Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 81.30 84.19 80.63 82.44 13,888,152 -1.51(-1.80%)
Jun 29, 2022 88.94 89.46 83.79 83.96 8,703,927 -3.45(-3.95%)
Jun 28, 2022 87.19 89.10 85.88 87.41 9,699,961 +2.74(+3.24%)
Jun 27, 2022 84.07 86.10 83.49 84.66 9,786,502 +1.85(+2.24%)
Jun 24, 2022 81.98 83.85 80.49 82.81 13,483,732 +2.75(+3.44%)
Jun 23, 2022 85.40 85.81 79.49 80.06 14,879,312 -4.71(-5.56%)
Jun 22, 2022 84.58 86.58 83.31 84.77 12,390,291 -5.67(-6.27%)
Jun 21, 2022 87.47 91.18 87.43 90.43 12,383,709 +5.05(+5.91%)
Jun 17, 2022 92.45 93.22 84.55 85.39 26,902,522 -7.91(-8.47%)
Jun 16, 2022 95.65 96.75 92.13 93.30 13,003,781 -6.29(-6.32%)
Jun 15, 2022 101.56 102.08 98.00 99.59 8,432,322 -1.97(-1.94%)
Jun 14, 2022 103.86 105.81 100.24 101.56 8,494,154 -0.25(-0.24%)
Jun 13, 2022 102.43 103.86 98.72 101.80 10,446,815 -4.62(-4.34%)
Jun 10, 2022 106.58 108.98 105.03 106.42 8,013,598 -1.58(-1.46%)
Jun 09, 2022 109.87 110.93 107.88 108.00 7,302,968 -3.01(-2.71%)
Jun 08, 2022 111.79 113.03 110.67 111.00 7,695,553 -0.78(-0.69%)
Jun 07, 2022 106.74 111.78 106.69 111.78 9,395,213 +4.86(+4.54%)
Jun 06, 2022 107.66 108.22 106.23 106.92 6,155,492 -0.67(-0.63%)
Jun 03, 2022 105.16 107.87 104.86 107.60 5,914,005 +2.88(+2.75%)
Jun 02, 2022 104.08 105.62 103.03 104.72 5,534,694 -0.72(-0.68%)
Jun 01, 2022 104.17 106.85 104.01 105.44 7,956,216 +3.09(+3.02%)
May 31, 2022 105.88 107.48 101.40 102.35 18,942,596 -2.04(-1.95%)
May 27, 2022 102.16 104.39 101.90 104.39 7,452,650 +1.32(+1.28%)
May 26, 2022 102.60 104.39 102.60 103.07 6,780,089 +1.78(+1.75%)
May 25, 2022 100.15 101.59 99.79 101.29 7,362,527 +1.57(+1.57%)
May 24, 2022 98.33 100.18 96.83 99.73 7,528,977 +0.42(+0.42%)
May 23, 2022 96.59 99.68 96.35 99.31 9,489,631 +3.64(+3.81%)
May 20, 2022 95.76 97.97 93.09 95.66 7,369,694 +0.37(+0.39%)
May 19, 2022 92.76 97.20 92.76 95.29 7,447,503 +0.12(+0.12%)
May 18, 2022 98.12 98.47 93.60 95.17 9,831,721 -2.31(-2.37%)
May 17, 2022 97.54 98.65 96.29 97.49 7,220,541 +1.38(+1.44%)
May 16, 2022 93.90 97.55 93.50 96.10 8,772,057 +2.78(+2.98%)
May 13, 2022 91.44 94.14 91.32 93.32 7,222,845 +3.00(+3.32%)
May 12, 2022 89.28 90.38 86.58 90.32 7,988,354 +0.51(+0.57%)
May 11, 2022 90.42 93.30 89.60 89.81 7,334,751 +0.94(+1.06%)
May 10, 2022 89.67 92.06 87.03 88.87 8,651,070 +0.73(+0.82%)
May 09, 2022 95.37 95.67 87.49 88.14 10,749,066 -9.51(-9.74%)
May 06, 2022 94.47 97.68 93.22 97.66 10,159,600 +4.38(+4.70%)
May 05, 2022 94.85 96.66 91.16 93.28 11,678,733 -0.91(-0.96%)
May 04, 2022 91.59 94.48 89.88 94.18 8,805,502 +4.47(+4.98%)
May 03, 2022 87.67 90.26 87.18 89.71 6,561,194 +2.73(+3.14%)
May 02, 2022 85.49 87.10 83.95 86.98 7,697,786 +0.36(+0.42%)
Apr 29, 2022 88.64 89.60 86.08 86.62 9,708,229 -1.84(-2.08%)
Apr 28, 2022 84.37 89.29 82.70 88.46 10,498,941 +4.07(+4.82%)
Apr 27, 2022 83.17 85.18 80.50 84.39 7,460,843 +1.58(+1.91%)
Apr 26, 2022 83.89 85.50 82.79 82.81 6,583,598 -0.31(-0.37%)
Apr 25, 2022 84.34 84.72 80.53 83.12 13,136,981 -3.94(-4.53%)
Apr 22, 2022 88.75 90.18 86.85 87.07 7,150,316 -2.41(-2.70%)
Apr 21, 2022 93.51 94.09 89.15 89.48 6,936,528 -3.63(-3.90%)
Apr 20, 2022 92.59 93.83 91.94 93.10 6,681,203 +1.01(+1.09%)
Apr 19, 2022 93.25 93.93 91.61 92.10 5,879,086 -1.73(-1.85%)
Apr 18, 2022 93.14 94.41 92.23 93.83 5,366,675 +1.90(+2.07%)
Apr 14, 2022 90.86 92.84 90.54 91.93 6,988,924 +1.03(+1.14%)
Apr 13, 2022 91.66 92.25 89.70 90.89 8,120,488 +0.21(+0.23%)
Apr 12, 2022 90.73 92.39 90.15 90.68 8,173,215 +1.83(+2.06%)
Apr 11, 2022 92.41 92.50 88.68 88.85 7,721,324 -4.60(-4.92%)
Apr 08, 2022 91.31 93.69 91.16 93.45 6,809,653 +2.80(+3.09%)
Apr 07, 2022 89.53 90.86 87.88 90.65 6,929,263 +2.19(+2.48%)
Apr 06, 2022 90.46 90.84 87.80 88.45 6,263,643 -0.46(-0.52%)
Apr 05, 2022 91.45 92.19 88.78 88.92 6,292,667 -2.27(-2.49%)
Apr 04, 2022 91.96 92.42 90.34 91.18 5,455,601 -0.03(-0.03%)
Apr 01, 2022 90.82 92.19 90.03 91.21 7,646,458 +0.53(+0.58%)
Mar 31, 2022 90.68 92.90 90.14 90.68 10,782,180 -1.00(-1.09%)
Mar 30, 2022 91.90 93.19 91.23 91.68 6,692,403 +0.64(+0.71%)
Mar 29, 2022 90.40 91.26 88.46 91.04 12,140,523 -2.54(-2.71%)
Mar 28, 2022 94.99 95.06 93.13 93.58 6,736,436 -3.62(-3.72%)
Mar 25, 2022 94.18 97.21 93.87 97.19 8,665,148 +2.68(+2.83%)
Mar 24, 2022 94.91 95.70 93.80 94.52 6,848,906 +0.15(+0.16%)
Mar 23, 2022 93.32 94.95 93.30 94.36 8,495,303 +2.35(+2.55%)
Mar 22, 2022 92.83 93.01 90.70 92.01 7,143,184 -0.90(-0.96%)
Mar 21, 2022 91.47 94.00 91.20 92.91 8,967,389 +2.86(+3.17%)
Mar 18, 2022 89.61 90.55 89.03 90.05 17,858,986 +0.70(+0.78%)
Mar 17, 2022 87.38 89.57 87.26 89.36 9,808,622 +3.63(+4.23%)
Mar 16, 2022 86.07 86.58 85.08 85.73 10,301,727 -0.21(-0.24%)
Mar 15, 2022 83.96 86.63 83.47 85.94 9,802,637 -1.36(-1.55%)
Mar 14, 2022 88.04 88.20 85.18 87.29 11,648,171 -1.68(-1.89%)
Mar 11, 2022 89.36 91.37 88.75 88.98 8,479,408 -1.18(-1.31%)
Mar 10, 2022 87.95 90.26 87.19 90.16 10,483,461 +3.17(+3.65%)
Mar 09, 2022 86.22 89.26 83.87 86.99 13,996,993 -2.34(-2.62%)
Mar 08, 2022 91.78 94.43 86.67 89.33 19,055,662 -2.23(-2.44%)
Mar 07, 2022 91.76 93.82 89.62 91.56 15,244,880 +0.90(+1.00%)
Mar 04, 2022 88.25 90.72 88.10 90.66 12,145,670 +2.59(+2.94%)
Mar 03, 2022 87.88 88.78 86.46 88.07 9,621,968 -0.57(-0.64%)
Mar 02, 2022 88.94 90.39 87.87 88.64 17,879,732 +0.98(+1.11%)
Mar 01, 2022 86.66 89.02 85.71 87.66 15,977,517 +1.90(+2.21%)
Feb 28, 2022 81.98 85.96 81.24 85.77 16,693,947 +3.25(+3.93%)
Feb 25, 2022 79.91 82.75 79.97 82.52 11,683,007 +3.20(+4.04%)
Feb 24, 2022 81.37 81.60 77.11 79.32 12,727,891 -0.45(-0.57%)
Feb 23, 2022 79.56 80.90 78.98 79.77 8,132,665 +0.36(+0.46%)
Feb 22, 2022 83.84 83.91 78.14 79.41 10,248,756 -1.63(-2.01%)
Feb 18, 2022 81.04 0 -1.38(-1.68%)
Feb 17, 2022 81.52 83.04 81.52 82.42 7,567,846 +0.86(+1.05%)
Feb 16, 2022 81.16 83.09 81.04 81.56 7,579,660 +0.48(+0.59%)
Feb 15, 2022 80.18 81.30 79.32 81.08 9,267,787 -1.69(-2.04%)
Feb 14, 2022 83.63 83.83 81.56 82.77 7,915,434 -1.78(-2.11%)
Feb 11, 2022 83.03 84.71 82.59 84.55 10,596,667 +1.87(+2.26%)
Feb 10, 2022 82.98 84.86 82.13 82.68 7,942,215 -0.94(-1.12%)
Feb 09, 2022 82.34 84.60 82.09 83.62 7,743,239 +1.46(+1.77%)
Feb 08, 2022 82.72 83.80 80.96 82.16 8,316,373 -1.45(-1.73%)
Feb 07, 2022 81.34 84.77 80.68 83.61 9,359,964 +0.96(+1.16%)
Feb 04, 2022 82.76 85.40 82.54 82.65 13,378,534 +0.90(+1.10%)
Feb 03, 2022 83.47 80.49 81.75 14,734,549 -1.21(-1.45%)
Feb 02, 2022 81.37 83.31 80.05 82.95 9,779,535 +0.60(+0.73%)
Feb 01, 2022 78.63 82.66 78.46 82.35 10,472,165 +2.63(+3.29%)
Jan 31, 2022 79.87 80.45 79.72 8,380,326 -0.54(-0.67%)
Jan 28, 2022 79.15 80.71 78.90 80.26 12,851,582 -0.40(-0.49%)
Jan 27, 2022 80.02 80.73 78.99 80.66 10,698,906 +2.34(+2.99%)
Jan 26, 2022 79.81 80.24 77.69 78.32 10,466,350 -0.05(-0.06%)
Jan 25, 2022 74.78 78.50 73.16 78.36 9,452,810 +3.68(+4.93%)
Jan 24, 2022 72.60 75.07 70.87 74.69 10,566,114 +0.27(+0.36%)
Jan 21, 2022 76.39 76.57 73.90 74.42 11,811,509 -2.62(-3.40%)
Jan 20, 2022 77.41 79.59 76.83 77.03 8,559,387 -1.48(-1.89%)
Jan 19, 2022 79.07 79.56 77.11 78.52 8,187,966 -0.21(-0.26%)
Jan 18, 2022 79.17 80.16 77.20 78.72 11,986,204 +0.69(+0.89%)
Jan 14, 2022 78.03 0 +2.81(+3.73%)
Jan 13, 2022 75.51 76.34 74.84 75.23 7,568,283 -0.70(-0.92%)
Jan 12, 2022 75.57 76.05 74.76 75.93 8,601,516 +0.73(+0.97%)
Jan 11, 2022 73.42 75.36 72.54 75.20 9,436,591 +2.30(+3.16%)
Jan 10, 2022 72.55 73.01 71.26 72.90 10,139,864 +0.35(+0.48%)
Jan 07, 2022 70.95 72.81 70.51 72.54 12,048,342 +1.93(+2.74%)
Jan 06, 2022 70.01 70.88 69.18 70.61 9,646,583 +2.55(+3.75%)
Jan 05, 2022 70.15 70.41 67.94 68.06 10,042,120 -1.19(-1.71%)
Jan 04, 2022 67.07 69.61 66.82 69.24 10,208,409 +2.88(+4.34%)
Jan 03, 2022 64.80 66.54 64.79 66.36 6,413,774 +1.43(+2.20%)
Dec 31, 2021 64.60 65.37 64.48 64.93 3,839,343 +0.09(+0.14%)
Dec 30, 2021 65.56 66.12 64.77 64.84 3,720,220 -0.57(-0.88%)
Dec 29, 2021 65.72 66.19 64.99 65.42 4,399,994 -0.18(-0.27%)
Dec 28, 2021 65.86 66.32 65.39 65.60 3,771,682 -0.08(-0.12%)
Dec 27, 2021 63.87 65.71 63.21 65.68 4,422,858 +1.81(+2.84%)
Dec 23, 2021 63.96 64.72 63.73 63.87 4,350,362 +0.10(+0.15%)
Dec 22, 2021 63.25 64.24 62.67 63.77 4,208,004 +0.36(+0.57%)
Dec 21, 2021 62.29 63.55 62.17 63.41 7,049,458 +1.87(+3.03%)
Dec 20, 2021 60.15 61.58 59.26 61.54 12,801,662 -0.01(-0.01%)
Dec 17, 2021 63.61 63.79 61.45 61.55 25,697,218 -2.77(-4.31%)
Dec 16, 2021 64.35 65.54 63.98 64.32 7,878,257 +0.89(+1.40%)
Dec 15, 2021 63.35 63.89 61.66 63.44 7,585,732 +0.03(+0.04%)
Dec 14, 2021 63.30 64.36 62.83 63.41 7,433,476 -0.31(-0.48%)
Dec 13, 2021 65.37 65.61 63.26 63.71 6,373,470 -2.22(-3.36%)
Dec 10, 2021 65.84 66.07 64.22 65.93 6,760,729 +0.84(+1.30%)
Dec 09, 2021 66.35 66.35 65.01 65.09 7,256,712 -1.40(-2.10%)
Dec 08, 2021 66.94 67.62 66.02 66.49 7,037,235 -0.41(-0.62%)
Dec 07, 2021 66.53 68.15 66.47 66.90 9,069,744 +1.58(+2.42%)
Dec 06, 2021 65.04 65.95 64.26 65.32 6,910,316 +1.53(+2.39%)
Dec 03, 2021 64.75 65.44 62.96 63.79 7,797,948 -0.13(-0.21%)
Dec 02, 2021 62.07 64.27 61.22 63.93 9,370,734 +1.85(+2.98%)
Dec 01, 2021 64.60 64.75 62.04 62.08 11,225,391 -0.83(-1.33%)
Nov 30, 2021 63.42 64.45 62.81 62.91 17,524,774 -1.81(-2.80%)
Nov 29, 2021 65.92 67.01 64.55 64.73 10,244,144 +0.60(+0.94%)
Nov 26, 2021 63.27 64.25 62.21 64.13 11,435,196 -3.01(-4.48%)
Nov 24, 2021 65.70 67.72 65.67 67.13 8,043,274 +0.94(+1.42%)
Nov 23, 2021 65.41 67.03 65.35 66.19 10,151,637 +1.70(+2.63%)
Nov 22, 2021 62.48 65.33 62.44 64.49 8,299,511 +2.05(+3.28%)
Nov 19, 2021 63.62 63.96 62.27 62.45 9,829,392 -2.79(-4.28%)
Nov 18, 2021 64.70 65.44 65.14 65.24 7,299,855 +0.67(+1.04%)
Nov 17, 2021 64.70 66.32 64.35 64.57 8,502,116 -0.60(-0.92%)
Nov 16, 2021 65.49 66.21 65.10 65.17 7,946,031 -0.07(-0.11%)
Nov 15, 2021 64.80 65.84 64.36 65.24 6,889,480 +0.32(+0.50%)
Nov 12, 2021 64.22 65.08 64.14 64.92 5,940,917 +0.20(+0.31%)
Nov 11, 2021 65.76 66.08 64.58 64.72 8,677,277 -0.77(-1.18%)
Nov 10, 2021 66.84 65.49 8,342,988 -2.47(-3.63%)
Nov 09, 2021 68.01 68.17 67.03 67.96 6,742,894 -0.16(-0.24%)
Nov 08, 2021 67.89 69.21 67.70 68.12 7,754,304 +0.43(+0.64%)
Nov 05, 2021 66.89 68.01 66.31 67.69 7,789,039 +1.92(+2.92%)
Nov 04, 2021 66.39 67.09 65.37 65.77 9,556,258 +0.51(+0.78%)
Nov 03, 2021 65.18 66.11 64.82 65.26 10,379,299 -0.26(-0.40%)
Nov 02, 2021 66.87 67.51 65.32 65.52 12,140,329 -1.40(-2.09%)
Nov 01, 2021 67.24 67.06 66.76 66.92 13,309,511 +0.09(+0.13%)
Oct 29, 2021 66.77 67.55 66.36 66.83 9,005,866 -0.59(-0.88%)
Oct 28, 2021 66.72 67.59 66.49 67.42 5,814,031 +0.65(+0.97%)
Oct 27, 2021 67.79 68.77 66.61 66.77 10,058,383 -1.92(-2.79%)
Oct 26, 2021 68.39 68.69 6,615,060 +0.45(+0.67%)
Oct 25, 2021 68.27 69.54 67.95 68.24 8,374,932 +0.71(+1.06%)
Oct 22, 2021 66.99 67.85 66.87 67.52 8,040,483 +1.01(+1.51%)
Oct 21, 2021 67.46 67.46 66.09 66.52 6,540,529 -1.28(-1.88%)
Oct 20, 2021 66.63 67.86 66.47 67.79 6,172,620 +0.62(+0.93%)
Oct 19, 2021 66.74 67.64 66.33 67.17 7,389,098 +0.73(+1.10%)
Oct 18, 2021 66.68 67.55 66.11 66.44 11,121,585 +0.32(+0.49%)
Oct 15, 2021 66.55 66.82 66.11 66.12 7,788,073 +0.26(+0.39%)
Oct 14, 2021 66.25 66.40 64.96 65.86 9,142,651 +0.55(+0.85%)
Oct 13, 2021 64.61 65.78 63.73 65.30 9,551,562 -0.16(-0.25%)
Oct 12, 2021 66.12 66.53 65.12 65.46 8,560,201 -0.50(-0.76%)
Oct 11, 2021 67.00 67.35 65.76 65.96 10,747,203 -0.85(-1.27%)
Oct 08, 2021 64.38 66.97 64.38 66.81 13,804,877 +3.04(+4.77%)
Oct 07, 2021 64.22 64.32 62.97 63.77 12,928,403 -0.27(-0.42%)
Oct 06, 2021 62.78 64.31 62.24 64.04 11,901,325 +0.07(+0.11%)
Oct 05, 2021 64.30 64.97 63.06 63.97 12,637,598 +0.21(+0.34%)
Oct 04, 2021 63.18 64.75 63.00 63.75 13,930,590 +1.24(+1.98%)
Oct 01, 2021 60.98 62.71 60.92 62.51 15,119,095 +2.08(+3.44%)
Sep 30, 2021 60.84 61.43 60.39 60.43 17,774,380 -0.24(-0.40%)
Sep 29, 2021 60.31 61.07 59.40 60.68 11,845,521 +0.21(+0.35%)
Sep 28, 2021 60.24 61.21 59.90 60.46 16,813,670 +0.97(+1.63%)
Sep 27, 2021 59.48 59.70 58.68 59.49 15,143,225 +1.51(+2.60%)
Sep 24, 2021 56.89 58.58 56.66 57.98 12,478,981 +1.17(+2.06%)
Sep 23, 2021 55.51 57.18 55.51 56.81 13,321,424 +1.29(+2.33%)
Sep 22, 2021 53.69 56.08 53.69 55.52 17,662,908 +2.61(+4.94%)
Sep 21, 2021 52.14 53.35 51.47 52.91 15,609,048 +2.02(+3.96%)
Sep 20, 2021 51.27 51.70 50.21 50.89 11,214,744 -1.65(-3.14%)
Sep 17, 2021 52.68 53.43 52.42 52.54 15,409,444 -0.28(-0.52%)
Sep 16, 2021 52.86 53.20 52.40 52.82 9,837,026 -0.08(-0.15%)
Sep 15, 2021 51.80 53.02 51.79 52.90 12,072,243 +2.12(+4.18%)
Sep 14, 2021 51.92 51.98 50.48 50.78 8,865,107 -0.58(-1.13%)
Sep 13, 2021 50.45 51.79 49.70 51.36 9,482,885 +1.66(+3.34%)
Sep 10, 2021 50.48 50.60 49.46 49.70 5,678,741 +0.13(+0.27%)
Sep 09, 2021 49.18 50.42 48.90 49.56 7,048,678 +0.27(+0.54%)
Sep 08, 2021 50.22 50.48 49.22 49.30 5,863,605 -0.62(-1.25%)
Sep 07, 2021 49.84 50.37 49.33 49.92 7,437,649 -0.23(-0.46%)
Sep 03, 2021 50.24 50.79 49.89 50.15 8,920,196 -0.32(-0.64%)
Sep 02, 2021 49.28 50.81 49.23 50.47 7,510,358 +1.74(+3.57%)
Sep 01, 2021 49.55 49.87 48.53 48.73 10,450,645 -0.78(-1.58%)
Aug 31, 2021 49.72 50.23 49.31 49.52 11,774,644 -0.60(-1.19%)
Aug 30, 2021 50.81 50.96 50.10 50.12 5,425,931 -0.48(-0.95%)
Aug 27, 2021 49.75 50.94 49.51 50.60 7,344,298 +1.44(+2.92%)
Aug 26, 2021 49.72 50.02 49.01 49.16 5,841,230 -0.79(-1.59%)
Aug 25, 2021 49.45 50.29 49.09 49.96 6,868,737 +0.54(+1.10%)
Aug 24, 2021 49.21 49.66 48.72 49.41 6,999,952 +0.55(+1.13%)
Aug 23, 2021 48.29 49.16 48.17 48.86 8,995,424 +1.80(+3.83%)
Aug 20, 2021 46.26 47.25 46.01 47.06 7,926,228 +0.29(+0.63%)
Aug 19, 2021 46.97 47.24 45.85 46.76 12,678,657 -0.97(-2.04%)
Aug 18, 2021 48.49 49.10 47.67 47.74 7,454,752 -0.88(-1.82%)
Aug 17, 2021 48.52 49.44 48.38 48.62 7,308,083 -0.26(-0.53%)
Aug 16, 2021 49.24 49.56 48.69 48.88 8,370,929 -1.03(-2.07%)
Aug 13, 2021 50.79 51.04 49.80 49.91 8,297,943 -0.95(-1.88%)
Aug 12, 2021 50.96 51.35 50.41 50.87 5,305,102 -0.13(-0.26%)
Aug 11, 2021 50.28 51.15 49.89 51.00 6,808,740 +0.63(+1.26%)
Aug 10, 2021 49.80 50.63 49.72 50.37 7,604,842 +0.92(+1.86%)
Aug 09, 2021 49.64 50.09 49.25 49.45 6,065,086 -0.94(-1.86%)
Aug 06, 2021 50.46 50.98 50.03 50.38 5,650,722 +0.49(+0.98%)
Aug 05, 2021 49.46 50.49 49.09 49.89 7,369,556 +0.91(+1.86%)
Aug 04, 2021 49.34 50.38 48.97 48.98 8,556,891 -1.52(-3.02%)
Aug 03, 2021 49.13 50.62 48.61 50.51 11,088,607 +1.12(+2.28%)
Aug 02, 2021 50.41 51.51 49.34 49.39 9,494,639 -0.61(-1.21%)
Jul 30, 2021 50.62 50.74 49.69 49.99 9,711,170 -0.91(-1.79%)
Jul 29, 2021 51.20 51.58 50.71 50.90 7,071,230 +0.32(+0.63%)
Jul 28, 2021 50.37 50.96 49.77 50.58 6,915,692 +0.35(+0.69%)
Jul 27, 2021 50.08 50.49 49.35 50.23 8,258,450 -0.48(-0.95%)
Jul 26, 2021 49.68 51.14 49.56 50.71 9,818,713 +1.36(+2.76%)
Jul 23, 2021 49.94 50.19 48.81 49.35 11,913,224 -0.80(-1.60%)
Jul 22, 2021 50.46 50.63 49.72 50.15 7,643,495 -0.31(-0.61%)
Jul 21, 2021 49.32 50.81 49.21 50.46 10,594,947 +2.26(+4.68%)
Jul 20, 2021 47.35 48.90 47.15 48.21 10,572,017 +0.68(+1.43%)
Jul 19, 2021 47.29 48.06 46.75 47.52 15,079,479 -1.59(-3.24%)
Jul 16, 2021 51.06 51.24 48.94 49.12 9,949,895 -1.40(-2.77%)
Jul 15, 2021 50.44 51.52 50.26 50.52 9,855,100 -0.52(-1.02%)
Jul 14, 2021 53.00 53.64 50.75 51.04 9,592,390 -1.58(-3.01%)
Jul 13, 2021 52.65 53.09 52.04 52.62 7,355,879 -0.30(-0.57%)
Jul 12, 2021 52.14 53.49 51.98 52.92 6,851,025 -0.29(-0.55%)
Jul 09, 2021 52.88 53.51 52.52 53.21 7,879,987 +0.81(+1.55%)
Jul 08, 2021 51.55 52.78 51.32 52.40 11,922,621 +0.18(+0.34%)
Jul 07, 2021 53.10 53.79 51.90 52.22 9,310,383 -1.12(-2.11%)
Jul 06, 2021 55.56 55.66 53.29 53.35 13,219,318 -2.19(-3.94%)
Jul 02, 2021 55.28 55.91 54.51 55.53 8,628,570 -0.12(-0.21%)
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.