Skip to main content

ConocoPhillips (NY: COP )

110.08 +1.46 (+1.34%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 38.90 38.91 38.01 38.08 16,132,989 -1.31(-3.32%)
Jul 30, 2015 40.08 40.31 39.24 39.38 13,328,536 -0.63(-1.57%)
Jul 29, 2015 39.37 40.42 39.33 40.01 15,622,282 +0.50(+1.26%)
Jul 28, 2015 38.53 40.06 38.48 39.51 17,694,402 +1.20(+3.14%)
Jul 27, 2015 38.83 39.35 38.23 38.31 18,863,370 -1.09(-2.76%)
Jul 24, 2015 40.81 40.81 39.32 39.40 17,507,286 -1.47(-3.61%)
Jul 23, 2015 41.68 41.83 40.31 40.87 15,951,621 -0.79(-1.91%)
Jul 22, 2015 42.01 42.09 41.55 41.67 13,896,719 -0.49(-1.17%)
Jul 21, 2015 42.36 42.66 41.92 42.16 11,286,731 -0.06(-0.14%)
Jul 20, 2015 42.68 42.69 41.91 42.22 10,835,430 -0.47(-1.10%)
Jul 17, 2015 42.99 43.21 42.28 42.69 9,866,673 -0.56(-1.29%)
Jul 16, 2015 43.74 43.87 43.05 43.25 7,131,922 -0.35(-0.80%)
Jul 15, 2015 44.12 44.44 43.38 43.60 7,007,157 -0.83(-1.86%)
Jul 14, 2015 43.85 44.59 43.80 44.43 7,343,895 +0.45(+1.02%)
Jul 13, 2015 44.12 44.13 43.76 43.98 6,572,684 -0.15(-0.34%)
Jul 10, 2015 44.26 44.44 43.79 44.13 6,775,630 +0.34(+0.78%)
Jul 09, 2015 44.52 44.60 43.78 43.79 7,284,385 +0.23(+0.53%)
Jul 08, 2015 44.14 44.57 43.35 43.56 7,541,539 -0.96(-2.16%)
Jul 07, 2015 43.96 44.71 43.47 44.52 9,552,299 +0.44(+1.00%)
Jul 06, 2015 44.42 44.60 43.82 44.08 10,121,095 -1.09(-2.41%)
Jul 02, 2015 44.91 45.17 45.17 45.17 9,080,685 +0.37(+0.82%)
Jul 01, 2015 45.91 45.91 44.55 44.80 9,907,198 -1.03(-2.25%)
Jun 30, 2015 45.92 45.98 45.42 45.83 7,176,765 +0.30(+0.66%)
Jun 29, 2015 45.84 46.08 45.53 45.53 7,043,455 -0.87(-1.88%)
Jun 26, 2015 46.38 46.48 46.06 46.41 8,956,076 -0.03(-0.06%)
Jun 25, 2015 47.15 47.15 46.37 46.44 6,305,938 -0.46(-0.97%)
Jun 24, 2015 47.12 47.43 46.89 46.89 5,325,742 -0.25(-0.54%)
Jun 23, 2015 46.78 47.28 46.65 47.15 4,881,345 +0.44(+0.94%)
Jun 22, 2015 46.63 46.99 46.41 46.71 5,837,366 +0.17(+0.37%)
Jun 19, 2015 46.68 47.23 46.37 46.53 17,587,244 -0.43(-0.92%)
Jun 18, 2015 47.13 47.39 46.87 46.97 7,253,210 -0.12(-0.25%)
Jun 17, 2015 47.68 47.86 46.81 47.09 6,349,034 -0.25(-0.54%)
Jun 16, 2015 47.35 47.43 46.79 47.34 7,115,173 +0.12(+0.25%)
Jun 15, 2015 47.08 47.50 46.87 47.22 6,311,164 -0.18(-0.38%)
Jun 12, 2015 47.59 47.65 47.11 47.40 6,695,289 -0.39(-0.81%)
Jun 11, 2015 47.74 47.94 47.65 47.79 5,213,028 +0.01(+0.02%)
Jun 10, 2015 47.70 47.94 47.38 47.78 6,399,619 +0.72(+1.52%)
Jun 09, 2015 47.60 48.00 47.06 47.06 8,463,882 -0.28(-0.58%)
Jun 08, 2015 46.96 47.37 46.85 47.34 8,884,273 +0.29(+0.62%)
Jun 05, 2015 46.84 47.93 46.80 47.05 7,784,573 +0.03(+0.06%)
Jun 04, 2015 47.32 47.57 46.97 47.02 7,183,174 -0.60(-1.25%)
Jun 03, 2015 47.62 47.98 47.48 47.62 7,209,614 -0.20(-0.42%)
Jun 02, 2015 47.54 48.00 47.32 47.82 6,802,394 +0.34(+0.72%)
Jun 01, 2015 48.11 48.12 47.20 47.47 5,547,705 -0.05(-0.11%)
May 29, 2015 47.54 47.82 47.35 47.53 7,639,458 -0.13(-0.28%)
May 28, 2015 47.41 47.73 47.10 47.66 6,957,302 +0.03(+0.06%)
May 27, 2015 47.72 48.50 47.54 47.63 9,050,764 -0.01(-0.03%)
May 26, 2015 48.19 48.33 47.39 47.65 8,210,278 -0.95(-1.95%)
May 22, 2015 48.54 48.59 48.59 48.59 5,098,138 -0.35(-0.72%)
May 21, 2015 48.61 49.07 48.41 48.94 8,106,170 +0.60(+1.24%)
May 20, 2015 48.33 48.47 47.85 48.35 6,481,862 +0.29(+0.61%)
May 19, 2015 48.52 48.52 48.05 48.06 10,766,576 -0.68(-1.39%)
May 18, 2015 48.52 48.87 48.10 48.74 6,990,280 +0.21(+0.43%)
May 15, 2015 48.15 48.75 48.01 48.53 6,407,934 +0.25(+0.52%)
May 14, 2015 48.37 48.79 48.21 48.28 5,888,202 +0.02(+0.05%)
May 13, 2015 48.56 48.73 48.08 48.26 7,350,489 -0.01(-0.02%)
May 12, 2015 48.18 48.45 48.00 48.26 6,395,409 +0.09(+0.18%)
May 11, 2015 49.53 49.59 48.05 48.17 9,839,717 -1.39(-2.81%)
May 08, 2015 49.55 49.72 48.97 49.57 8,077,888 +0.41(+0.83%)
May 07, 2015 49.83 49.83 48.78 49.16 8,535,297 -0.45(-0.91%)
May 06, 2015 50.15 50.31 49.29 49.61 9,606,121 +0.02(+0.04%)
May 05, 2015 49.77 50.45 49.43 49.59 12,389,290 +0.13(+0.27%)
May 04, 2015 49.75 49.90 49.22 49.46 8,995,145 -0.31(-0.62%)
May 01, 2015 49.99 50.17 49.42 49.77 8,095,765 -0.35(-0.71%)
Apr 30, 2015 50.93 50.94 49.93 50.12 9,980,968 -0.10(-0.21%)
Apr 29, 2015 49.75 50.41 49.61 50.23 8,181,781 +0.24(+0.47%)
Apr 28, 2015 49.59 50.00 49.45 49.99 5,780,307 +0.50(+1.01%)
Apr 27, 2015 50.02 50.16 49.44 49.49 5,999,359 -0.33(-0.67%)
Apr 24, 2015 50.07 50.09 49.47 49.82 8,504,126 -0.55(-1.10%)
Apr 23, 2015 50.37 50.83 50.19 50.37 6,270,105 +0.28(+0.56%)
Apr 22, 2015 50.14 50.28 49.55 50.09 6,070,968 -0.10(-0.21%)
Apr 21, 2015 50.63 50.91 49.92 50.20 7,536,383 -0.44(-0.86%)
Apr 20, 2015 50.25 51.10 50.22 50.63 10,631,223 +0.68(+1.36%)
Apr 17, 2015 50.62 50.62 49.58 49.95 13,031,403 -0.97(-1.91%)
Apr 16, 2015 50.91 51.45 50.34 50.93 11,375,793 -0.29(-0.56%)
Apr 15, 2015 50.85 51.41 50.55 51.21 10,533,500 +0.77(+1.52%)
Apr 14, 2015 49.31 50.59 49.25 50.45 12,075,168 +1.49(+3.04%)
Apr 13, 2015 49.37 49.75 48.95 48.96 7,774,163 -0.14(-0.29%)
Apr 10, 2015 49.71 49.74 48.99 49.10 8,152,041 -0.35(-0.70%)
Apr 09, 2015 47.98 49.78 47.86 49.44 14,884,086 +1.62(+3.38%)
Apr 08, 2015 48.76 48.88 47.82 47.83 11,614,476 -0.72(-1.49%)
Apr 07, 2015 48.16 48.74 48.02 48.55 9,725,543 +0.30(+0.61%)
Apr 06, 2015 46.80 48.62 46.79 48.26 13,780,804 +1.63(+3.50%)
Apr 02, 2015 46.28 46.62 46.62 46.62 8,006,071 +0.12(+0.25%)
Apr 01, 2015 46.28 46.85 46.23 46.51 12,113,508 +0.56(+1.22%)
Mar 31, 2015 46.68 46.84 45.93 45.95 12,425,480 -1.28(-2.72%)
Mar 30, 2015 46.85 47.34 46.79 47.23 8,167,364 +0.79(+1.70%)
Mar 27, 2015 46.46 46.56 46.09 46.44 7,045,245 -0.23(-0.49%)
Mar 26, 2015 47.19 47.33 46.43 46.67 9,335,572 +0.14(+0.30%)
Mar 25, 2015 46.65 46.86 46.24 46.53 10,380,801 +0.37(+0.80%)
Mar 24, 2015 46.82 46.95 46.14 46.16 8,641,841 -0.50(-1.08%)
Mar 23, 2015 47.23 47.36 46.65 46.66 10,063,178 -0.45(-0.96%)
Mar 20, 2015 46.60 47.32 46.49 47.11 13,631,939 +0.80(+1.72%)
Mar 19, 2015 46.33 46.72 46.08 46.31 10,714,469 -0.65(-1.38%)
Mar 18, 2015 45.41 47.46 45.39 46.96 12,921,685 +1.20(+2.63%)
Mar 17, 2015 45.76 46.11 45.30 45.76 8,792,809 -0.29(-0.62%)
Mar 16, 2015 45.17 46.09 44.89 46.05 8,561,378 +0.56(+1.23%)
Mar 13, 2015 44.84 45.61 44.70 45.49 11,187,271 +0.21(+0.46%)
Mar 12, 2015 45.44 45.69 45.25 45.28 7,480,624 +0.04(+0.10%)
Mar 11, 2015 44.98 45.66 44.88 45.24 8,591,481 +0.32(+0.71%)
Mar 10, 2015 45.01 45.55 44.79 44.92 12,090,346 -0.81(-1.78%)
Mar 09, 2015 46.32 46.74 45.73 45.73 8,797,558 -0.61(-1.31%)
Mar 06, 2015 46.49 46.99 46.25 46.34 9,123,486 -0.40(-0.85%)
Mar 05, 2015 47.24 47.29 46.74 46.74 8,100,933 -0.68(-1.43%)
Mar 04, 2015 47.81 47.81 46.99 47.41 7,435,401 -0.39(-0.82%)
Mar 03, 2015 47.50 48.17 47.43 47.81 7,350,720 +0.28(+0.59%)
Mar 02, 2015 48.12 48.23 47.10 47.52 10,917,842 -0.59(-1.23%)
Feb 27, 2015 48.71 48.78 48.06 48.12 9,436,150 -0.48(-0.99%)
Feb 26, 2015 49.36 49.36 48.40 48.59 10,618,470 -1.24(-2.49%)
Feb 25, 2015 49.79 50.06 49.41 49.83 8,336,005 +0.32(+0.66%)
Feb 24, 2015 49.79 49.80 49.27 49.51 6,595,897 +0.13(+0.25%)
Feb 23, 2015 49.21 49.84 49.08 49.38 8,228,149 -0.34(-0.68%)
Feb 20, 2015 49.58 49.75 48.95 49.72 11,901,117 -0.03(-0.06%)
Feb 19, 2015 48.75 50.07 48.28 49.75 12,225,329 -0.23(-0.46%)
Feb 18, 2015 50.20 50.96 49.89 49.98 12,097,919 -1.28(-2.50%)
Feb 17, 2015 51.03 51.64 50.57 51.27 10,369,221 -0.30(-0.59%)
Feb 13, 2015 50.79 51.57 51.57 51.57 11,408,671 +1.36(+2.70%)
Feb 12, 2015 50.36 50.81 49.90 50.21 11,701,985 +0.66(+1.33%)
Feb 11, 2015 49.08 49.99 48.77 49.55 11,458,958 -0.08(-0.16%)
Feb 10, 2015 49.54 49.72 48.55 49.63 10,787,512 +0.10(+0.21%)
Feb 09, 2015 49.62 50.09 49.38 49.53 11,051,197 +0.26(+0.53%)
Feb 06, 2015 49.82 49.92 49.04 49.27 10,483,273 -0.06(-0.12%)
Feb 05, 2015 48.93 49.34 48.39 49.33 11,928,648 +1.24(+2.58%)
Feb 04, 2015 48.63 48.66 47.63 48.09 16,763,322 -1.37(-2.76%)
Feb 03, 2015 48.86 49.61 48.56 49.45 21,407,916 +1.44(+3.00%)
Feb 02, 2015 47.06 48.02 46.29 48.01 13,800,820 +2.04(+4.43%)
Jan 30, 2015 45.43 46.58 44.64 45.98 14,416,218 +0.12(+0.25%)
Jan 29, 2015 46.12 46.42 44.27 45.86 15,558,916 +0.18(+0.38%)
Jan 28, 2015 47.64 47.78 45.63 45.69 11,888,326 -2.16(-4.52%)
Jan 27, 2015 47.66 48.29 47.49 47.85 8,134,931 -0.20(-0.43%)
Jan 26, 2015 47.37 48.18 46.64 48.05 8,028,577 +0.85(+1.81%)
Jan 23, 2015 47.71 47.97 47.19 47.20 8,757,121 -0.47(-1.00%)
Jan 22, 2015 47.52 47.88 46.72 47.67 11,991,517 +0.55(+1.18%)
Jan 21, 2015 46.64 47.29 46.16 47.12 10,927,265 +0.99(+2.14%)
Jan 20, 2015 45.85 46.20 45.09 46.13 9,414,667 +0.08(+0.17%)
Jan 16, 2015 45.08 46.34 44.88 46.05 13,741,065 +1.22(+2.72%)
Jan 15, 2015 46.44 46.63 44.81 44.83 13,688,793 -0.88(-1.93%)
Jan 14, 2015 45.13 45.83 44.42 45.71 13,658,298 +0.13(+0.29%)
Jan 13, 2015 46.13 46.60 44.90 45.58 14,027,725 -0.46(-1.00%)
Jan 12, 2015 46.83 46.92 45.71 46.04 11,368,520 -1.35(-2.85%)
Jan 09, 2015 47.41 47.70 46.73 47.39 10,936,745 -0.01(-0.02%)
Jan 08, 2015 47.34 47.81 46.65 47.40 14,172,620 +1.15(+2.49%)
Jan 07, 2015 46.73 46.89 45.88 46.25 16,917,870 +0.31(+0.67%)
Jan 06, 2015 47.66 48.62 45.90 45.94 24,728,558 -1.98(-4.13%)
Jan 05, 2015 49.43 49.63 47.77 47.92 14,995,962 -2.39(-4.76%)
Jan 02, 2015 50.01 50.72 49.81 50.31 7,810,362 -0.10(-0.20%)
Dec 31, 2014 50.62 50.42 50.42 50.42 8,114,203 -0.64(-1.24%)
Dec 30, 2014 50.82 51.25 50.57 51.05 6,216,078 -0.13(-0.26%)
Dec 29, 2014 51.43 51.60 50.77 51.18 7,175,558 +0.17(+0.33%)
Dec 26, 2014 51.50 51.68 50.75 51.01 4,575,274 -0.18(-0.36%)
Dec 24, 2014 51.50 51.20 51.20 51.20 5,272,397 -0.67(-1.29%)
Dec 23, 2014 51.34 52.10 50.96 51.87 11,190,386 +1.12(+2.20%)
Dec 22, 2014 51.16 51.43 50.00 50.75 13,026,561 -1.07(-2.06%)
Dec 19, 2014 50.83 51.83 50.10 51.82 24,414,680 +0.90(+1.76%)
Dec 18, 2014 50.53 50.99 48.66 50.92 21,819,146 +2.05(+4.20%)
Dec 17, 2014 46.82 49.40 46.73 48.87 21,042,128 +2.72(+5.88%)
Dec 16, 2014 44.85 47.44 44.41 46.15 17,738,502 +1.12(+2.48%)
Dec 15, 2014 46.20 46.36 44.90 45.04 13,450,047 -0.55(-1.22%)
Dec 12, 2014 45.77 46.57 45.49 45.59 11,887,700 -0.85(-1.82%)
Dec 11, 2014 46.21 47.78 46.21 46.44 11,196,702 +0.05(+0.11%)
Dec 10, 2014 46.66 46.83 45.87 46.39 13,481,321 -1.04(-2.19%)
Dec 09, 2014 46.98 48.36 46.26 47.42 16,607,846 -0.05(-0.11%)
Dec 08, 2014 48.90 49.01 47.36 47.47 13,920,773 -2.06(-4.16%)
Dec 05, 2014 50.64 50.64 50.09 49.53 13,454,406 -1.07(-2.11%)
Dec 04, 2014 51.22 51.42 50.14 50.60 14,599,998 -1.09(-2.10%)
Dec 03, 2014 50.85 51.99 50.58 51.69 16,304,122 +1.16(+2.30%)
Dec 02, 2014 49.15 50.80 49.09 50.53 16,005,020 +1.05(+2.12%)
Dec 01, 2014 48.13 49.57 47.74 49.47 19,208,404 +1.24(+2.57%)
Nov 28, 2014 49.42 49.74 47.93 48.23 16,135,147 -3.47(-6.72%)
Nov 26, 2014 52.38 51.71 51.71 51.71 10,124,536 -0.66(-1.25%)
Nov 25, 2014 53.95 53.96 52.25 52.36 12,199,315 -1.17(-2.18%)
Nov 24, 2014 53.70 53.87 53.04 53.53 8,380,119 -0.23(-0.42%)
Nov 21, 2014 54.37 54.52 53.42 53.76 12,243,618 +0.31(+0.59%)
Nov 20, 2014 52.66 53.47 52.66 53.45 7,840,525 +0.79(+1.50%)
Nov 19, 2014 52.82 52.91 52.07 52.66 8,729,303 +0.34(+0.64%)
Nov 18, 2014 52.22 52.67 51.88 52.32 7,267,754 +0.18(+0.35%)
Nov 17, 2014 51.85 52.39 51.55 52.14 6,986,469 +0.01(+0.01%)
Nov 14, 2014 51.52 52.17 51.46 52.13 7,222,549 +0.77(+1.51%)
Nov 13, 2014 51.67 51.83 50.77 51.36 10,302,102 -0.62(-1.19%)
Nov 12, 2014 52.09 52.47 51.90 51.98 7,877,922 -0.40(-0.77%)
Nov 11, 2014 52.21 52.53 51.88 52.38 8,111,740 +0.11(+0.21%)
Nov 10, 2014 53.16 53.45 52.17 52.27 10,002,018 -0.41(-0.78%)
Nov 07, 2014 52.15 52.79 52.12 52.68 10,091,637 +0.61(+1.18%)
Nov 06, 2014 50.90 52.09 50.73 52.07 10,630,777 +1.05(+2.06%)
Nov 05, 2014 51.07 51.28 50.36 51.01 10,798,476 +0.81(+1.61%)
Nov 04, 2014 50.52 50.99 49.80 50.20 15,015,307 -1.31(-2.54%)
Nov 03, 2014 52.75 52.98 51.45 51.51 13,074,033 -1.16(-2.20%)
Oct 31, 2014 52.26 52.74 51.15 52.67 12,923,182 +0.58(+1.12%)
Oct 30, 2014 50.64 52.50 50.55 52.09 9,825,535 +0.44(+0.85%)
Oct 29, 2014 52.50 52.50 51.26 51.65 10,618,715 +0.39(+0.75%)
Oct 28, 2014 50.43 51.31 50.15 51.26 7,888,222 +1.01(+2.02%)
Oct 27, 2014 50.39 51.15 51.15 50.25 10,262,338 -0.91(-1.77%)
Oct 24, 2014 51.09 51.29 50.45 51.15 7,426,829 +0.05(+0.10%)
Oct 23, 2014 51.68 51.77 50.95 51.10 10,494,252 +0.41(+0.81%)
Oct 22, 2014 51.83 52.16 50.65 50.69 13,486,213 -0.84(-1.63%)
Oct 21, 2014 51.15 51.72 50.85 51.53 12,332,721 +1.28(+2.56%)
Oct 20, 2014 49.77 50.34 49.15 50.25 9,243,108 +0.55(+1.10%)
Oct 17, 2014 49.59 51.12 49.28 49.70 15,087,307 +0.84(+1.72%)
Oct 16, 2014 47.42 49.18 47.37 48.86 17,532,764 +0.50(+1.03%)
Oct 15, 2014 46.57 48.44 46.40 48.36 22,023,642 +0.04(+0.08%)
Oct 14, 2014 49.84 50.09 48.12 48.33 17,833,842 -1.37(-2.75%)
Oct 13, 2014 51.19 51.55 49.64 49.69 11,791,770 -1.67(-3.25%)
Oct 10, 2014 52.12 52.49 51.11 51.36 14,141,144 -0.79(-1.51%)
Oct 09, 2014 53.62 53.71 52.12 52.15 14,179,800 -1.72(-3.20%)
Oct 08, 2014 53.26 53.95 52.52 53.88 16,596,018 +0.45(+0.84%)
Oct 07, 2014 53.94 54.46 53.41 53.43 10,091,706 -0.76(-1.40%)
Oct 06, 2014 54.40 54.75 53.73 54.19 8,834,288 +0.14(+0.25%)
Oct 03, 2014 54.18 54.34 53.57 54.05 7,701,208 +0.06(+0.11%)
Oct 02, 2014 53.91 54.31 53.04 53.99 10,256,679 -0.22(-0.41%)
Oct 01, 2014 55.13 55.31 53.91 54.22 12,062,365 -1.10(-1.99%)
Sep 30, 2014 55.89 56.12 54.88 55.31 11,622,794 -0.95(-1.70%)
Sep 29, 2014 56.02 56.35 55.50 56.27 8,143,993 -0.20(-0.36%)
Sep 26, 2014 56.10 56.72 55.75 56.47 7,276,068 +0.40(+0.71%)
Sep 25, 2014 56.89 56.89 56.07 56.07 6,793,781 -0.83(-1.46%)
Sep 24, 2014 57.00 57.17 56.09 56.91 8,689,208 -0.14(-0.24%)
Sep 23, 2014 57.50 57.71 57.01 57.04 6,010,385 -0.56(-0.97%)
Sep 22, 2014 58.07 58.07 57.40 57.60 7,242,727 -0.64(-1.09%)
Sep 19, 2014 58.16 58.55 58.05 58.24 11,141,984 +0.43(+0.74%)
Sep 18, 2014 58.44 58.46 57.58 57.81 6,120,270 -0.48(-0.83%)
Sep 17, 2014 58.55 58.62 58.10 58.29 5,868,838 -0.08(-0.14%)
Sep 16, 2014 57.47 58.76 57.34 58.37 8,538,721 +0.98(+1.70%)
Sep 15, 2014 56.56 57.56 56.36 57.40 5,422,705 +0.69(+1.21%)
Sep 12, 2014 57.26 57.27 56.46 56.71 5,465,423 -0.67(-1.17%)
Sep 11, 2014 56.55 57.43 56.40 57.38 5,962,638 +0.28(+0.49%)
Sep 10, 2014 56.93 57.11 56.17 57.10 9,088,735 +0.02(+0.04%)
Sep 09, 2014 57.45 57.65 56.70 57.08 8,947,754 -0.05(-0.09%)
Sep 08, 2014 57.79 57.87 56.86 57.13 8,471,096 -0.95(-1.64%)
Sep 05, 2014 57.67 58.18 57.45 58.08 4,975,562 +0.36(+0.63%)
Sep 04, 2014 58.65 58.66 57.43 57.72 7,985,424 -0.76(-1.30%)
Sep 03, 2014 58.54 58.82 58.41 58.48 8,165,531 +0.49(+0.85%)
Sep 02, 2014 58.60 58.60 57.66 57.99 7,716,394 -0.72(-1.23%)
Aug 29, 2014 58.46 58.71 58.71 58.71 4,716,147 +0.40(+0.69%)
Aug 28, 2014 58.47 58.55 58.22 58.31 4,132,151 -0.27(-0.46%)
Aug 27, 2014 58.47 58.89 58.32 58.57 4,358,103 +0.35(+0.61%)
Aug 26, 2014 58.36 58.55 58.21 58.22 4,622,470 -0.19(-0.32%)
Aug 25, 2014 58.07 58.54 58.05 58.41 4,885,577 +0.40(+0.70%)
Aug 22, 2014 58.32 58.49 57.81 58.00 5,043,469 -0.53(-0.91%)
Aug 21, 2014 58.24 58.60 58.12 58.54 4,319,017 +0.35(+0.60%)
Aug 20, 2014 57.97 58.26 57.77 58.19 5,951,469 +0.43(+0.74%)
Aug 19, 2014 57.58 57.96 57.40 57.77 7,494,129 +0.41(+0.72%)
Aug 18, 2014 58.52 58.52 57.04 57.35 11,728,451 -0.93(-1.59%)
Aug 15, 2014 58.02 58.47 57.69 58.28 7,516,546 +0.33(+0.56%)
Aug 14, 2014 58.64 58.70 57.79 57.95 6,303,535 -0.52(-0.89%)
Aug 13, 2014 58.69 58.86 58.35 58.47 5,308,724 +0.34(+0.58%)
Aug 12, 2014 58.21 58.38 57.90 58.13 5,597,665 -0.27(-0.47%)
Aug 11, 2014 59.08 59.19 58.38 58.41 4,957,077 -0.38(-0.65%)
Aug 08, 2014 57.61 58.62 57.61 58.79 5,679,094 +1.26(+2.19%)
Aug 07, 2014 58.43 58.54 57.23 57.53 5,610,280 -0.74(-1.27%)
Aug 06, 2014 57.58 58.91 57.47 58.27 7,487,231 +0.63(+1.09%)
Aug 05, 2014 58.87 58.98 57.38 57.64 8,857,114 -1.62(-2.73%)
Aug 04, 2014 58.38 59.39 58.05 59.26 7,700,445 +0.93(+1.59%)
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.