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 29, 2018 47.91 47.91 47.91 0 +0.45(+0.95%)
Mar 28, 2018 47.81 48.28 47.22 47.46 16,491,712 -0.33(-0.69%)
Mar 27, 2018 47.80 48.34 47.43 47.79 11,247,396 +0.05(+0.10%)
Mar 26, 2018 47.17 47.76 47.04 47.74 10,883,895 +1.08(+2.32%)
Mar 23, 2018 46.10 47.18 46.04 46.66 11,683,615 +1.00(+2.19%)
Mar 22, 2018 45.59 46.29 45.30 45.66 13,677,356 -0.44(-0.95%)
Mar 21, 2018 44.53 46.54 44.48 46.10 9,552,913 +1.89(+4.28%)
Mar 20, 2018 43.72 44.83 43.57 44.21 6,361,048 +0.91(+2.11%)
Mar 19, 2018 44.25 44.38 43.14 43.29 5,966,743 -1.10(-2.48%)
Mar 16, 2018 43.73 44.60 43.35 44.39 16,087,280 +0.73(+1.67%)
Mar 15, 2018 43.89 44.05 43.14 43.66 6,106,170 +0.06(+0.13%)
Mar 14, 2018 43.91 44.23 43.53 43.61 5,075,305 +0.00(+0.00%)
Mar 13, 2018 44.40 44.62 43.30 43.61 6,840,479 -0.63(-1.42%)
Mar 12, 2018 44.46 44.78 44.12 44.24 6,279,046 -0.26(-0.58%)
Mar 09, 2018 43.70 44.50 43.65 44.50 6,570,692 +1.20(+2.78%)
Mar 08, 2018 43.74 43.95 42.77 43.29 5,776,932 -0.40(-0.92%)
Mar 07, 2018 44.01 43.70 8,770,076 +0.01(+0.02%)
Mar 06, 2018 43.87 43.95 43.24 43.69 6,093,502 +0.06(+0.13%)
Mar 05, 2018 43.23 43.82 43.08 43.63 6,516,233 -0.06(-0.13%)
Mar 02, 2018 43.27 43.81 42.65 43.69 5,660,397 +0.15(+0.33%)
Mar 01, 2018 44.04 44.46 43.25 43.54 6,354,578 -0.35(-0.79%)
Feb 28, 2018 45.27 45.72 43.88 43.89 7,234,140 -1.23(-2.72%)
Feb 27, 2018 45.66 46.56 45.11 45.12 6,653,943 -0.61(-1.34%)
Feb 26, 2018 46.27 46.50 45.67 45.73 7,392,313 -0.37(-0.81%)
Feb 23, 2018 44.73 46.18 44.50 46.10 8,060,371 +1.73(+3.90%)
Feb 22, 2018 44.85 44.38 6,886,702 +0.94(+2.16%)
Feb 21, 2018 44.12 44.80 43.42 43.44 6,471,326 -0.88(-1.99%)
Feb 20, 2018 44.12 44.69 43.91 44.32 5,054,046 +0.15(+0.35%)
Feb 16, 2018 44.16 44.16 44.16 0 +0.09(+0.20%)
Feb 15, 2018 44.96 45.02 43.83 44.08 7,591,734 -0.78(-1.75%)
Feb 14, 2018 42.59 45.14 42.46 44.86 8,182,291 +1.77(+4.11%)
Feb 13, 2018 42.77 43.59 42.52 43.09 6,551,948 -0.07(-0.17%)
Feb 12, 2018 42.53 43.61 42.47 43.16 8,694,868 +1.12(+2.67%)
Feb 09, 2018 43.03 43.32 40.55 42.04 11,985,090 -0.76(-1.77%)
Feb 08, 2018 44.71 44.88 42.79 42.80 10,721,283 -1.92(-4.30%)
Feb 07, 2018 45.06 45.38 44.72 44.72 9,604,891 -0.25(-0.55%)
Feb 06, 2018 44.01 45.45 43.77 44.97 13,683,197 -0.27(-0.59%)
Feb 05, 2018 45.93 46.71 44.54 45.23 13,706,115 -1.17(-2.51%)
Feb 02, 2018 47.56 47.78 46.31 46.40 10,491,653 -1.31(-2.75%)
Feb 01, 2018 47.42 48.20 46.74 47.71 8,722,224 +0.43(+0.92%)
Jan 31, 2018 47.05 47.62 46.85 47.27 8,799,834 +0.28(+0.60%)
Jan 30, 2018 47.38 47.57 47.14 46.99 7,936,483 -0.96(-2.01%)
Jan 29, 2018 48.16 48.65 47.88 47.96 5,184,673 -0.59(-1.21%)
Jan 26, 2018 47.99 48.65 47.92 48.54 6,565,821 +0.73(+1.53%)
Jan 25, 2018 48.83 48.95 47.75 47.81 6,809,271 -0.81(-1.67%)
Jan 24, 2018 48.66 49.29 48.59 48.62 6,162,720 +0.02(+0.03%)
Jan 23, 2018 48.72 48.79 48.25 48.61 6,812,011 -0.16(-0.33%)
Jan 22, 2018 48.12 48.78 48.06 48.77 7,139,747 +0.74(+1.54%)
Jan 19, 2018 47.97 48.08 47.64 48.03 6,267,001 -0.01(-0.02%)
Jan 18, 2018 47.92 48.28 47.55 48.04 5,666,234 -0.08(-0.17%)
Jan 17, 2018 47.40 48.38 47.25 48.12 7,212,498 +0.82(+1.73%)
Jan 16, 2018 48.23 48.41 47.26 47.30 6,786,396 -0.97(-2.02%)
Jan 12, 2018 48.27 48.27 48.27 0 +0.70(+1.47%)
Jan 11, 2018 46.76 47.81 46.25 47.57 9,133,560 +1.23(+2.65%)
Jan 10, 2018 46.56 46.27 46.34 5,757,416 -0.23(-0.48%)
Jan 09, 2018 46.20 46.88 46.15 46.56 6,865,733 +0.38(+0.82%)
Jan 08, 2018 45.62 46.19 45.49 46.19 5,626,432 +0.47(+1.02%)
Jan 05, 2018 45.56 45.75 45.16 45.72 4,692,440 -0.09(-0.19%)
Jan 04, 2018 45.34 45.97 45.09 45.81 6,092,445 +0.52(+1.15%)
Jan 03, 2018 44.52 45.33 44.48 45.29 5,106,947 +0.82(+1.84%)
Jan 02, 2018 44.28 44.62 44.07 44.47 4,957,342 +0.35(+0.78%)
Dec 29, 2017 44.12 44.12 44.12 0 -0.23(-0.53%)
Dec 28, 2017 44.60 44.68 44.29 44.35 5,275,572 -0.33(-0.74%)
Dec 27, 2017 45.06 45.07 44.32 44.68 5,436,133 -0.51(-1.14%)
Dec 26, 2017 44.84 45.31 44.64 45.20 3,974,717 +0.59(+1.32%)
Dec 22, 2017 45.05 45.18 44.58 44.61 4,866,659 -0.36(-0.80%)
Dec 21, 2017 43.53 45.07 43.43 44.97 9,733,966 +1.37(+3.13%)
Dec 20, 2017 42.52 43.82 42.17 43.61 10,032,691 +1.26(+2.98%)
Dec 19, 2017 42.17 42.55 41.91 42.34 5,966,287 +0.27(+0.65%)
Dec 18, 2017 41.89 42.33 41.89 42.07 6,922,032 +0.14(+0.33%)
Dec 15, 2017 42.43 42.64 41.85 41.94 14,136,786 -0.11(-0.27%)
Dec 14, 2017 41.72 42.41 41.68 42.05 7,980,924 +0.51(+1.22%)
Dec 13, 2017 41.73 41.87 41.46 41.54 6,093,201 -0.23(-0.54%)
Dec 12, 2017 41.77 41.85 41.16 41.77 7,713,512 +0.22(+0.52%)
Dec 11, 2017 41.43 42.05 41.32 41.55 4,976,104 +0.10(+0.23%)
Dec 08, 2017 41.45 41.57 40.79 41.45 6,613,749 +0.83(+2.04%)
Dec 07, 2017 40.45 40.86 40.26 40.62 5,023,289 +0.13(+0.32%)
Dec 06, 2017 41.05 41.19 40.45 40.50 5,519,584 -0.68(-1.66%)
Dec 05, 2017 41.18 41.55 41.09 41.18 5,637,802 -0.05(-0.12%)
Dec 04, 2017 41.69 42.09 41.20 41.23 7,672,775 -0.36(-0.87%)
Dec 01, 2017 41.40 42.18 41.31 41.59 8,315,205 +0.69(+1.69%)
Nov 30, 2017 40.93 41.62 40.71 40.90 13,733,989 +0.12(+0.30%)
Nov 29, 2017 40.13 40.86 39.97 40.78 8,581,348 +0.48(+1.20%)
Nov 28, 2017 39.68 40.32 39.36 40.30 8,117,028 +0.78(+1.97%)
Nov 27, 2017 40.37 40.39 39.45 39.52 7,923,350 -1.05(-2.60%)
Nov 24, 2017 40.55 40.89 40.54 40.57 2,847,546 +0.20(+0.50%)
Nov 22, 2017 40.61 40.66 40.21 40.37 5,994,838 +0.17(+0.42%)
Nov 21, 2017 40.41 40.78 39.93 40.20 7,874,908 -0.06(-0.14%)
Nov 20, 2017 40.19 40.39 39.85 40.26 5,510,675 -0.04(-0.10%)
Nov 17, 2017 40.38 40.61 40.19 40.30 5,214,910 -0.07(-0.18%)
Nov 16, 2017 40.51 40.71 40.26 40.37 7,073,368 -0.22(-0.53%)
Nov 15, 2017 40.79 41.13 40.15 40.58 9,035,347 -0.59(-1.44%)
Nov 14, 2017 41.95 42.14 41.06 41.18 8,639,961 -1.08(-2.55%)
Nov 13, 2017 42.33 42.57 42.21 42.26 8,370,417 -0.34(-0.79%)
Nov 10, 2017 42.92 43.00 42.20 42.59 6,848,038 -0.43(-1.01%)
Nov 09, 2017 42.82 43.12 42.47 43.03 8,346,334 +0.01(+0.02%)
Nov 08, 2017 43.49 43.58 42.73 43.02 9,346,716 +0.03(+0.07%)
Nov 07, 2017 43.35 43.46 42.55 42.99 10,670,485 -0.15(-0.35%)
Nov 06, 2017 42.61 43.36 42.44 43.14 10,498,282 +0.57(+1.34%)
Nov 03, 2017 42.10 42.82 41.79 42.57 9,990,005 +0.39(+0.91%)
Nov 02, 2017 41.85 42.27 41.55 42.18 7,684,748 +0.31(+0.73%)
Nov 01, 2017 41.65 42.02 41.34 41.88 8,031,089 +0.76(+1.86%)
Oct 31, 2017 41.25 41.48 41.01 41.12 7,677,799 -0.19(-0.47%)
Oct 30, 2017 41.31 41.64 40.90 41.31 8,270,073 +0.14(+0.35%)
Oct 27, 2017 41.12 41.98 40.35 41.16 9,748,147 -0.20(-0.49%)
Oct 26, 2017 40.50 41.61 40.02 41.36 9,410,858 +1.21(+3.00%)
Oct 25, 2017 41.04 41.10 39.99 40.16 8,695,639 -0.83(-2.02%)
Oct 24, 2017 40.58 41.25 40.53 40.99 9,466,611 +0.59(+1.45%)
Oct 23, 2017 40.42 40.79 40.13 40.40 6,953,128 +0.01(+0.02%)
Oct 20, 2017 40.11 40.51 39.84 40.39 7,455,934 +0.43(+1.09%)
Oct 19, 2017 39.70 40.22 39.63 39.96 4,995,429 +0.00(+0.00%)
Oct 18, 2017 39.99 40.34 39.83 39.96 8,063,646 -0.01(-0.02%)
Oct 17, 2017 39.95 40.14 39.64 39.97 4,452,535 +0.00(+0.00%)
Oct 16, 2017 39.96 40.30 39.91 39.97 5,352,291 +0.26(+0.65%)
Oct 13, 2017 40.18 40.32 39.68 39.71 5,759,921 -0.12(-0.29%)
Oct 12, 2017 39.25 39.87 39.19 39.83 5,557,068 +0.17(+0.42%)
Oct 11, 2017 39.34 39.76 39.09 39.66 5,669,864 +0.33(+0.83%)
Oct 10, 2017 39.47 39.72 39.27 39.33 6,569,819 +0.22(+0.57%)
Oct 09, 2017 39.26 39.34 39.04 39.11 5,960,646 +0.04(+0.10%)
Oct 06, 2017 39.30 39.53 38.94 39.07 4,881,456 -0.67(-1.69%)
Oct 05, 2017 39.55 39.81 39.51 39.74 6,623,015 +0.31(+0.79%)
Oct 04, 2017 39.47 39.65 39.11 39.43 6,794,377 +0.06(+0.14%)
Oct 03, 2017 40.11 40.16 39.36 39.37 8,431,833 -0.86(-2.13%)
Oct 02, 2017 39.62 40.24 39.46 40.22 6,043,585 +0.21(+0.52%)
Sep 29, 2017 39.80 40.06 39.67 40.02 5,222,593 +0.04(+0.10%)
Sep 28, 2017 40.34 40.64 39.83 39.98 6,867,114 -0.18(-0.44%)
Sep 27, 2017 40.15 40.15 6,715,794 +0.44(+1.11%)
Sep 26, 2017 39.76 40.00 39.35 39.71 6,796,668 -0.25(-0.62%)
Sep 25, 2017 39.51 40.13 39.49 39.96 8,504,506 +0.72(+1.83%)
Sep 22, 2017 38.94 39.70 38.88 39.24 9,240,553 +0.31(+0.80%)
Sep 21, 2017 38.53 39.00 38.29 38.93 7,242,279 +0.29(+0.74%)
Sep 20, 2017 38.27 39.02 38.22 38.64 11,060,544 +0.62(+1.64%)
Sep 19, 2017 37.67 38.20 37.65 38.02 7,774,677 +0.37(+0.98%)
Sep 18, 2017 36.94 37.76 36.91 37.65 8,741,123 +0.46(+1.25%)
Sep 15, 2017 36.64 37.19 36.63 37.19 14,877,362 +0.54(+1.48%)
Sep 14, 2017 36.57 37.07 36.50 36.64 8,221,479 +0.22(+0.59%)
Sep 13, 2017 36.01 36.61 35.98 36.43 7,727,730 +0.50(+1.40%)
Sep 12, 2017 36.00 36.21 35.81 35.92 6,489,992 +0.00(+0.00%)
Sep 11, 2017 35.71 36.21 35.58 35.92 6,013,939 +0.37(+1.03%)
Sep 08, 2017 35.98 35.98 35.26 35.56 5,187,221 -0.51(-1.42%)
Sep 07, 2017 35.90 36.13 35.56 36.07 6,484,529 +0.04(+0.11%)
Sep 06, 2017 35.78 36.26 35.76 36.03 7,428,392 +0.54(+1.51%)
Sep 05, 2017 35.57 35.75 35.27 35.49 6,810,200 +0.12(+0.34%)
Sep 01, 2017 34.99 35.06 34.76 35.37 6,014,480 +0.46(+1.33%)
Aug 31, 2017 35.00 35.30 34.80 34.91 9,580,672 +0.20(+0.58%)
Aug 30, 2017 34.08 34.78 33.92 34.71 8,563,595 +0.45(+1.31%)
Aug 29, 2017 34.16 34.37 33.92 34.26 5,744,325 -0.16(-0.46%)
Aug 28, 2017 34.86 34.88 34.14 34.42 5,745,085 -0.42(-1.22%)
Aug 25, 2017 34.77 35.27 34.67 34.84 6,746,096 +0.22(+0.65%)
Aug 24, 2017 34.80 34.82 34.44 34.62 5,465,715 -0.31(-0.89%)
Aug 23, 2017 34.34 35.14 34.24 34.93 6,554,928 +0.40(+1.16%)
Aug 22, 2017 34.09 34.67 34.08 34.53 7,316,992 +0.55(+1.62%)
Aug 21, 2017 34.30 34.33 33.79 33.98 7,141,132 -0.49(-1.41%)
Aug 18, 2017 34.35 34.83 33.99 34.47 9,143,233 +0.09(+0.26%)
Aug 17, 2017 34.78 35.07 34.35 34.38 8,032,760 -0.55(-1.58%)
Aug 16, 2017 35.65 35.71 34.79 34.93 7,248,320 -0.65(-1.82%)
Aug 15, 2017 35.53 35.74 35.22 35.58 10,230,019 -0.03(-0.09%)
Aug 14, 2017 35.82 36.05 35.50 35.61 6,332,475 -0.20(-0.56%)
Aug 11, 2017 35.95 36.28 35.72 35.81 5,261,646 -0.14(-0.40%)
Aug 10, 2017 36.52 36.74 35.92 35.96 8,056,181 -0.54(-1.49%)
Aug 09, 2017 36.61 36.78 36.27 36.50 9,319,283 +0.02(+0.04%)
Aug 08, 2017 36.10 36.87 35.98 36.48 10,045,909 +0.37(+1.02%)
Aug 07, 2017 36.20 36.36 35.84 36.12 7,967,468 -0.31(-0.86%)
Aug 04, 2017 35.93 36.45 35.87 36.43 7,636,384 +0.52(+1.45%)
Aug 03, 2017 36.49 36.73 35.72 35.91 11,511,642 -0.56(-1.53%)
Aug 02, 2017 35.49 36.48 35.40 36.47 11,959,743 +0.69(+1.92%)
Aug 01, 2017 36.24 36.24 35.68 35.78 8,361,261 -0.50(-1.37%)
Jul 31, 2017 36.24 36.67 36.14 36.27 10,466,502 +0.09(+0.24%)
Jul 28, 2017 35.76 36.73 35.68 36.19 13,501,383 +0.48(+1.34%)
Jul 27, 2017 35.45 35.71 35.03 35.71 12,260,853 +0.77(+2.20%)
Jul 26, 2017 35.11 35.48 34.84 34.94 8,910,760 +0.04(+0.11%)
Jul 25, 2017 34.66 35.14 34.56 34.90 10,807,556 +0.83(+2.44%)
Jul 24, 2017 34.16 34.35 34.01 34.07 7,621,970 -0.03(-0.09%)
Jul 21, 2017 34.35 34.51 34.04 34.10 8,105,399 -0.46(-1.34%)
Jul 20, 2017 35.00 35.04 34.46 34.56 9,584,228 -0.13(-0.38%)
Jul 19, 2017 34.13 34.77 34.12 34.70 11,102,501 +0.47(+1.37%)
Jul 18, 2017 34.53 34.53 34.01 34.23 8,601,496 -0.10(-0.28%)
Jul 17, 2017 34.42 34.58 34.25 34.32 8,827,069 -0.21(-0.60%)
Jul 14, 2017 34.43 34.79 34.39 34.53 6,879,851 +0.16(+0.46%)
Jul 13, 2017 34.35 34.55 34.09 34.37 8,826,212 +0.01(+0.02%)
Jul 12, 2017 34.82 34.97 34.12 34.36 9,950,540 -0.09(-0.25%)
Jul 11, 2017 34.37 34.70 34.11 34.45 7,276,602 +0.09(+0.25%)
Jul 10, 2017 34.04 34.55 33.99 34.36 7,086,942 +0.19(+0.56%)
Jul 07, 2017 34.27 34.39 33.77 34.17 10,688,765 -0.25(-0.72%)
Jul 06, 2017 35.09 35.21 34.35 34.42 9,004,210 -0.68(-1.92%)
Jul 05, 2017 35.98 36.12 34.78 35.09 9,719,286 -1.19(-3.29%)
Jul 03, 2017 35.13 36.42 35.12 36.29 7,226,695 +1.35(+3.87%)
Jun 30, 2017 35.28 35.43 34.73 34.93 11,479,139 -0.10(-0.27%)
Jun 29, 2017 35.01 35.49 34.95 35.03 10,384,459 +0.10(+0.27%)
Jun 28, 2017 35.01 35.23 34.74 34.93 8,767,910 -0.01(-0.02%)
Jun 27, 2017 35.38 35.46 34.93 34.94 10,942,999 -0.21(-0.59%)
Jun 26, 2017 35.71 35.73 35.01 35.15 11,381,235 -0.48(-1.34%)
Jun 23, 2017 35.59 36.01 35.34 35.63 10,674,754 +0.02(+0.04%)
Jun 22, 2017 35.75 36.07 35.44 35.61 11,174,438 -0.11(-0.31%)
Jun 21, 2017 36.41 36.73 35.49 35.72 13,577,020 -0.69(-1.90%)
Jun 20, 2017 36.09 36.59 36.00 36.41 9,739,177 -0.43(-1.16%)
Jun 19, 2017 36.98 37.12 36.73 36.84 7,587,824 -0.14(-0.37%)
Jun 16, 2017 36.41 37.09 36.25 36.98 14,646,851 +0.91(+2.51%)
Jun 15, 2017 36.05 36.44 35.68 36.07 12,171,467 -0.02(-0.07%)
Jun 14, 2017 36.60 36.64 35.91 36.09 8,896,083 -0.80(-2.18%)
Jun 13, 2017 36.33 37.08 36.24 36.90 10,823,112 +0.56(+1.55%)
Jun 12, 2017 35.96 36.59 35.96 36.33 17,051,318 +0.72(+2.01%)
Jun 09, 2017 34.25 35.71 34.23 35.62 13,103,168 +1.39(+4.06%)
Jun 08, 2017 34.85 34.19 34.23 11,551,079 -0.39(-1.12%)
Jun 07, 2017 35.13 35.31 34.36 34.62 16,535,772 -0.73(-2.07%)
Jun 06, 2017 34.93 35.37 34.81 35.35 10,801,747 +0.37(+1.05%)
Jun 05, 2017 35.01 35.39 34.97 34.98 7,212,085 -0.19(-0.54%)
Jun 02, 2017 35.43 35.46 34.98 35.17 10,067,989 -0.48(-1.34%)
Jun 01, 2017 35.60 36.02 35.28 35.65 9,999,235 +0.14(+0.38%)
May 31, 2017 35.22 35.65 35.04 35.51 11,036,784 -0.08(-0.22%)
May 30, 2017 35.71 35.83 35.39 35.59 11,678,751 -0.45(-1.24%)
May 26, 2017 36.02 36.08 35.51 36.04 13,538,602 +0.24(+0.67%)
May 25, 2017 36.93 37.33 35.51 35.80 16,072,080 -1.29(-3.47%)
May 24, 2017 37.06 37.15 36.67 37.09 9,875,237 -0.07(-0.19%)
May 23, 2017 37.24 37.61 37.09 37.16 9,358,065 -0.14(-0.36%)
May 22, 2017 38.01 38.07 37.25 37.29 10,026,514 -0.44(-1.16%)
May 19, 2017 37.26 37.90 37.05 37.73 9,067,950 +0.84(+2.28%)
May 18, 2017 36.56 37.32 36.41 36.89 8,233,901 +0.01(+0.02%)
May 17, 2017 37.45 37.67 36.82 36.88 9,453,782 -0.57(-1.53%)
May 16, 2017 37.88 37.92 37.09 37.45 6,654,303 -0.25(-0.65%)
May 15, 2017 38.22 38.41 37.56 37.70 9,658,656 +0.37(+1.00%)
May 12, 2017 37.67 37.88 37.02 37.33 11,516,435 -0.36(-0.95%)
May 11, 2017 37.36 37.99 37.36 37.68 10,784,028 +0.06(+0.16%)
May 10, 2017 36.91 37.82 36.77 37.62 10,060,313 +1.06(+2.90%)
May 09, 2017 37.28 37.31 36.40 36.57 7,791,592 -0.68(-1.82%)
May 08, 2017 36.98 37.32 36.76 37.24 7,416,780 +0.28(+0.77%)
May 05, 2017 36.31 37.02 36.27 36.96 9,989,575 +0.67(+1.85%)
May 04, 2017 36.97 37.02 36.11 36.29 12,652,596 -0.92(-2.46%)
May 03, 2017 36.55 37.49 36.55 37.21 7,285,204 +0.30(+0.81%)
May 02, 2017 37.58 37.63 36.57 36.91 13,146,498 -0.62(-1.64%)
May 01, 2017 37.85 37.96 37.51 37.52 7,331,679 -0.34(-0.90%)
Apr 28, 2017 38.05 38.19 37.73 37.86 8,135,250 +0.04(+0.10%)
Apr 27, 2017 37.80 38.04 37.03 37.82 9,240,818 -0.38(-0.99%)
Apr 26, 2017 38.15 39.14 38.12 38.20 8,271,147 -0.36(-0.92%)
Apr 25, 2017 37.91 38.64 37.77 38.56 8,887,228 +0.70(+1.84%)
Apr 24, 2017 37.93 38.08 37.70 37.86 7,276,631 +0.13(+0.36%)
Apr 21, 2017 37.82 38.04 37.38 37.73 7,663,623 -0.17(-0.44%)
Apr 20, 2017 37.95 38.47 37.85 37.89 7,945,202 -0.04(-0.10%)
Apr 19, 2017 38.53 38.78 37.79 37.93 7,801,527 -0.55(-1.42%)
Apr 18, 2017 38.41 38.93 38.27 38.48 7,651,431 -0.21(-0.53%)
Apr 17, 2017 38.40 38.74 38.30 38.68 6,689,711 +0.26(+0.68%)
Apr 13, 2017 39.20 39.34 38.36 38.42 11,144,595 -0.65(-1.66%)
Apr 12, 2017 39.62 40.00 38.96 39.07 9,646,139 -0.56(-1.42%)
Apr 11, 2017 39.63 39.70 39.17 39.63 9,356,016 +0.00(+0.00%)
Apr 10, 2017 39.35 39.88 39.30 39.63 8,525,482 +0.48(+1.23%)
Apr 07, 2017 39.39 39.51 39.02 39.15 7,412,027 -0.21(-0.54%)
Apr 06, 2017 39.03 39.49 38.85 39.36 8,634,923 +0.55(+1.43%)
Apr 05, 2017 39.52 39.83 38.68 38.81 9,478,953 -0.49(-1.25%)
Apr 04, 2017 39.06 39.35 38.76 39.30 7,814,226 +0.22(+0.57%)
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.