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 29, 2022 88.29 89.88 87.57 89.43 8,056,050 +3.09(+3.58%)
Jul 28, 2022 86.49 87.44 84.99 86.34 5,071,961 +0.73(+0.85%)
Jul 27, 2022 84.49 85.97 83.80 85.61 6,798,465 +2.00(+2.39%)
Jul 26, 2022 85.77 86.45 82.59 83.61 7,764,477 -0.88(-1.04%)
Jul 25, 2022 82.12 84.58 80.58 84.49 6,334,782 +3.60(+4.45%)
Jul 22, 2022 81.89 82.79 80.35 80.90 6,802,012 -0.73(-0.90%)
Jul 21, 2022 80.18 81.75 79.74 81.63 8,732,734 -1.63(-1.96%)
Jul 20, 2022 80.55 83.73 80.06 83.26 8,410,685 +2.05(+2.52%)
Jul 19, 2022 78.40 81.42 77.91 81.22 7,271,469 +3.13(+4.01%)
Jul 18, 2022 77.78 79.30 77.70 78.09 7,688,505 +2.00(+2.63%)
Jul 15, 2022 76.99 77.05 75.10 76.09 6,426,486 +1.17(+1.57%)
Jul 14, 2022 73.28 75.06 71.87 74.91 9,684,968 -1.38(-1.80%)
Jul 13, 2022 75.60 78.20 75.60 76.29 6,029,728 -0.31(-0.41%)
Jul 12, 2022 75.78 77.14 74.91 76.60 6,071,255 -1.93(-2.45%)
Jul 11, 2022 78.56 79.49 77.28 78.53 5,107,804 -0.84(-1.05%)
Jul 08, 2022 80.35 80.65 77.72 79.36 6,117,637 +0.10(+0.13%)
Jul 07, 2022 79.12 80.05 78.65 79.26 8,794,063 +2.76(+3.61%)
Jul 06, 2022 76.84 78.66 73.84 76.50 13,215,525 -1.19(-1.54%)
Jul 05, 2022 82.02 82.02 76.24 77.69 14,693,326 -5.82(-6.97%)
Jul 01, 2022 84.38 84.73 81.06 83.51 6,553,113 +1.07(+1.30%)
Jun 30, 2022 81.29 84.18 80.62 82.44 13,889,002 -1.51(-1.80%)
Jun 29, 2022 88.94 89.45 83.79 83.95 8,704,460 -3.45(-3.95%)
Jun 28, 2022 87.18 89.10 85.87 87.40 9,700,555 +2.74(+3.24%)
Jun 27, 2022 84.06 86.09 83.48 84.66 9,787,101 +1.85(+2.24%)
Jun 24, 2022 81.98 83.85 80.48 82.81 13,484,559 +2.75(+3.44%)
Jun 23, 2022 85.39 85.80 79.48 80.05 14,880,225 -4.71(-5.56%)
Jun 22, 2022 84.57 86.58 83.31 84.76 12,391,051 -5.67(-6.27%)
Jun 21, 2022 87.46 91.18 87.42 90.43 12,384,470 +5.05(+5.91%)
Jun 17, 2022 92.44 93.22 84.55 85.38 26,904,172 -7.91(-8.47%)
Jun 16, 2022 95.65 96.74 92.12 93.29 13,004,579 -6.29(-6.32%)
Jun 15, 2022 101.55 102.07 98.00 99.58 8,432,840 -1.97(-1.94%)
Jun 14, 2022 103.86 105.80 100.23 101.55 8,494,675 -0.25(-0.24%)
Jun 13, 2022 102.42 103.86 98.71 101.80 10,447,457 -4.62(-4.34%)
Jun 10, 2022 106.57 108.97 105.02 106.42 8,014,090 -1.58(-1.46%)
Jun 09, 2022 109.87 110.92 107.87 107.99 7,303,417 -3.00(-2.71%)
Jun 08, 2022 111.78 113.02 110.67 111.00 7,696,025 -0.78(-0.69%)
Jun 07, 2022 106.73 111.77 106.69 111.77 9,395,790 +4.86(+4.54%)
Jun 06, 2022 107.65 108.22 106.22 106.92 6,155,870 -0.67(-0.63%)
Jun 03, 2022 105.16 107.86 104.86 107.59 5,914,368 +2.88(+2.75%)
Jun 02, 2022 104.07 105.61 103.03 104.71 5,535,034 -0.72(-0.68%)
Jun 01, 2022 104.17 106.84 104.00 105.43 7,956,704 +3.09(+3.02%)
May 31, 2022 105.87 107.47 101.40 102.34 18,943,758 -2.04(-1.96%)
May 27, 2022 102.15 104.38 101.90 104.38 7,453,107 +1.32(+1.28%)
May 26, 2022 102.59 104.38 102.59 103.06 6,780,505 +1.78(+1.75%)
May 25, 2022 100.15 101.59 99.78 101.29 7,362,978 +1.57(+1.57%)
May 24, 2022 98.33 100.18 96.82 99.72 7,529,439 +0.42(+0.42%)
May 23, 2022 96.59 99.67 96.34 99.30 9,490,213 +3.64(+3.81%)
May 20, 2022 95.76 97.96 93.08 95.66 7,370,146 +0.37(+0.39%)
May 19, 2022 92.75 97.20 92.75 95.28 7,447,960 +0.12(+0.12%)
May 18, 2022 98.12 98.46 93.60 95.17 9,832,325 -2.31(-2.37%)
May 17, 2022 97.53 98.65 96.29 97.48 7,220,984 +1.38(+1.44%)
May 16, 2022 93.89 97.54 93.49 96.09 8,772,595 +2.78(+2.98%)
May 13, 2022 91.43 94.13 91.31 93.32 7,223,287 +3.00(+3.32%)
May 12, 2022 89.27 90.37 86.57 90.32 7,988,843 +0.51(+0.57%)
May 11, 2022 90.42 93.30 89.59 89.81 7,335,201 +0.94(+1.06%)
May 10, 2022 89.66 92.06 87.02 88.86 8,651,600 +0.73(+0.82%)
May 09, 2022 95.37 95.67 87.49 88.14 10,749,725 -9.51(-9.74%)
May 06, 2022 94.46 97.67 93.22 97.65 10,160,223 +4.38(+4.70%)
May 05, 2022 94.84 96.65 91.16 93.27 11,679,448 -0.91(-0.96%)
May 04, 2022 91.58 94.48 89.87 94.18 8,806,042 +4.47(+4.98%)
May 03, 2022 87.67 90.25 87.18 89.71 6,561,596 +2.73(+3.14%)
May 02, 2022 85.48 87.10 83.95 86.98 7,698,258 +0.36(+0.42%)
Apr 29, 2022 88.64 89.60 86.07 86.62 9,708,824 -1.84(-2.08%)
Apr 28, 2022 84.37 89.28 82.70 88.46 10,499,584 +4.07(+4.82%)
Apr 27, 2022 83.17 85.17 80.49 84.39 7,461,300 +1.58(+1.91%)
Apr 26, 2022 83.89 85.50 82.79 82.81 6,584,001 -0.31(-0.37%)
Apr 25, 2022 84.33 84.71 80.52 83.12 13,137,785 -3.94(-4.53%)
Apr 22, 2022 88.75 90.18 86.84 87.06 7,150,754 -2.41(-2.70%)
Apr 21, 2022 93.51 94.08 89.15 89.47 6,936,953 -3.63(-3.90%)
Apr 20, 2022 92.58 93.82 91.93 93.10 6,681,613 +1.01(+1.09%)
Apr 19, 2022 93.24 93.92 91.60 92.09 5,879,446 -1.73(-1.85%)
Apr 18, 2022 93.14 94.40 92.22 93.82 5,367,004 +1.90(+2.07%)
Apr 14, 2022 90.85 92.84 90.53 91.92 6,989,352 +1.03(+1.14%)
Apr 13, 2022 91.66 92.25 89.70 90.89 8,120,985 +0.21(+0.23%)
Apr 12, 2022 90.72 92.38 90.14 90.68 8,173,716 +1.83(+2.06%)
Apr 11, 2022 92.40 92.49 88.67 88.85 7,721,797 -4.60(-4.92%)
Apr 08, 2022 91.30 93.68 91.16 93.44 6,810,070 +2.80(+3.09%)
Apr 07, 2022 89.53 90.86 87.88 90.64 6,929,687 +2.19(+2.48%)
Apr 06, 2022 90.45 90.83 87.79 88.45 6,264,027 -0.46(-0.52%)
Apr 05, 2022 91.45 92.18 88.77 88.91 6,293,052 -2.27(-2.49%)
Apr 04, 2022 91.96 92.41 90.33 91.18 5,455,935 -0.03(-0.03%)
Apr 01, 2022 90.81 92.18 90.03 91.20 7,646,927 +0.53(+0.58%)
Mar 31, 2022 90.68 92.90 90.13 90.68 10,782,841 -1.00(-1.09%)
Mar 30, 2022 91.89 93.18 91.22 91.68 6,692,813 +0.64(+0.71%)
Mar 29, 2022 90.40 91.26 88.46 91.03 12,141,269 -2.54(-2.72%)
Mar 28, 2022 94.98 95.05 93.13 93.57 6,736,849 -3.62(-3.72%)
Mar 25, 2022 94.18 97.21 93.86 97.19 8,665,680 +2.68(+2.83%)
Mar 24, 2022 94.90 95.70 93.80 94.51 6,849,326 +0.15(+0.16%)
Mar 23, 2022 93.32 94.95 93.29 94.36 8,495,824 +2.35(+2.55%)
Mar 22, 2022 92.82 93.00 90.70 92.01 7,143,622 -0.89(-0.96%)
Mar 21, 2022 91.47 94.00 91.19 92.90 8,967,939 +2.86(+3.17%)
Mar 18, 2022 89.60 90.54 89.02 90.05 17,860,082 +0.70(+0.78%)
Mar 17, 2022 87.38 89.56 87.25 89.35 9,809,224 +3.63(+4.23%)
Mar 16, 2022 86.07 86.57 85.07 85.72 10,302,359 -0.21(-0.24%)
Mar 15, 2022 83.95 86.63 83.46 85.93 9,803,239 -1.36(-1.55%)
Mar 14, 2022 88.04 88.19 85.18 87.29 11,648,886 -1.68(-1.89%)
Mar 11, 2022 89.35 91.37 88.74 88.97 8,479,929 -1.18(-1.31%)
Mar 10, 2022 87.95 90.25 87.19 90.15 10,484,104 +3.17(+3.65%)
Mar 09, 2022 86.21 89.25 83.86 86.98 13,997,852 -2.34(-2.62%)
Mar 08, 2022 91.77 94.42 86.67 89.32 19,056,832 -2.23(-2.44%)
Mar 07, 2022 91.75 93.82 89.61 91.56 15,245,815 +0.90(+1.00%)
Mar 04, 2022 88.25 90.72 88.09 90.65 12,146,415 +2.59(+2.94%)
Mar 03, 2022 87.88 88.77 86.46 88.07 9,622,559 -0.57(-0.64%)
Mar 02, 2022 88.93 90.38 87.87 88.64 17,880,828 +0.98(+1.11%)
Mar 01, 2022 86.66 89.02 85.71 87.66 15,978,498 +1.90(+2.21%)
Feb 28, 2022 81.97 85.95 81.23 85.76 16,694,972 +3.25(+3.93%)
Feb 25, 2022 79.90 82.74 79.97 82.52 11,683,724 +3.20(+4.04%)
Feb 24, 2022 81.37 81.59 77.11 79.31 12,728,672 -0.45(-0.57%)
Feb 23, 2022 79.56 80.90 78.97 79.77 8,133,164 +0.36(+0.46%)
Feb 22, 2022 83.84 83.91 78.13 79.41 10,249,385 -1.63(-2.01%)
Feb 18, 2022 81.03 0 -1.38(-1.68%)
Feb 17, 2022 81.51 83.04 81.51 82.42 7,568,311 +0.86(+1.05%)
Feb 16, 2022 81.16 83.08 81.04 81.56 7,580,125 +0.48(+0.59%)
Feb 15, 2022 80.17 81.29 79.31 81.08 9,268,355 -1.69(-2.04%)
Feb 14, 2022 83.63 83.83 81.56 82.77 7,915,920 -1.78(-2.11%)
Feb 11, 2022 83.02 84.70 82.59 84.55 10,597,317 +1.87(+2.26%)
Feb 10, 2022 82.97 84.85 82.12 82.68 7,942,702 -0.94(-1.12%)
Feb 09, 2022 82.34 84.59 82.08 83.61 7,743,714 +1.46(+1.77%)
Feb 08, 2022 82.71 83.79 80.96 82.16 8,316,883 -1.45(-1.73%)
Feb 07, 2022 81.34 84.77 80.67 83.60 9,360,538 +0.96(+1.16%)
Feb 04, 2022 82.76 85.39 82.53 82.64 13,379,355 +0.90(+1.10%)
Feb 03, 2022 83.46 80.48 81.74 14,735,453 -1.21(-1.45%)
Feb 02, 2022 81.36 83.31 80.04 82.95 9,780,135 +0.60(+0.73%)
Feb 01, 2022 78.62 82.66 78.46 82.35 10,472,807 +2.63(+3.29%)
Jan 31, 2022 79.86 80.45 79.72 8,380,841 -0.54(-0.67%)
Jan 28, 2022 79.14 80.70 78.89 80.26 12,852,370 -0.40(-0.49%)
Jan 27, 2022 80.02 80.73 78.99 80.65 10,699,563 +2.34(+2.99%)
Jan 26, 2022 79.81 80.23 77.69 78.32 10,466,992 -0.05(-0.06%)
Jan 25, 2022 74.77 78.50 73.15 78.36 9,453,390 +3.68(+4.93%)
Jan 24, 2022 72.59 75.06 70.87 74.68 10,566,763 +0.27(+0.36%)
Jan 21, 2022 76.38 76.56 73.89 74.41 11,812,234 -2.62(-3.40%)
Jan 20, 2022 77.41 79.58 76.82 77.03 8,559,912 -1.48(-1.89%)
Jan 19, 2022 79.06 79.56 77.11 78.51 8,188,469 -0.21(-0.26%)
Jan 18, 2022 79.16 80.16 77.20 78.72 11,986,940 +0.69(+0.89%)
Jan 14, 2022 78.03 0 +2.81(+3.73%)
Jan 13, 2022 75.51 76.34 74.83 75.22 7,568,747 -0.70(-0.92%)
Jan 12, 2022 75.56 76.05 74.75 75.92 8,602,044 +0.73(+0.97%)
Jan 11, 2022 73.41 75.35 72.53 75.19 9,437,170 +2.30(+3.16%)
Jan 10, 2022 72.55 73.01 71.25 72.89 10,140,486 +0.35(+0.48%)
Jan 07, 2022 70.95 72.80 70.51 72.54 12,049,081 +1.93(+2.74%)
Jan 06, 2022 70.00 70.88 69.18 70.61 9,647,175 +2.55(+3.75%)
Jan 05, 2022 70.15 70.41 67.93 68.05 10,042,736 -1.19(-1.71%)
Jan 04, 2022 67.07 69.61 66.82 69.24 10,209,035 +2.88(+4.34%)
Jan 03, 2022 64.79 66.53 64.79 66.36 6,414,167 +1.43(+2.20%)
Dec 31, 2021 64.60 65.37 64.48 64.93 3,839,578 +0.09(+0.14%)
Dec 30, 2021 65.56 66.11 64.77 64.84 3,720,448 -0.57(-0.88%)
Dec 29, 2021 65.72 66.19 64.98 65.41 4,400,263 -0.18(-0.27%)
Dec 28, 2021 65.85 66.31 65.38 65.59 3,771,913 -0.08(-0.12%)
Dec 27, 2021 63.86 65.71 63.21 65.67 4,423,129 +1.81(+2.84%)
Dec 23, 2021 63.95 64.71 63.73 63.86 4,350,628 +0.10(+0.15%)
Dec 22, 2021 63.24 64.24 62.67 63.76 4,208,262 +0.36(+0.57%)
Dec 21, 2021 62.28 63.55 62.17 63.40 7,049,889 +1.87(+3.03%)
Dec 20, 2021 60.15 61.57 59.26 61.54 12,802,447 -0.01(-0.01%)
Dec 17, 2021 63.60 63.78 61.45 61.55 25,698,792 -2.77(-4.31%)
Dec 16, 2021 64.35 65.54 63.98 64.32 7,878,740 +0.89(+1.40%)
Dec 15, 2021 63.34 63.89 61.66 63.43 7,586,197 +0.03(+0.04%)
Dec 14, 2021 63.30 64.36 62.82 63.40 7,433,932 -0.30(-0.48%)
Dec 13, 2021 65.37 65.60 63.26 63.71 6,373,860 -2.22(-3.36%)
Dec 10, 2021 65.84 66.07 64.22 65.93 6,761,143 +0.84(+1.30%)
Dec 09, 2021 66.35 66.35 65.00 65.08 7,257,156 -1.40(-2.10%)
Dec 08, 2021 66.94 67.61 66.02 66.48 7,037,666 -0.41(-0.62%)
Dec 07, 2021 66.53 68.14 66.47 66.89 9,070,299 +1.58(+2.42%)
Dec 06, 2021 65.04 65.94 64.26 65.32 6,910,739 +1.52(+2.39%)
Dec 03, 2021 64.74 65.44 62.96 63.79 7,798,426 -0.13(-0.21%)
Dec 02, 2021 62.07 64.27 61.22 63.92 9,371,308 +1.85(+2.98%)
Dec 01, 2021 64.60 64.75 62.03 62.08 11,226,078 -0.83(-1.33%)
Nov 30, 2021 63.41 64.45 62.80 62.91 17,525,848 -1.81(-2.80%)
Nov 29, 2021 65.92 67.01 64.54 64.72 10,244,771 +0.60(+0.94%)
Nov 26, 2021 63.27 64.25 62.20 64.12 11,435,897 -3.01(-4.48%)
Nov 24, 2021 65.69 67.72 65.67 67.13 8,043,767 +0.94(+1.42%)
Nov 23, 2021 65.41 67.03 65.34 66.19 10,152,259 +1.70(+2.63%)
Nov 22, 2021 62.47 65.33 62.44 64.49 8,300,019 +2.05(+3.28%)
Nov 19, 2021 63.62 63.96 62.27 62.44 9,829,994 -2.79(-4.28%)
Nov 18, 2021 64.70 65.44 65.14 65.23 7,300,303 +0.67(+1.04%)
Nov 17, 2021 64.70 66.32 64.35 64.56 8,502,637 -0.60(-0.92%)
Nov 16, 2021 65.49 66.21 65.10 65.16 7,946,518 -0.07(-0.11%)
Nov 15, 2021 64.80 65.84 64.36 65.23 6,889,902 +0.32(+0.50%)
Nov 12, 2021 64.22 65.07 64.14 64.91 5,941,281 +0.20(+0.30%)
Nov 11, 2021 65.75 66.08 64.58 64.71 8,677,808 -0.77(-1.18%)
Nov 10, 2021 66.83 65.49 8,343,499 -2.47(-3.63%)
Nov 09, 2021 68.01 68.17 67.03 67.95 6,743,307 -0.16(-0.24%)
Nov 08, 2021 67.88 69.21 67.69 68.11 7,754,779 +0.43(+0.64%)
Nov 05, 2021 66.89 68.00 66.31 67.68 7,789,516 +1.92(+2.92%)
Nov 04, 2021 66.38 67.08 65.37 65.76 9,556,844 +0.51(+0.78%)
Nov 03, 2021 65.17 66.10 64.81 65.25 10,379,934 -0.26(-0.40%)
Nov 02, 2021 66.87 67.50 65.32 65.51 12,141,073 -1.40(-2.09%)
Nov 01, 2021 67.23 67.06 66.76 66.91 13,310,326 +0.09(+0.13%)
Oct 29, 2021 66.77 67.55 66.36 66.82 9,006,418 -0.59(-0.88%)
Oct 28, 2021 66.71 67.58 66.49 67.41 5,814,387 +0.65(+0.97%)
Oct 27, 2021 67.78 68.77 66.61 66.77 10,058,999 -1.92(-2.79%)
Oct 26, 2021 68.39 68.69 6,615,467 +0.45(+0.67%)
Oct 25, 2021 68.27 69.53 67.94 68.23 8,375,446 +0.71(+1.06%)
Oct 22, 2021 66.99 67.84 66.87 67.52 8,040,977 +1.01(+1.51%)
Oct 21, 2021 67.46 67.46 66.08 66.51 6,540,931 -1.28(-1.88%)
Oct 20, 2021 66.63 67.86 66.47 67.79 6,172,999 +0.62(+0.93%)
Oct 19, 2021 66.74 67.63 66.33 67.16 7,389,552 +0.73(+1.10%)
Oct 18, 2021 66.67 67.54 66.10 66.43 11,122,269 +0.32(+0.49%)
Oct 15, 2021 66.55 66.82 66.10 66.11 7,788,551 +0.26(+0.39%)
Oct 14, 2021 66.25 66.40 64.95 65.85 9,143,213 +0.55(+0.85%)
Oct 13, 2021 64.60 65.77 63.72 65.30 9,552,149 -0.16(-0.25%)
Oct 12, 2021 66.11 66.53 65.11 65.46 8,560,727 -0.50(-0.76%)
Oct 11, 2021 66.99 67.34 65.76 65.96 10,747,863 -0.85(-1.27%)
Oct 08, 2021 64.37 66.97 64.37 66.81 13,805,725 +3.04(+4.77%)
Oct 07, 2021 64.21 64.32 62.96 63.77 12,929,197 -0.27(-0.42%)
Oct 06, 2021 62.78 64.30 62.23 64.03 11,902,056 +0.07(+0.11%)
Oct 05, 2021 64.29 64.97 63.05 63.96 12,638,375 +0.21(+0.34%)
Oct 04, 2021 63.18 64.75 63.00 63.75 13,931,446 +1.24(+1.98%)
Oct 01, 2021 60.98 62.71 60.91 62.51 15,120,023 +2.08(+3.44%)
Sep 30, 2021 60.83 61.43 60.39 60.43 17,775,472 -0.24(-0.40%)
Sep 29, 2021 60.31 61.06 59.40 60.67 11,846,249 +0.21(+0.35%)
Sep 28, 2021 60.23 61.21 59.90 60.46 16,814,704 +0.97(+1.63%)
Sep 27, 2021 59.48 59.70 58.67 59.49 15,144,156 +1.51(+2.60%)
Sep 24, 2021 56.88 58.58 56.66 57.98 12,479,748 +1.17(+2.06%)
Sep 23, 2021 55.51 57.18 55.51 56.81 13,322,242 +1.29(+2.33%)
Sep 22, 2021 53.69 56.08 53.69 55.52 17,663,992 +2.61(+4.94%)
Sep 21, 2021 52.14 53.35 51.47 52.91 15,610,007 +2.02(+3.96%)
Sep 20, 2021 51.26 51.69 50.20 50.89 11,215,432 -1.65(-3.14%)
Sep 17, 2021 52.67 53.42 52.41 52.54 15,410,391 -0.28(-0.52%)
Sep 16, 2021 52.86 53.20 52.39 52.82 9,837,631 -0.08(-0.15%)
Sep 15, 2021 51.80 53.02 51.79 52.90 12,072,984 +2.12(+4.18%)
Sep 14, 2021 51.92 51.98 50.48 50.77 8,865,652 -0.58(-1.13%)
Sep 13, 2021 50.44 51.79 49.69 51.35 9,483,468 +1.66(+3.34%)
Sep 10, 2021 50.48 50.60 49.45 49.69 5,679,090 +0.13(+0.27%)
Sep 09, 2021 49.18 50.42 48.89 49.56 7,049,111 +0.27(+0.54%)
Sep 08, 2021 50.22 50.48 49.21 49.29 5,863,965 -0.62(-1.25%)
Sep 07, 2021 49.84 50.36 49.33 49.92 7,438,106 -0.23(-0.46%)
Sep 03, 2021 50.24 50.78 49.88 50.15 8,920,744 -0.32(-0.64%)
Sep 02, 2021 49.28 50.81 49.23 50.47 7,510,819 +1.74(+3.57%)
Sep 01, 2021 49.54 49.86 48.53 48.73 10,451,287 -0.78(-1.58%)
Aug 31, 2021 49.71 50.23 49.31 49.52 11,775,367 -0.60(-1.19%)
Aug 30, 2021 50.81 50.95 50.10 50.11 5,426,265 -0.48(-0.95%)
Aug 27, 2021 49.75 50.93 49.51 50.60 7,344,749 +1.44(+2.92%)
Aug 26, 2021 49.71 50.02 49.00 49.16 5,841,589 -0.79(-1.59%)
Aug 25, 2021 49.45 50.28 49.09 49.95 6,869,159 +0.54(+1.10%)
Aug 24, 2021 49.20 49.66 48.72 49.41 7,000,382 +0.55(+1.13%)
Aug 23, 2021 48.29 49.16 48.17 48.86 8,995,976 +1.80(+3.83%)
Aug 20, 2021 46.25 47.25 46.00 47.06 7,926,714 +0.29(+0.63%)
Aug 19, 2021 46.97 47.24 45.84 46.76 12,679,436 -0.97(-2.04%)
Aug 18, 2021 48.49 49.10 47.67 47.73 7,455,210 -0.88(-1.82%)
Aug 17, 2021 48.52 49.44 48.38 48.62 7,308,532 -0.26(-0.53%)
Aug 16, 2021 49.24 49.56 48.69 48.87 8,371,443 -1.03(-2.07%)
Aug 13, 2021 50.78 51.03 49.80 49.91 8,298,453 -0.95(-1.88%)
Aug 12, 2021 50.95 51.34 50.41 50.86 5,305,428 -0.13(-0.26%)
Aug 11, 2021 50.27 51.14 49.89 51.00 6,809,158 +0.63(+1.26%)
Aug 10, 2021 49.80 50.63 49.72 50.36 7,605,309 +0.92(+1.86%)
Aug 09, 2021 49.64 50.09 49.25 49.45 6,065,458 -0.94(-1.86%)
Aug 06, 2021 50.46 50.98 50.02 50.38 5,651,069 +0.49(+0.98%)
Aug 05, 2021 49.45 50.49 49.09 49.89 7,370,009 +0.91(+1.86%)
Aug 04, 2021 49.34 50.38 48.96 48.98 8,557,417 -1.52(-3.02%)
Aug 03, 2021 49.12 50.62 48.61 50.51 11,089,288 +1.12(+2.28%)
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.