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 (%)
Jun 30, 2022 81.30 84.19 80.63 82.45 13,887,108 -1.51(-1.80%)
Jun 29, 2022 88.95 89.46 83.80 83.96 8,703,273 -3.45(-3.95%)
Jun 28, 2022 87.20 89.11 85.88 87.42 9,699,231 +2.75(+3.24%)
Jun 27, 2022 84.07 86.10 83.50 84.67 9,785,766 +1.85(+2.24%)
Jun 24, 2022 81.99 83.86 80.49 82.82 13,482,718 +2.75(+3.44%)
Jun 23, 2022 85.40 85.81 79.49 80.07 14,878,193 -4.71(-5.56%)
Jun 22, 2022 84.58 86.59 83.32 84.78 12,389,359 -5.67(-6.27%)
Jun 21, 2022 87.47 91.19 87.44 90.44 12,382,778 +5.05(+5.91%)
Jun 17, 2022 92.45 93.23 84.56 85.39 26,900,498 -7.91(-8.47%)
Jun 16, 2022 95.66 96.75 92.14 93.30 13,002,803 -6.29(-6.32%)
Jun 15, 2022 101.56 102.08 98.01 99.60 8,431,688 -1.97(-1.94%)
Jun 14, 2022 103.87 105.81 100.24 101.56 8,493,515 -0.25(-0.24%)
Jun 13, 2022 102.44 103.87 98.72 101.81 10,446,030 -4.62(-4.34%)
Jun 10, 2022 106.58 108.99 105.04 106.43 8,012,995 -1.58(-1.46%)
Jun 09, 2022 109.88 110.94 107.89 108.00 7,302,419 -3.01(-2.71%)
Jun 08, 2022 111.80 113.03 110.68 111.01 7,694,974 -0.77(-0.69%)
Jun 07, 2022 106.75 111.79 106.70 111.79 9,394,507 +4.86(+4.54%)
Jun 06, 2022 107.67 108.23 106.24 106.93 6,155,030 -0.67(-0.63%)
Jun 03, 2022 105.17 107.88 104.87 107.61 5,913,560 +2.88(+2.75%)
Jun 02, 2022 104.09 105.63 103.04 104.73 5,534,278 -0.72(-0.68%)
Jun 01, 2022 104.18 106.86 104.02 105.45 7,955,617 +3.09(+3.02%)
May 31, 2022 105.88 107.49 101.41 102.36 18,941,172 -2.04(-1.96%)
May 27, 2022 102.17 104.40 101.91 104.40 7,452,090 +1.32(+1.28%)
May 26, 2022 102.60 104.40 102.60 103.08 6,779,579 +1.78(+1.75%)
May 25, 2022 100.16 101.60 99.80 101.30 7,361,973 +1.57(+1.57%)
May 24, 2022 98.34 100.19 96.84 99.73 7,528,411 +0.42(+0.42%)
May 23, 2022 96.60 99.69 96.35 99.31 9,488,918 +3.64(+3.81%)
May 20, 2022 95.77 97.98 93.09 95.67 7,369,140 +0.37(+0.39%)
May 19, 2022 92.76 97.21 92.76 95.30 7,446,943 +0.12(+0.12%)
May 18, 2022 98.13 98.48 93.61 95.18 9,830,982 -2.31(-2.37%)
May 17, 2022 97.55 98.66 96.30 97.49 7,219,998 +1.38(+1.44%)
May 16, 2022 93.90 97.56 93.50 96.11 8,771,397 +2.78(+2.98%)
May 13, 2022 91.44 94.15 91.33 93.33 7,222,302 +3.00(+3.32%)
May 12, 2022 89.28 90.38 86.58 90.33 7,987,753 +0.51(+0.57%)
May 11, 2022 90.43 93.31 89.60 89.82 7,334,200 +0.94(+1.06%)
May 10, 2022 89.67 92.07 87.04 88.88 8,650,420 +0.73(+0.82%)
May 09, 2022 95.38 95.68 87.50 88.15 10,748,259 -9.51(-9.74%)
May 06, 2022 94.47 97.68 93.23 97.66 10,158,837 +4.38(+4.70%)
May 05, 2022 94.85 96.66 91.17 93.28 11,677,855 -0.91(-0.96%)
May 04, 2022 91.60 94.49 89.88 94.19 8,804,841 +4.47(+4.98%)
May 03, 2022 87.68 90.26 87.19 89.72 6,560,701 +2.73(+3.14%)
May 02, 2022 85.49 87.11 83.96 86.99 7,697,208 +0.36(+0.42%)
Apr 29, 2022 88.65 89.61 86.08 86.63 9,707,500 -1.84(-2.08%)
Apr 28, 2022 84.38 89.29 82.71 88.47 10,498,152 +4.07(+4.82%)
Apr 27, 2022 83.18 85.19 80.51 84.40 7,460,282 +1.58(+1.91%)
Apr 26, 2022 83.90 85.51 82.80 82.82 6,583,104 -0.31(-0.37%)
Apr 25, 2022 84.34 84.72 80.53 83.13 13,135,994 -3.95(-4.53%)
Apr 22, 2022 88.76 90.19 86.85 87.07 7,149,779 -2.41(-2.70%)
Apr 21, 2022 93.52 94.10 89.16 89.48 6,936,007 -3.63(-3.90%)
Apr 20, 2022 92.59 93.84 91.94 93.11 6,680,701 +1.01(+1.09%)
Apr 19, 2022 93.26 93.94 91.62 92.11 5,878,644 -1.73(-1.85%)
Apr 18, 2022 93.15 94.42 92.23 93.84 5,366,272 +1.90(+2.07%)
Apr 14, 2022 90.86 92.85 90.55 91.93 6,988,399 +1.03(+1.14%)
Apr 13, 2022 91.67 92.26 89.71 90.90 8,119,878 +0.21(+0.23%)
Apr 12, 2022 90.74 92.40 90.16 90.69 8,172,601 +1.83(+2.06%)
Apr 11, 2022 92.41 92.50 88.69 88.86 7,720,744 -4.60(-4.92%)
Apr 08, 2022 91.32 93.69 91.17 93.46 6,809,142 +2.80(+3.09%)
Apr 07, 2022 89.54 90.87 87.89 90.65 6,928,742 +2.19(+2.48%)
Apr 06, 2022 90.46 90.84 87.81 88.46 6,263,172 -0.46(-0.52%)
Apr 05, 2022 91.46 92.20 88.79 88.92 6,292,194 -2.27(-2.49%)
Apr 04, 2022 91.97 92.42 90.35 91.19 5,455,191 -0.03(-0.03%)
Apr 01, 2022 90.83 92.20 90.04 91.22 7,645,884 +0.53(+0.58%)
Mar 31, 2022 90.69 92.91 90.15 90.69 10,781,370 -1.00(-1.09%)
Mar 30, 2022 91.91 93.19 91.23 91.69 6,691,900 +0.64(+0.71%)
Mar 29, 2022 90.41 91.27 88.47 91.04 12,139,612 -2.54(-2.71%)
Mar 28, 2022 95.00 95.07 93.14 93.58 6,735,930 -3.62(-3.72%)
Mar 25, 2022 94.19 97.22 93.87 97.20 8,664,498 +2.68(+2.83%)
Mar 24, 2022 94.91 95.71 93.81 94.53 6,848,391 +0.15(+0.16%)
Mar 23, 2022 93.33 94.96 93.30 94.37 8,494,665 +2.35(+2.55%)
Mar 22, 2022 92.83 93.02 90.71 92.02 7,142,648 -0.90(-0.96%)
Mar 21, 2022 91.48 94.01 91.21 92.92 8,966,715 +2.86(+3.17%)
Mar 18, 2022 89.62 90.56 89.04 90.06 17,857,644 +0.70(+0.78%)
Mar 17, 2022 87.39 89.57 87.26 89.36 9,807,886 +3.63(+4.23%)
Mar 16, 2022 86.08 86.59 85.09 85.74 10,300,953 -0.21(-0.24%)
Mar 15, 2022 83.96 86.64 83.48 85.94 9,801,901 -1.36(-1.55%)
Mar 14, 2022 88.05 88.20 85.19 87.30 11,647,296 -1.68(-1.89%)
Mar 11, 2022 89.36 91.38 88.76 88.98 8,478,771 -1.18(-1.31%)
Mar 10, 2022 87.96 90.26 87.20 90.17 10,482,674 +3.17(+3.65%)
Mar 09, 2022 86.22 89.26 83.87 86.99 13,995,942 -2.34(-2.62%)
Mar 08, 2022 91.79 94.43 86.68 89.34 19,054,230 -2.23(-2.44%)
Mar 07, 2022 91.77 93.83 89.62 91.57 15,243,735 +0.90(+1.00%)
Mar 04, 2022 88.26 90.73 88.11 90.66 12,144,758 +2.59(+2.94%)
Mar 03, 2022 87.89 88.78 86.47 88.08 9,621,246 -0.57(-0.64%)
Mar 02, 2022 88.95 90.39 87.88 88.65 17,878,388 +0.98(+1.11%)
Mar 01, 2022 86.67 89.03 85.72 87.67 15,976,318 +1.90(+2.21%)
Feb 28, 2022 81.98 85.96 81.24 85.77 16,692,694 +3.25(+3.93%)
Feb 25, 2022 79.91 82.75 79.98 82.53 11,682,130 +3.20(+4.04%)
Feb 24, 2022 81.38 81.60 77.12 79.33 12,726,935 -0.45(-0.57%)
Feb 23, 2022 79.57 80.91 78.98 79.78 8,132,055 +0.36(+0.46%)
Feb 22, 2022 83.85 83.92 78.14 79.42 10,247,986 -1.63(-2.01%)
Feb 18, 2022 81.04 0 -1.38(-1.68%)
Feb 17, 2022 81.52 83.05 81.52 82.43 7,567,278 +0.86(+1.05%)
Feb 16, 2022 81.17 83.10 81.05 81.57 7,579,091 +0.48(+0.59%)
Feb 15, 2022 80.18 81.31 79.33 81.09 9,267,091 -1.69(-2.04%)
Feb 14, 2022 83.64 83.84 81.57 82.78 7,914,840 -1.78(-2.11%)
Feb 11, 2022 83.03 84.71 82.60 84.56 10,595,871 +1.87(+2.26%)
Feb 10, 2022 82.99 84.87 82.13 82.69 7,941,620 -0.94(-1.12%)
Feb 09, 2022 82.35 84.61 82.10 83.62 7,742,659 +1.46(+1.77%)
Feb 08, 2022 82.73 83.80 80.97 82.17 8,315,750 -1.45(-1.73%)
Feb 07, 2022 81.35 84.78 80.68 83.62 9,359,263 +0.96(+1.16%)
Feb 04, 2022 82.77 85.41 82.55 82.65 13,377,532 +0.90(+1.10%)
Feb 03, 2022 83.47 80.49 81.75 14,733,445 -1.21(-1.45%)
Feb 02, 2022 81.38 83.32 80.05 82.96 9,778,802 +0.60(+0.73%)
Feb 01, 2022 78.63 82.67 78.47 82.36 10,471,380 +2.63(+3.29%)
Jan 31, 2022 79.87 80.46 79.73 8,379,698 -0.54(-0.67%)
Jan 28, 2022 79.15 80.71 78.90 80.27 12,850,619 -0.40(-0.49%)
Jan 27, 2022 80.03 80.74 79.00 80.67 10,698,105 +2.34(+2.99%)
Jan 26, 2022 79.82 80.24 77.70 78.33 10,465,566 -0.04(-0.06%)
Jan 25, 2022 74.78 78.51 73.16 78.37 9,452,102 +3.68(+4.93%)
Jan 24, 2022 72.60 75.07 70.88 74.69 10,565,323 +0.27(+0.36%)
Jan 21, 2022 76.39 76.57 73.90 74.42 11,810,624 -2.62(-3.40%)
Jan 20, 2022 77.42 79.59 76.83 77.04 8,558,745 -1.48(-1.89%)
Jan 19, 2022 79.07 79.57 77.12 78.52 8,187,353 -0.21(-0.26%)
Jan 18, 2022 79.17 80.17 77.21 78.73 11,985,306 +0.69(+0.89%)
Jan 14, 2022 78.04 0 +2.81(+3.73%)
Jan 13, 2022 75.52 76.35 74.84 75.23 7,567,716 -0.70(-0.92%)
Jan 12, 2022 75.57 76.06 74.76 75.93 8,600,871 +0.73(+0.97%)
Jan 11, 2022 73.42 75.36 72.54 75.20 9,435,884 +2.30(+3.16%)
Jan 10, 2022 72.56 73.02 71.26 72.90 10,139,104 +0.35(+0.48%)
Jan 07, 2022 70.96 72.81 70.52 72.55 12,047,439 +1.93(+2.74%)
Jan 06, 2022 70.01 70.89 69.19 70.62 9,645,860 +2.56(+3.75%)
Jan 05, 2022 70.16 70.42 67.94 68.06 10,041,368 -1.19(-1.71%)
Jan 04, 2022 67.08 69.62 66.83 69.25 10,207,644 +2.88(+4.34%)
Jan 03, 2022 64.80 66.54 64.80 66.37 6,413,293 +1.43(+2.20%)
Dec 31, 2021 64.61 65.38 64.49 64.94 3,839,055 +0.09(+0.14%)
Dec 30, 2021 65.57 66.12 64.78 64.85 3,719,940 -0.57(-0.88%)
Dec 29, 2021 65.73 66.19 64.99 65.42 4,399,664 -0.18(-0.27%)
Dec 28, 2021 65.86 66.32 65.39 65.60 3,771,399 -0.08(-0.12%)
Dec 27, 2021 63.87 65.72 63.22 65.68 4,422,526 +1.81(+2.84%)
Dec 23, 2021 63.96 64.72 63.74 63.87 4,350,035 +0.10(+0.15%)
Dec 22, 2021 63.25 64.25 62.68 63.77 4,207,688 +0.36(+0.57%)
Dec 21, 2021 62.29 63.56 62.18 63.41 7,048,928 +1.87(+3.03%)
Dec 20, 2021 60.16 61.58 59.27 61.55 12,800,701 -0.01(-0.01%)
Dec 17, 2021 63.61 63.79 61.46 61.56 25,695,290 -2.77(-4.31%)
Dec 16, 2021 64.36 65.55 63.99 64.33 7,877,666 +0.89(+1.40%)
Dec 15, 2021 63.35 63.90 61.66 63.44 7,585,163 +0.03(+0.04%)
Dec 14, 2021 63.31 64.37 62.83 63.41 7,432,918 -0.30(-0.48%)
Dec 13, 2021 65.38 65.61 63.27 63.72 6,372,992 -2.22(-3.36%)
Dec 10, 2021 65.84 66.08 64.23 65.93 6,760,222 +0.84(+1.30%)
Dec 09, 2021 66.36 66.36 65.01 65.09 7,256,167 -1.40(-2.10%)
Dec 08, 2021 66.95 67.62 66.02 66.49 7,036,707 -0.41(-0.62%)
Dec 07, 2021 66.54 68.15 66.48 66.90 9,069,063 +1.58(+2.42%)
Dec 06, 2021 65.05 65.95 64.27 65.32 6,909,797 +1.53(+2.39%)
Dec 03, 2021 64.75 65.45 62.96 63.80 7,797,363 -0.13(-0.21%)
Dec 02, 2021 62.08 64.28 61.22 63.93 9,370,030 +1.85(+2.98%)
Dec 01, 2021 64.61 64.76 62.04 62.09 11,224,548 -0.83(-1.33%)
Nov 30, 2021 63.42 64.45 62.81 62.92 17,523,460 -1.81(-2.80%)
Nov 29, 2021 65.93 67.02 64.55 64.73 10,243,375 +0.60(+0.94%)
Nov 26, 2021 63.28 64.26 62.21 64.13 11,434,338 -3.01(-4.48%)
Nov 24, 2021 65.70 67.73 65.67 67.14 8,042,671 +0.94(+1.42%)
Nov 23, 2021 65.41 67.04 65.35 66.19 10,150,875 +1.70(+2.63%)
Nov 22, 2021 62.48 65.34 62.45 64.50 8,298,888 +2.05(+3.28%)
Nov 19, 2021 63.63 63.97 62.27 62.45 9,828,654 -2.79(-4.28%)
Nov 18, 2021 64.71 65.45 65.14 65.24 7,299,307 +0.67(+1.04%)
Nov 17, 2021 64.71 66.33 64.36 64.57 8,501,478 -0.60(-0.92%)
Nov 16, 2021 65.49 66.22 65.11 65.17 7,945,434 -0.07(-0.11%)
Nov 15, 2021 64.80 65.84 64.36 65.24 6,888,963 +0.32(+0.50%)
Nov 12, 2021 64.23 65.08 64.15 64.92 5,940,471 +0.20(+0.30%)
Nov 11, 2021 65.76 66.09 64.59 64.72 8,676,625 -0.77(-1.18%)
Nov 10, 2021 66.84 65.49 8,342,362 -2.47(-3.63%)
Nov 09, 2021 68.02 68.18 67.04 67.96 6,742,388 -0.16(-0.24%)
Nov 08, 2021 67.89 69.22 67.70 68.12 7,753,722 +0.43(+0.64%)
Nov 05, 2021 66.89 68.01 66.32 67.69 7,788,454 +1.92(+2.92%)
Nov 04, 2021 66.39 67.09 65.38 65.77 9,555,541 +0.51(+0.78%)
Nov 03, 2021 65.18 66.11 64.82 65.26 10,378,519 -0.26(-0.40%)
Nov 02, 2021 66.88 67.51 65.32 65.52 12,139,418 -1.40(-2.09%)
Nov 01, 2021 67.24 67.06 66.77 66.92 13,308,512 +0.09(+0.13%)
Oct 29, 2021 66.78 67.56 66.36 66.83 9,005,190 -0.59(-0.88%)
Oct 28, 2021 66.72 67.59 66.50 67.42 5,813,594 +0.65(+0.97%)
Oct 27, 2021 67.79 68.78 66.62 66.78 10,057,628 -1.92(-2.79%)
Oct 26, 2021 68.39 68.70 6,614,564 +0.45(+0.67%)
Oct 25, 2021 68.28 69.54 67.95 68.24 8,374,303 +0.71(+1.06%)
Oct 22, 2021 66.99 67.85 66.88 67.53 8,039,880 +1.01(+1.51%)
Oct 21, 2021 67.47 67.47 66.09 66.52 6,540,039 -1.28(-1.88%)
Oct 20, 2021 66.64 67.87 66.48 67.80 6,172,157 +0.62(+0.93%)
Oct 19, 2021 66.74 67.64 66.33 67.17 7,388,544 +0.73(+1.10%)
Oct 18, 2021 66.68 67.55 66.11 66.44 11,120,751 +0.32(+0.49%)
Oct 15, 2021 66.56 66.82 66.11 66.12 7,787,489 +0.26(+0.39%)
Oct 14, 2021 66.25 66.41 64.96 65.86 9,141,965 +0.55(+0.85%)
Oct 13, 2021 64.61 65.78 63.73 65.31 9,550,846 -0.16(-0.25%)
Oct 12, 2021 66.12 66.54 65.12 65.47 8,559,559 -0.50(-0.76%)
Oct 11, 2021 67.00 67.35 65.77 65.97 10,746,397 -0.85(-1.27%)
Oct 08, 2021 64.38 66.98 64.38 66.82 13,803,841 +3.04(+4.77%)
Oct 07, 2021 64.22 64.33 62.97 63.77 12,927,433 -0.27(-0.42%)
Oct 06, 2021 62.78 64.31 62.24 64.04 11,900,432 +0.07(+0.11%)
Oct 05, 2021 64.30 64.98 63.06 63.97 12,636,650 +0.21(+0.34%)
Oct 04, 2021 63.19 64.76 63.01 63.76 13,929,545 +1.24(+1.98%)
Oct 01, 2021 60.98 62.72 60.92 62.52 15,117,960 +2.08(+3.44%)
Sep 30, 2021 60.84 61.44 60.39 60.44 17,773,046 -0.24(-0.40%)
Sep 29, 2021 60.31 61.07 59.41 60.68 11,844,632 +0.21(+0.35%)
Sep 28, 2021 60.24 61.22 59.90 60.47 16,812,408 +0.97(+1.63%)
Sep 27, 2021 59.48 59.71 58.68 59.49 15,142,089 +1.51(+2.60%)
Sep 24, 2021 56.89 58.59 56.67 57.99 12,478,044 +1.17(+2.06%)
Sep 23, 2021 55.52 57.18 55.52 56.82 13,320,424 +1.29(+2.33%)
Sep 22, 2021 53.70 56.09 53.70 55.53 17,661,582 +2.61(+4.94%)
Sep 21, 2021 52.15 53.35 51.48 52.91 15,607,876 +2.02(+3.96%)
Sep 20, 2021 51.27 51.70 50.21 50.90 11,213,902 -1.65(-3.14%)
Sep 17, 2021 52.68 53.43 52.42 52.55 15,408,288 -0.28(-0.52%)
Sep 16, 2021 52.87 53.21 52.40 52.82 9,836,288 -0.08(-0.15%)
Sep 15, 2021 51.81 53.03 51.80 52.90 12,071,337 +2.12(+4.18%)
Sep 14, 2021 51.92 51.98 50.49 50.78 8,864,442 -0.58(-1.13%)
Sep 13, 2021 50.45 51.80 49.70 51.36 9,482,173 +1.66(+3.34%)
Sep 10, 2021 50.49 50.60 49.46 49.70 5,678,315 +0.13(+0.27%)
Sep 09, 2021 49.18 50.42 48.90 49.57 7,048,149 +0.27(+0.54%)
Sep 08, 2021 50.23 50.49 49.22 49.30 5,863,165 -0.62(-1.25%)
Sep 07, 2021 49.84 50.37 49.34 49.92 7,437,091 -0.23(-0.46%)
Sep 03, 2021 50.25 50.79 49.89 50.16 8,919,527 -0.32(-0.64%)
Sep 02, 2021 49.28 50.82 49.24 50.48 7,509,794 +1.74(+3.57%)
Sep 01, 2021 49.55 49.87 48.53 48.74 10,449,860 -0.78(-1.58%)
Aug 31, 2021 49.72 50.24 49.32 49.52 11,773,760 -0.60(-1.19%)
Aug 30, 2021 50.82 50.96 50.10 50.12 5,425,524 -0.48(-0.95%)
Aug 27, 2021 49.76 50.94 49.51 50.60 7,343,747 +1.44(+2.92%)
Aug 26, 2021 49.72 50.02 49.01 49.17 5,840,792 -0.79(-1.59%)
Aug 25, 2021 49.45 50.29 49.10 49.96 6,868,221 +0.54(+1.10%)
Aug 24, 2021 49.21 49.67 48.73 49.42 6,999,427 +0.55(+1.13%)
Aug 23, 2021 48.29 49.16 48.18 48.86 8,994,748 +1.80(+3.83%)
Aug 20, 2021 46.26 47.26 46.01 47.06 7,925,633 +0.29(+0.63%)
Aug 19, 2021 46.97 47.24 45.85 46.77 12,677,706 -0.97(-2.04%)
Aug 18, 2021 48.50 49.10 47.68 47.74 7,454,193 -0.88(-1.82%)
Aug 17, 2021 48.52 49.44 48.38 48.62 7,307,535 -0.26(-0.53%)
Aug 16, 2021 49.25 49.57 48.69 48.88 8,370,300 -1.03(-2.07%)
Aug 13, 2021 50.79 51.04 49.81 49.92 8,297,320 -0.95(-1.88%)
Aug 12, 2021 50.96 51.35 50.42 50.87 5,304,704 -0.13(-0.26%)
Aug 11, 2021 50.28 51.15 49.90 51.00 6,808,229 +0.63(+1.26%)
Aug 10, 2021 49.81 50.63 49.73 50.37 7,604,271 +0.92(+1.86%)
Aug 09, 2021 49.65 50.10 49.26 49.45 6,064,631 -0.94(-1.86%)
Aug 06, 2021 50.47 50.99 50.03 50.39 5,650,298 +0.49(+0.98%)
Aug 05, 2021 49.46 50.50 49.10 49.90 7,369,003 +0.91(+1.86%)
Aug 04, 2021 49.34 50.39 48.97 48.99 8,556,249 -1.52(-3.02%)
Aug 03, 2021 49.13 50.63 48.61 50.51 11,087,775 +1.12(+2.28%)
Aug 02, 2021 50.42 51.51 49.34 49.39 9,493,927 -0.61(-1.21%)
Jul 30, 2021 50.62 50.75 49.69 50.00 9,710,441 -0.91(-1.79%)
Jul 29, 2021 51.21 51.58 50.71 50.91 7,070,699 +0.32(+0.63%)
Jul 28, 2021 50.37 50.97 49.77 50.58 6,915,173 +0.35(+0.69%)
Jul 27, 2021 50.09 50.50 49.35 50.24 8,257,831 -0.48(-0.95%)
Jul 26, 2021 49.68 51.15 49.56 50.72 9,817,976 +1.36(+2.76%)
Jul 23, 2021 49.94 50.19 48.81 49.35 11,912,330 -0.80(-1.60%)
Jul 22, 2021 50.47 50.63 49.72 50.16 7,642,921 -0.31(-0.61%)
Jul 21, 2021 49.32 50.82 49.22 50.47 10,594,151 +2.26(+4.68%)
Jul 20, 2021 47.35 48.90 47.16 48.21 10,571,222 +0.68(+1.43%)
Jul 19, 2021 47.29 48.06 46.75 47.53 15,078,345 -1.59(-3.24%)
Jul 16, 2021 51.07 51.25 48.95 49.12 9,949,147 -1.40(-2.77%)
Jul 15, 2021 50.45 51.53 50.26 50.52 9,854,359 -0.52(-1.02%)
Jul 14, 2021 53.01 53.64 50.75 51.04 9,591,669 -1.58(-3.01%)
Jul 13, 2021 52.65 53.09 52.04 52.63 7,355,327 -0.30(-0.57%)
Jul 12, 2021 52.14 53.49 51.98 52.93 6,850,510 -0.29(-0.55%)
Jul 09, 2021 52.88 53.51 52.52 53.22 7,879,395 +0.81(+1.55%)
Jul 08, 2021 51.55 52.79 51.32 52.40 11,921,725 +0.18(+0.34%)
Jul 07, 2021 53.10 53.79 51.90 52.23 9,309,683 -1.12(-2.11%)
Jul 06, 2021 55.56 55.66 53.29 53.35 13,218,324 -2.19(-3.94%)
Jul 02, 2021 55.28 55.91 54.51 55.54 8,627,922 -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.