jul 06, 2020 36.28 36.48 35.20 35.43 6,844,377 -0.13(-0.36%)
Jul 02, 2020 35.59 36.18 35.38 35.55 5,611,031 +0.88(+2.55%)
Jul 01, 2020 36.04 36.45 34.62 34.67 6,579,709 -1.09(-3.05%)
Jun 30, 2020 34.78 36.03 34.28 35.76 7,417,404 +0.61(+1.74%)
Jun 29, 2020 34.38 35.19 33.97 35.15 6,768,178 +0.81(+2.35%)
Jun 26, 2020 35.38 35.42 34.18 34.34 9,870,569 -1.46(-4.07%)
Jun 25, 2020 34.60 35.84 34.47 35.79 7,026,995 +0.91(+2.61%)
Jun 24, 2020 36.59 36.74 34.83 34.88 8,384,673 -2.40(-6.44%)
Jun 23, 2020 37.55 37.89 37.09 37.28 5,831,265 +0.21(+0.57%)
Jun 22, 2020 36.80 37.43 36.30 37.07 5,886,269 -0.12(-0.32%)
Jun 19, 2020 39.06 39.06 36.92 37.19 16,102,175 -0.64(-1.69%)
Jun 18, 2020 37.04 38.16 36.75 37.83 8,569,572 +0.37(+0.98%)
Jun 17, 2020 38.29 38.38 37.37 37.46 7,011,474 -0.93(-2.42%)
Jun 16, 2020 38.55 38.87 37.10 38.39 8,146,851 +1.50(+4.06%)
Jun 15, 2020 34.95 37.37 34.76 36.89 9,391,593 -0.32(-0.87%)
Jun 12, 2020 37.98 38.64 35.84 37.21 10,491,849 +1.37(+3.82%)
Jun 11, 2020 35.81 37.66 35.57 35.84 9,912,293 -3.20(-8.20%)
Jun 10, 2020 40.88 41.09 39.03 39.04 9,259,992 -2.34(-5.65%)
Jun 09, 2020 41.06 41.86 40.75 41.38 9,640,004 -1.43(-3.34%)
Jun 08, 2020 42.73 43.22 41.54 42.81 12,035,017 +1.46(+3.54%)
Jun 05, 2020 40.33 41.51 40.02 41.35 13,606,242 +3.30(+8.68%)
Jun 04, 2020 38.02 38.40 37.59 38.05 6,553,410 -0.35(-0.91%)
Jun 03, 2020 38.39 38.49 37.46 38.40 9,427,360 +0.78(+2.08%)
Jun 02, 2020 37.46 38.03 37.19 37.61 6,881,823 +0.69(+1.87%)
Jun 01, 2020 35.96 37.19 35.44 36.92 7,455,245 +1.03(+2.87%)
May 29, 2020 36.26 36.40 35.46 35.89 11,960,619 -0.71(-1.93%)
May 28, 2020 38.06 38.06 36.41 36.60 6,899,922 -1.41(-3.72%)
May 27, 2020 37.73 38.02 36.56 38.01 6,777,633 +0.85(+2.29%)
May 26, 2020 38.13 38.40 37.01 37.16 9,050,658 +0.33(+0.90%)
May 22, 2020 36.52 36.90 36.00 36.83 5,492,697 -0.37(-1.01%)
May 21, 2020 37.78 38.18 37.12 37.20 7,808,636 -0.37(-0.97%)
May 20, 2020 37.09 38.12 36.85 37.57 8,459,502 +1.26(+3.47%)
May 19, 2020 37.19 37.34 36.26 36.31 7,199,349 -0.79(-2.13%)
May 18, 2020 36.98 37.96 36.74 37.10 10,633,826 +2.32(+6.68%)
May 15, 2020 33.93 35.36 33.80 34.78 8,510,614 +0.80(+2.35%)
May 14, 2020 33.13 34.43 32.15 33.98 7,895,086 +0.03(+0.10%)
May 13, 2020 34.91 35.04 33.65 33.95 9,006,299 -1.44(-4.06%)
May 12, 2020 36.27 36.72 35.34 35.38 8,666,178 -0.59(-1.63%)
May 11, 2020 35.94 36.83 35.81 35.97 8,315,512 -0.69(-1.88%)
May 08, 2020 36.69 36.89 35.79 36.66 8,196,977 +0.92(+2.57%)
May 07, 2020 35.39 36.52 35.31 35.74 11,300,180 +1.63(+4.77%)
May 06, 2020 34.62 35.24 33.55 34.12 9,746,076 -0.36(-1.05%)
May 05, 2020 36.31 36.71 34.25 34.48 11,982,514 +0.47(+1.39%)
May 04, 2020 32.54 34.04 32.14 34.01 14,853,201 +1.03(+3.12%)
May 01, 2020 34.16 34.80 32.62 32.98 10,986,296 -2.49(-7.03%)
Apr 30, 2020 35.88 36.72 34.41 35.47 13,957,180 -0.09(-0.26%)
Apr 29, 2020 33.76 35.84 33.40 35.56 15,375,927 +3.14(+9.69%)
Apr 28, 2020 31.92 32.85 31.65 32.42 11,210,663 +1.12(+3.58%)
Apr 27, 2020 30.22 31.52 29.22 31.30 9,850,203 +0.89(+2.94%)
Apr 24, 2020 31.15 31.43 30.15 30.41 10,309,429 -0.08(-0.25%)
Apr 23, 2020 30.85 31.34 29.80 30.48 11,687,991 +1.01(+3.43%)
Apr 22, 2020 29.66 29.94 29.10 29.47 14,301,585 +1.51(+5.39%)
Apr 21, 2020 27.76 28.76 27.48 27.96 16,187,816 -1.16(-3.99%)
Apr 20, 2020 27.36 30.05 27.30 29.13 15,697,062 -0.58(-1.96%)
Apr 17, 2020 26.95 29.80 26.84 29.71 15,622,174 +3.53(+13.49%)
Apr 16, 2020 26.83 27.16 25.71 26.18 15,681,861 -0.95(-3.51%)
Apr 15, 2020 27.11 27.80 25.89 27.13 13,473,754 -1.58(-5.52%)
Apr 14, 2020 28.96 29.04 28.37 28.71 13,152,301 -0.19(-0.64%)
Apr 13, 2020 30.28 30.32 28.45 28.90 12,131,630 -0.36(-1.24%)
Apr 09, 2020 31.96 32.00 28.05 29.26 16,853,660 -0.80(-2.66%)
Apr 08, 2020 28.69 30.24 28.54 30.06 9,693,480 +2.03(+7.24%)
Apr 07, 2020 29.39 30.28 27.82 28.03 13,890,575 +0.40(+1.43%)
Apr 06, 2020 28.21 28.48 26.78 27.64 16,059,833 -0.09(-0.33%)
Apr 03, 2020 29.16 29.47 26.64 27.73 13,654,715 -0.80(-2.81%)
Apr 02, 2020 26.33 29.84 25.88 28.53 17,436,096 +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.