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 (%)
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%)
Apr 03, 2017 39.43 39.46 38.56 39.08 9,758,739 -0.33(-0.84%)
Mar 31, 2017 39.23 39.55 38.74 39.41 16,969,682 -0.10(-0.26%)
Mar 30, 2017 38.98 39.84 38.41 39.51 50,690,088 +3.20(+8.81%)
Mar 29, 2017 35.82 36.40 35.57 36.31 7,637,885 +0.45(+1.26%)
Mar 28, 2017 35.10 35.95 34.93 35.86 8,901,620 +0.86(+2.46%)
Mar 27, 2017 34.37 35.12 34.19 35.00 7,885,865 +0.15(+0.43%)
Mar 24, 2017 35.28 35.47 34.75 34.85 11,131,943 -0.30(-0.85%)
Mar 23, 2017 35.29 35.56 35.05 35.15 11,577,588 -0.13(-0.38%)
Mar 22, 2017 35.59 35.81 35.27 35.29 9,926,608 -0.42(-1.17%)
Mar 21, 2017 36.38 36.49 35.47 35.70 8,230,423 -0.54(-1.48%)
Mar 20, 2017 35.88 36.34 35.60 36.24 7,281,359 +0.13(+0.37%)
Mar 17, 2017 36.33 36.64 36.07 36.11 10,578,387 -0.12(-0.33%)
Mar 16, 2017 36.31 36.45 35.96 36.23 8,090,655 +0.00(+0.00%)
Mar 15, 2017 35.93 36.45 35.44 36.23 9,583,395 +0.71(+2.00%)
Mar 14, 2017 35.68 35.72 34.92 35.51 13,335,238 -0.71(-1.96%)
Mar 13, 2017 36.10 36.48 35.99 36.23 8,014,797 +0.13(+0.37%)
Mar 10, 2017 37.05 37.05 35.94 36.09 10,699,445 -0.64(-1.74%)
Mar 09, 2017 36.04 36.85 35.94 36.73 9,154,841 +0.45(+1.24%)
Mar 08, 2017 37.47 37.66 36.20 36.28 11,922,961 -1.43(-3.79%)
Mar 07, 2017 38.29 38.34 37.61 37.71 7,152,615 -0.47(-1.24%)
Mar 06, 2017 37.76 38.30 37.41 38.19 7,691,654 +0.40(+1.05%)
Mar 03, 2017 38.08 38.28 37.65 37.79 6,727,780 -0.31(-0.81%)
Mar 02, 2017 38.42 38.58 37.86 38.10 7,510,783 -0.66(-1.71%)
Mar 01, 2017 37.93 38.90 37.82 38.76 11,621,750 +1.17(+3.11%)
Feb 28, 2017 37.28 37.67 37.14 37.59 8,488,281 +0.17(+0.44%)
Feb 27, 2017 37.32 37.65 37.11 37.43 7,856,001 +0.25(+0.68%)
Feb 24, 2017 37.15 37.53 36.91 37.17 8,540,895 -0.21(-0.55%)
Feb 23, 2017 37.77 37.77 37.17 37.38 9,893,188 +0.16(+0.42%)
Feb 22, 2017 37.77 37.89 37.17 37.22 10,131,891 -0.81(-2.14%)
Feb 21, 2017 38.04 38.34 37.79 38.04 12,118,293 +0.49(+1.31%)
Feb 17, 2017 37.55 37.55 37.55 0 -0.66(-1.72%)
Feb 16, 2017 39.19 39.24 38.15 38.20 12,255,026 -0.81(-2.07%)
Feb 15, 2017 39.38 39.74 38.97 39.01 9,431,934 -0.62(-1.56%)
Feb 14, 2017 39.51 39.66 38.98 39.62 7,672,506 +0.35(+0.89%)
Feb 13, 2017 39.54 39.54 38.90 39.28 7,800,264 -0.35(-0.88%)
Feb 10, 2017 39.54 39.94 39.37 39.62 7,587,418 +0.47(+1.20%)
Feb 09, 2017 39.33 39.56 38.89 39.15 8,084,241 +0.16(+0.42%)
Feb 08, 2017 38.56 39.43 38.13 38.99 10,925,694 +0.14(+0.36%)
Feb 07, 2017 38.95 39.48 38.58 38.85 9,655,571 -0.53(-1.34%)
Feb 06, 2017 39.70 40.07 38.79 39.37 10,339,513 -0.27(-0.67%)
Feb 03, 2017 38.40 39.69 38.37 39.64 10,704,496 +1.37(+3.57%)
Feb 02, 2017 38.32 38.78 37.17 38.27 10,972,482 +0.15(+0.39%)
Feb 01, 2017 38.52 38.63 37.29 38.12 12,768,004 -0.20(-0.53%)
Jan 31, 2017 37.58 38.35 37.24 38.33 9,484,606 +1.01(+2.70%)
Jan 30, 2017 38.52 38.66 37.09 37.32 13,335,631 -1.53(-3.94%)
Jan 27, 2017 39.56 39.66 38.67 38.85 6,879,990 -0.94(-2.37%)
Jan 26, 2017 39.80 40.10 39.57 39.80 5,297,302 -0.05(-0.12%)
Jan 25, 2017 39.63 40.27 39.55 39.85 7,606,262 +0.33(+0.84%)
Jan 24, 2017 39.41 40.40 39.31 39.52 7,501,687 +0.26(+0.66%)
Jan 23, 2017 39.51 39.75 38.97 39.26 7,593,701 -0.62(-1.56%)
Jan 20, 2017 39.61 40.16 39.55 39.88 7,491,207 +0.68(+1.74%)
Jan 19, 2017 39.46 39.66 39.13 39.19 6,253,047 -0.32(-0.82%)
Jan 18, 2017 39.15 39.76 39.14 39.52 6,321,074 +0.09(+0.24%)
Jan 17, 2017 39.74 39.86 39.30 39.42 6,353,530 -0.35(-0.87%)
Jan 13, 2017 39.77 39.77 39.77 0 +0.35(+0.88%)
Jan 12, 2017 40.48 40.51 39.37 39.42 8,854,433 -0.84(-2.09%)
Jan 11, 2017 39.27 40.47 38.88 40.26 11,053,061 +1.23(+3.14%)
Jan 10, 2017 39.21 39.33 38.81 39.04 6,918,286 +0.00(+0.00%)
Jan 09, 2017 39.52 39.72 39.01 39.04 7,331,953 -0.85(-2.13%)
Jan 06, 2017 40.10 40.15 39.53 39.88 4,417,618 -0.15(-0.37%)
Jan 05, 2017 40.25 40.62 39.87 40.03 6,013,627 -0.12(-0.29%)
Jan 04, 2017 39.85 40.16 39.55 40.15 6,346,974 +0.37(+0.93%)
Jan 03, 2017 39.95 40.57 39.24 39.78 8,937,197 +0.37(+0.94%)
Dec 30, 2016 39.41 39.41 39.41 0 -0.31(-0.79%)
Dec 29, 2016 39.82 39.95 39.51 39.73 4,623,758 -0.18(-0.45%)
Dec 28, 2016 40.46 40.67 39.79 39.91 5,439,090 -0.65(-1.61%)
Dec 27, 2016 40.44 40.83 40.36 40.56 3,810,616 +0.18(+0.45%)
Dec 23, 2016 40.38 40.38 40.38 0 -0.13(-0.33%)
Dec 22, 2016 40.52 40.70 40.39 40.51 5,845,997 +0.05(+0.12%)
Dec 21, 2016 40.75 41.00 40.43 40.47 5,326,166 -0.06(-0.14%)
Dec 20, 2016 41.05 41.33 40.37 40.52 5,927,393 -0.34(-0.83%)
Dec 19, 2016 40.88 40.95 40.53 40.86 6,040,175 +0.03(+0.08%)
Dec 16, 2016 40.86 40.98 40.53 40.83 13,120,015 +0.16(+0.39%)
Dec 15, 2016 40.18 40.98 39.76 40.67 10,094,493 +0.20(+0.49%)
Dec 14, 2016 41.06 41.36 40.39 40.47 10,925,261 -0.90(-2.18%)
Dec 13, 2016 41.08 41.79 40.58 41.38 10,000,945 +0.99(+2.45%)
Dec 12, 2016 41.00 41.74 40.30 40.39 13,672,892 +0.48(+1.20%)
Dec 09, 2016 39.28 39.94 39.16 39.91 7,793,392 +0.78(+1.99%)
Dec 08, 2016 39.37 39.44 38.45 39.13 7,511,656 -0.09(-0.24%)
Dec 07, 2016 38.88 39.33 38.71 39.22 11,533,562 +0.00(+0.00%)
Dec 06, 2016 38.10 39.34 37.83 39.22 9,106,504 +0.80(+2.09%)
Dec 05, 2016 38.38 39.38 38.23 38.42 11,259,846 +0.60(+1.58%)
Dec 02, 2016 37.77 38.11 37.52 37.83 7,384,925 -0.08(-0.21%)
Dec 01, 2016 39.41 39.42 37.76 37.90 14,127,545 -0.24(-0.62%)
Nov 30, 2016 36.39 38.77 36.34 38.14 26,583,036 +3.37(+9.70%)
Nov 29, 2016 34.96 35.02 34.45 34.77 11,920,570 -1.00(-2.79%)
Nov 28, 2016 36.72 36.83 35.68 35.77 11,948,405 -0.20(-0.55%)
Nov 25, 2016 36.00 36.19 35.51 35.96 4,445,462 -0.43(-1.19%)
Nov 23, 2016 36.39 36.39 36.39 0 +0.18(+0.50%)
Nov 22, 2016 36.39 36.70 35.59 36.21 9,230,201 -0.23(-0.63%)
Nov 21, 2016 35.88 36.55 35.80 36.44 12,582,495 +1.26(+3.57%)
Nov 18, 2016 34.36 35.34 34.33 35.18 10,723,609 +0.90(+2.64%)
Nov 17, 2016 35.22 35.44 34.20 34.28 8,586,669 -0.61(-1.73%)
Nov 16, 2016 35.50 35.88 34.73 34.89 8,651,569 -0.71(-1.99%)
Nov 15, 2016 34.78 35.84 34.78 35.59 14,247,930 +0.90(+2.61%)
Nov 14, 2016 34.26 34.79 34.13 34.69 12,747,272 +0.15(+0.43%)
Nov 11, 2016 34.83 35.12 34.13 34.54 10,375,249 -0.66(-1.88%)
Nov 10, 2016 35.90 35.95 34.86 35.20 14,225,590 -0.75(-2.08%)
Nov 09, 2016 34.17 36.32 34.11 35.95 13,810,457 +1.10(+3.16%)
Nov 08, 2016 34.30 35.25 34.19 34.85 8,057,264 +0.32(+0.93%)
Nov 07, 2016 34.19 34.59 33.94 34.52 7,341,848 +0.91(+2.71%)
Nov 04, 2016 34.07 34.43 33.55 33.61 9,316,085 -0.66(-1.93%)
Nov 03, 2016 34.16 34.60 33.87 34.27 8,464,955 +0.29(+0.86%)
Nov 02, 2016 33.74 34.24 33.29 33.98 9,539,024 -0.24(-0.71%)
Nov 01, 2016 34.56 34.64 33.44 34.22 11,390,710 +0.07(+0.21%)
Oct 31, 2016 35.18 35.22 34.00 34.15 14,355,164 -1.19(-3.38%)
Oct 28, 2016 35.14 36.03 34.81 35.35 23,421,314 +0.76(+2.20%)
Oct 27, 2016 33.16 35.25 33.13 34.59 21,122,624 +1.73(+5.26%)
Oct 26, 2016 32.42 33.24 32.33 32.86 10,711,930 -0.01(-0.02%)
Oct 25, 2016 33.12 33.53 32.84 32.87 7,974,299 -0.34(-1.02%)
Oct 24, 2016 32.91 33.45 32.73 33.20 11,874,138 +0.55(+1.69%)
Oct 21, 2016 32.36 32.70 32.20 32.65 7,064,638 +0.04(+0.12%)
Oct 20, 2016 32.53 33.07 32.30 32.61 8,199,880 -0.18(-0.55%)
Oct 19, 2016 32.20 33.09 32.13 32.79 12,254,822 +0.84(+2.63%)
Oct 18, 2016 32.69 32.72 31.73 31.95 8,771,465 -0.35(-1.10%)
Oct 17, 2016 32.68 32.87 32.09 32.31 7,181,750 -0.45(-1.37%)
Oct 14, 2016 33.29 33.60 32.73 32.76 8,359,813 -0.38(-1.14%)
Oct 13, 2016 33.53 33.56 32.91 33.13 9,464,450 -0.84(-2.48%)
Oct 12, 2016 33.74 34.03 33.27 33.97 7,368,832 +0.11(+0.32%)
Oct 11, 2016 34.64 34.85 33.74 33.86 8,828,006 -0.83(-2.39%)
Oct 10, 2016 34.88 35.20 34.67 34.69 11,646,371 +0.13(+0.38%)
Oct 07, 2016 34.78 34.93 34.40 34.56 10,596,657 -0.23(-0.67%)
Oct 06, 2016 34.44 34.83 34.02 34.79 10,532,558 +0.48(+1.39%)
Oct 05, 2016 34.00 34.48 33.85 34.32 8,219,892 +0.81(+2.43%)
Oct 04, 2016 33.94 34.03 33.29 33.50 8,014,685 -0.44(-1.29%)
Oct 03, 2016 34.14 34.24 33.45 33.94 6,708,802 -0.03(-0.09%)
Sep 30, 2016 34.25 34.48 33.79 33.97 11,265,880 -0.15(-0.44%)
Sep 29, 2016 32.80 34.51 32.80 34.12 21,188,946 +1.16(+3.51%)
Sep 28, 2016 30.95 33.04 30.57 32.97 17,276,056 +2.15(+6.97%)
Sep 27, 2016 30.90 30.95 30.48 30.82 9,833,508 -0.46(-1.47%)
Sep 26, 2016 31.32 31.86 31.25 31.28 6,379,632 +0.06(+0.20%)
Sep 23, 2016 31.54 32.21 30.95 31.21 10,914,447 -0.84(-2.63%)
Sep 22, 2016 31.85 32.30 31.85 32.06 10,134,149 +0.75(+2.40%)
Sep 21, 2016 30.86 31.36 30.75 31.31 8,168,630 +0.82(+2.69%)
Sep 20, 2016 30.74 31.13 30.48 30.49 7,519,962 -0.21(-0.69%)
Sep 19, 2016 31.36 31.45 30.70 30.70 6,940,090 -0.46(-1.48%)
Sep 16, 2016 30.96 31.25 30.87 31.16 12,288,929 -0.12(-0.40%)
Sep 15, 2016 31.27 31.64 31.08 31.28 10,010,498 +0.03(+0.10%)
Sep 14, 2016 31.93 32.39 31.16 31.25 12,835,932 -0.80(-2.49%)
Sep 13, 2016 32.76 32.84 31.79 32.05 15,011,582 -1.30(-3.89%)
Sep 12, 2016 32.80 33.71 32.48 33.35 13,076,437 +0.33(+0.99%)
Sep 09, 2016 33.47 33.94 33.00 33.02 16,104,306 -0.80(-2.38%)
Sep 08, 2016 32.76 33.87 32.57 33.82 13,709,739 +1.41(+4.34%)
Sep 07, 2016 32.21 32.43 32.06 32.42 8,148,987 +0.38(+1.17%)
Sep 06, 2016 32.07 32.22 31.74 32.04 8,514,381 +0.06(+0.20%)
Sep 02, 2016 32.16 31.98 31.98 31.98 7,173,944 +0.25(+0.79%)
Sep 01, 2016 31.96 32.12 31.36 31.73 9,643,041 -0.35(-1.10%)
Aug 31, 2016 32.87 32.93 31.87 32.08 11,222,031 -0.92(-2.79%)
Aug 30, 2016 33.29 33.50 32.90 33.00 6,942,515 -0.09(-0.28%)
Aug 29, 2016 32.97 33.19 32.84 33.10 5,707,980 +0.04(+0.12%)
Aug 26, 2016 33.53 33.83 32.93 33.06 7,235,213 -0.38(-1.12%)
Aug 25, 2016 33.53 33.63 33.15 33.43 5,764,220 -0.14(-0.42%)
Aug 24, 2016 33.57 33.90 33.49 33.57 7,052,044 -0.20(-0.60%)
Aug 23, 2016 33.29 33.86 33.18 33.78 7,907,136 +0.46(+1.38%)
Aug 22, 2016 33.40 33.55 33.07 33.32 7,906,923 -0.54(-1.59%)
Aug 19, 2016 33.82 33.98 33.62 33.86 7,920,469 -0.21(-0.62%)
Aug 18, 2016 33.87 34.15 33.72 34.07 8,944,758 +0.30(+0.90%)
Aug 17, 2016 33.36 33.80 33.14 33.76 11,333,654 +0.27(+0.79%)
Aug 16, 2016 32.97 33.65 32.64 33.50 14,041,367 +0.53(+1.61%)
Aug 15, 2016 32.56 33.01 32.49 32.97 7,544,337 +0.63(+1.96%)
Aug 12, 2016 32.47 32.55 32.19 32.33 6,332,102 -0.02(-0.05%)
Aug 11, 2016 31.88 32.60 31.51 32.35 11,239,183 +0.62(+1.95%)
Aug 10, 2016 32.39 32.47 31.65 31.73 8,157,015 -0.50(-1.55%)
Aug 09, 2016 32.62 32.77 32.07 32.23 9,054,670 -0.25(-0.77%)
Aug 08, 2016 32.03 32.67 31.97 32.48 12,385,227 +0.75(+2.36%)
Aug 05, 2016 31.49 31.76 31.20 31.73 11,178,168 +0.39(+1.25%)
Aug 04, 2016 31.39 31.62 31.00 31.34 8,847,253 -0.16(-0.52%)
Aug 03, 2016 31.12 31.53 30.87 31.50 10,986,745 +0.41(+1.31%)
Aug 02, 2016 31.11 31.30 30.32 31.10 9,142,649 +0.14(+0.45%)
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.