Skip to main content

ConocoPhillips (NY: COP )

127.35 +0.51 (+0.40%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 34.80 34.80 34.80 7,202,137 -0.02(-0.05%)
Dec 30, 2020 33.93 34.84 33.77 34.81 7,202,137 +0.82(+2.41%)
Dec 29, 2020 34.25 34.75 33.73 34.00 8,048,494 -0.20(-0.59%)
Dec 28, 2020 34.42 35.21 34.02 34.20 7,099,593 -0.17(-0.48%)
Dec 24, 2020 34.81 34.81 33.90 34.36 4,057,152 -0.51(-1.47%)
Dec 23, 2020 34.29 35.42 34.22 34.87 7,053,806 +0.91(+2.69%)
Dec 22, 2020 34.98 35.05 33.83 33.96 10,561,684 -1.05(-3.01%)
Dec 21, 2020 34.29 35.61 33.87 35.01 12,638,984 -0.64(-1.81%)
Dec 18, 2020 36.54 36.72 35.44 35.66 23,926,876 -0.86(-2.36%)
Dec 17, 2020 37.21 37.21 36.21 36.52 10,679,602 -0.30(-0.83%)
Dec 16, 2020 37.28 37.36 36.66 36.82 10,700,882 -0.42(-1.12%)
Dec 15, 2020 37.12 37.40 36.29 37.24 11,324,458 +0.42(+1.13%)
Dec 14, 2020 38.35 38.50 36.77 36.82 19,640,104 -1.01(-2.67%)
Dec 11, 2020 37.86 38.13 37.56 37.83 16,368,129 -0.45(-1.18%)
Dec 10, 2020 37.08 38.48 36.94 38.29 17,232,016 +1.13(+3.04%)
Dec 09, 2020 37.66 37.85 36.30 37.15 12,375,980 +0.02(+0.05%)
Dec 08, 2020 36.54 37.80 36.28 37.14 12,151,162 -0.12(-0.33%)
Dec 07, 2020 37.72 37.80 37.00 37.26 12,163,990 -1.26(-3.28%)
Dec 04, 2020 36.80 38.59 36.64 38.52 14,630,778 +2.67(+7.45%)
Dec 03, 2020 34.85 36.68 34.48 35.85 18,635,846 +1.07(+3.08%)
Dec 02, 2020 34.09 35.65 33.79 34.78 14,318,879 +0.61(+1.78%)
Dec 01, 2020 35.59 35.63 34.13 34.17 14,279,724 -0.25(-0.73%)
Nov 30, 2020 36.48 36.58 34.40 34.42 23,268,404 -2.80(-7.53%)
Nov 27, 2020 37.76 38.21 36.89 37.22 5,394,557 -0.74(-1.95%)
Nov 25, 2020 38.29 38.67 37.72 37.96 17,979,980 -0.68(-1.76%)
Nov 24, 2020 38.35 39.47 38.09 38.64 17,743,818 +1.48(+3.98%)
Nov 23, 2020 35.12 37.28 35.04 37.16 16,829,812 +2.66(+7.72%)
Nov 20, 2020 34.20 34.74 34.06 34.50 13,834,794 +0.16(+0.46%)
Nov 19, 2020 33.68 34.47 33.40 34.34 14,370,050 +0.25(+0.74%)
Nov 18, 2020 33.90 35.56 33.63 34.09 26,786,390 +0.29(+0.85%)
Nov 17, 2020 32.65 34.05 32.40 33.80 16,626,278 +0.67(+2.02%)
Nov 16, 2020 32.15 33.18 31.67 33.13 21,488,588 +2.37(+7.69%)
Nov 13, 2020 29.89 30.94 29.80 30.77 13,790,432 +1.17(+3.97%)
Nov 12, 2020 30.11 30.64 29.24 29.59 12,578,207 -1.11(-3.60%)
Nov 11, 2020 31.29 31.50 30.51 30.70 19,793,984 -0.22(-0.70%)
Nov 10, 2020 29.89 30.92 29.23 30.92 23,729,526 +1.87(+6.44%)
Nov 09, 2020 28.85 30.31 28.60 29.04 20,240,542 +3.65(+14.35%)
Nov 06, 2020 26.22 26.67 25.05 25.40 12,049,402 -0.81(-3.09%)
Nov 05, 2020 26.19 26.90 26.14 26.21 11,847,217 -0.23(-0.86%)
Nov 04, 2020 25.75 26.64 25.42 26.43 17,444,030 +0.93(+3.65%)
Nov 03, 2020 26.73 26.75 25.36 25.50 13,939,608 -0.80(-3.04%)
Nov 02, 2020 25.60 26.58 24.81 26.30 15,816,620 +1.40(+5.63%)
Oct 30, 2020 25.17 25.21 24.04 24.90 18,028,020 -0.47(-1.85%)
Oct 29, 2020 24.47 25.39 23.95 25.37 17,882,768 +0.32(+1.28%)
Oct 28, 2020 25.55 25.94 24.84 25.05 17,553,898 -1.28(-4.86%)
Oct 27, 2020 26.24 26.70 26.07 26.33 14,959,738 -0.05(-0.20%)
Oct 26, 2020 27.63 27.78 26.17 26.38 13,242,532 -1.93(-6.82%)
Oct 23, 2020 28.08 28.87 27.77 28.31 17,624,166 +0.55(+1.97%)
Oct 22, 2020 26.64 27.82 26.51 27.77 17,272,800 +1.11(+4.15%)
Oct 21, 2020 27.99 28.20 26.61 26.66 22,070,424 -1.69(-5.95%)
Oct 20, 2020 28.64 28.76 27.90 28.35 22,117,142 -0.10(-0.37%)
Oct 19, 2020 29.69 29.76 28.44 28.45 24,911,146 -0.93(-3.17%)
Oct 16, 2020 30.29 30.43 29.37 29.38 9,553,994 -1.04(-3.43%)
Oct 15, 2020 29.11 30.49 28.94 30.43 10,046,339 +0.75(+2.52%)
Oct 14, 2020 29.26 30.54 29.26 29.68 11,421,855 -0.30(-1.00%)
Oct 13, 2020 30.54 30.94 29.83 29.98 9,446,789 -0.61(-1.99%)
Oct 12, 2020 30.14 30.80 29.85 30.59 8,393,291 +0.40(+1.31%)
Oct 09, 2020 30.89 30.92 29.94 30.20 7,424,711 -0.34(-1.13%)
Oct 08, 2020 29.65 30.61 29.48 30.54 7,862,953 +1.03(+3.50%)
Oct 07, 2020 28.77 29.68 28.64 29.51 7,716,918 +0.89(+3.09%)
Oct 06, 2020 29.98 30.15 28.47 28.62 7,729,771 -0.84(-2.86%)
Oct 05, 2020 28.85 29.49 28.56 29.47 6,576,242 +1.04(+3.66%)
Oct 02, 2020 27.14 28.61 27.03 28.43 8,224,317 +0.55(+1.97%)
Oct 01, 2020 27.70 28.14 27.24 27.88 9,225,255 -0.35(-1.25%)
Sep 30, 2020 28.13 28.61 27.97 28.23 9,437,157 +0.33(+1.17%)
Sep 29, 2020 28.98 29.04 27.65 27.90 7,751,606 -1.07(-3.71%)
Sep 28, 2020 29.52 29.86 28.90 28.98 10,420,348 +0.01(+0.03%)
Sep 25, 2020 28.44 29.22 28.35 28.97 6,097,270 +0.09(+0.30%)
Sep 24, 2020 28.20 29.45 27.90 28.88 8,241,356 +0.58(+2.07%)
Sep 23, 2020 29.53 29.73 28.26 28.30 8,972,489 -1.19(-4.02%)
Sep 22, 2020 29.52 29.92 29.23 29.48 9,264,064 -0.05(-0.17%)
Sep 21, 2020 29.92 30.15 29.30 29.53 13,164,109 -1.30(-4.21%)
Sep 18, 2020 30.77 31.33 30.43 30.83 14,437,811 -0.19(-0.61%)
Sep 17, 2020 29.57 31.04 29.36 31.02 15,295,898 +0.87(+2.88%)
Sep 16, 2020 29.33 30.54 28.92 30.15 10,751,448 +1.10(+3.79%)
Sep 15, 2020 28.99 29.41 28.89 29.05 9,695,054 +0.24(+0.84%)
Sep 14, 2020 28.57 29.11 28.37 28.81 6,323,891 +0.35(+1.24%)
Sep 11, 2020 28.26 28.74 28.06 28.46 7,875,296 +0.16(+0.58%)
Sep 10, 2020 29.59 29.66 28.24 28.30 9,984,699 -1.32(-4.47%)
Sep 09, 2020 29.96 29.96 29.41 29.62 7,492,327 +0.34(+1.17%)
Sep 08, 2020 30.34 30.34 29.00 29.28 10,864,377 -1.55(-5.02%)
Sep 04, 2020 31.25 31.54 30.66 30.82 9,639,130 -0.11(-0.36%)
Sep 03, 2020 30.97 31.69 30.81 30.94 10,158,607 -0.34(-1.07%)
Sep 02, 2020 31.80 31.95 31.27 31.27 8,657,489 -0.67(-2.10%)
Sep 01, 2020 32.16 32.32 31.48 31.94 7,291,890 -0.63(-1.93%)
Aug 31, 2020 32.96 33.05 32.29 32.57 7,172,286 -0.42(-1.28%)
Aug 28, 2020 32.95 33.06 32.56 32.99 5,884,484 +0.20(+0.60%)
Aug 27, 2020 32.47 32.90 32.23 32.79 7,250,129 +0.51(+1.57%)
Aug 26, 2020 33.38 33.49 32.25 32.28 7,855,779 -1.11(-3.32%)
Aug 25, 2020 33.87 33.91 33.05 33.39 4,840,788 -0.02(-0.05%)
Aug 24, 2020 32.96 34.00 32.73 33.41 6,232,026 +0.61(+1.86%)
Aug 21, 2020 33.21 33.36 32.62 32.80 5,856,679 -0.52(-1.57%)
Aug 20, 2020 33.57 33.79 33.29 33.32 4,587,569 -0.76(-2.22%)
Aug 19, 2020 34.48 34.66 33.97 34.08 5,265,803 -0.58(-1.69%)
Aug 18, 2020 34.91 35.53 34.49 34.67 6,642,471 -0.32(-0.91%)
Aug 17, 2020 35.03 35.22 34.30 34.98 7,083,432 -0.10(-0.29%)
Aug 14, 2020 34.57 35.24 34.35 35.09 3,897,394 +0.16(+0.47%)
Aug 13, 2020 35.37 35.95 34.91 34.92 9,640,376 -0.89(-2.47%)
Aug 12, 2020 34.70 35.83 34.60 35.81 13,754,606 +1.68(+4.91%)
Aug 11, 2020 34.87 35.37 34.02 34.13 9,279,159 +0.06(+0.18%)
Aug 10, 2020 33.10 34.10 33.05 34.07 6,529,590 +1.15(+3.50%)
Aug 07, 2020 32.55 33.00 32.11 32.92 5,171,668 +0.21(+0.66%)
Aug 06, 2020 32.35 33.03 32.33 32.71 7,664,295 +0.03(+0.08%)
Aug 05, 2020 33.09 33.26 32.41 32.68 8,513,974 +0.33(+1.01%)
Aug 04, 2020 31.51 32.72 31.35 32.35 6,757,375 +0.80(+2.53%)
Aug 03, 2020 32.04 32.14 31.54 31.55 9,382,660 -0.58(-1.82%)
Jul 31, 2020 31.85 32.32 31.55 32.14 8,982,738 -0.21(-0.66%)
Jul 30, 2020 32.77 33.07 30.86 32.35 15,613,289 -1.98(-5.76%)
Jul 29, 2020 33.50 34.33 33.18 34.33 7,332,341 +0.84(+2.52%)
Jul 28, 2020 34.01 34.35 33.35 33.49 7,199,705 -0.70(-2.04%)
Jul 27, 2020 34.31 34.79 33.90 34.18 6,180,836 -0.44(-1.27%)
Jul 24, 2020 35.02 35.55 34.52 34.62 6,052,712 -0.15(-0.44%)
Jul 23, 2020 34.84 35.35 34.57 34.78 6,925,107 -0.37(-1.05%)
Jul 22, 2020 35.30 35.45 34.66 35.15 6,000,775 -0.66(-1.85%)
Jul 21, 2020 34.47 36.17 34.38 35.81 9,250,406 +2.00(+5.92%)
Jul 20, 2020 34.35 34.67 33.73 33.81 7,453,844 -0.54(-1.58%)
Jul 17, 2020 35.54 35.82 34.19 34.35 7,794,905 -1.04(-2.94%)
Jul 16, 2020 35.13 35.79 34.60 35.39 5,468,689 -0.03(-0.07%)
Jul 15, 2020 35.90 36.09 34.93 35.41 6,789,531 +0.26(+0.75%)
Jul 14, 2020 33.56 35.17 33.41 35.15 5,821,150 +1.40(+4.16%)
Jul 13, 2020 34.15 34.47 33.18 33.75 6,918,849 -0.03(-0.08%)
Jul 10, 2020 32.64 33.88 32.52 33.77 10,833,874 +1.14(+3.49%)
Jul 09, 2020 34.60 34.79 32.58 32.63 10,800,089 -2.30(-6.58%)
Jul 08, 2020 34.53 35.37 34.29 34.93 5,754,241 +0.35(+1.01%)
Jul 07, 2020 35.01 35.42 34.52 34.58 7,046,233 -0.84(-2.38%)
Jul 06, 2020 36.27 36.48 35.19 35.42 6,845,311 -0.13(-0.36%)
Jul 02, 2020 35.58 36.17 35.38 35.55 5,611,797 +0.88(+2.55%)
Jul 01, 2020 36.03 36.44 34.61 34.66 6,580,607 -1.09(-3.05%)
Jun 30, 2020 34.77 36.03 34.27 35.75 7,418,416 +0.61(+1.74%)
Jun 29, 2020 34.38 35.18 33.97 35.14 6,769,102 +0.81(+2.35%)
Jun 26, 2020 35.37 35.41 34.17 34.33 9,871,916 -1.45(-4.07%)
Jun 25, 2020 34.60 35.84 34.47 35.79 7,027,954 +0.91(+2.61%)
Jun 24, 2020 36.59 36.73 34.83 34.88 8,385,817 -2.40(-6.44%)
Jun 23, 2020 37.54 37.89 37.09 37.28 5,832,061 +0.21(+0.57%)
Jun 22, 2020 36.79 37.42 36.30 37.06 5,887,072 -0.12(-0.32%)
Jun 19, 2020 39.05 39.05 36.91 37.18 16,104,373 -0.64(-1.69%)
Jun 18, 2020 37.04 38.15 36.74 37.82 8,570,741 +0.37(+0.98%)
Jun 17, 2020 38.28 38.37 37.36 37.46 7,012,431 -0.93(-2.42%)
Jun 16, 2020 38.54 38.87 37.09 38.38 8,147,962 +1.50(+4.06%)
Jun 15, 2020 34.95 37.36 34.76 36.89 9,392,874 -0.32(-0.87%)
Jun 12, 2020 37.97 38.64 35.83 37.21 10,493,281 +1.37(+3.82%)
Jun 11, 2020 35.80 37.65 35.57 35.84 9,913,646 -3.20(-8.20%)
Jun 10, 2020 40.88 41.09 39.03 39.04 9,261,256 -2.34(-5.65%)
Jun 09, 2020 41.05 41.85 40.74 41.38 9,641,320 -1.43(-3.34%)
Jun 08, 2020 42.72 43.22 41.53 42.81 12,036,660 +1.46(+3.54%)
Jun 05, 2020 40.32 41.50 40.02 41.34 13,608,099 +3.30(+8.68%)
Jun 04, 2020 38.02 38.40 37.58 38.04 6,554,304 -0.35(-0.91%)
Jun 03, 2020 38.38 38.48 37.46 38.39 9,428,646 +0.78(+2.08%)
Jun 02, 2020 37.46 38.03 37.18 37.61 6,882,762 +0.69(+1.87%)
Jun 01, 2020 35.96 37.18 35.43 36.92 7,456,262 +1.03(+2.87%)
May 29, 2020 36.26 36.40 35.46 35.89 11,962,251 -0.71(-1.93%)
May 28, 2020 38.05 38.05 36.40 36.60 6,900,863 -1.41(-3.72%)
May 27, 2020 37.73 38.02 36.55 38.01 6,778,558 +0.85(+2.29%)
May 26, 2020 38.13 38.39 37.00 37.16 9,051,893 +0.33(+0.90%)
May 22, 2020 36.51 36.89 35.99 36.83 5,493,447 -0.37(-1.01%)
May 21, 2020 37.77 38.18 37.11 37.20 7,809,702 -0.37(-0.97%)
May 20, 2020 37.09 38.12 36.84 37.57 8,460,656 +1.26(+3.47%)
May 19, 2020 37.18 37.34 36.26 36.31 7,200,332 -0.79(-2.13%)
May 18, 2020 36.97 37.96 36.73 37.10 10,635,277 +2.32(+6.68%)
May 15, 2020 33.92 35.35 33.80 34.77 8,511,776 +0.80(+2.35%)
May 14, 2020 33.12 34.43 32.15 33.98 7,896,163 +0.03(+0.10%)
May 13, 2020 34.90 35.04 33.64 33.94 9,007,528 -1.44(-4.06%)
May 12, 2020 36.26 36.72 35.34 35.38 8,667,360 -0.59(-1.63%)
May 11, 2020 35.93 36.83 35.80 35.97 8,316,647 -0.69(-1.88%)
May 08, 2020 36.69 36.89 35.79 36.66 8,198,096 +0.92(+2.57%)
May 07, 2020 35.38 36.52 35.31 35.74 11,301,722 +1.63(+4.77%)
May 06, 2020 34.62 35.24 33.55 34.11 9,747,406 -0.36(-1.05%)
May 05, 2020 36.31 36.71 34.25 34.47 11,984,150 +0.47(+1.39%)
May 04, 2020 32.54 34.03 32.14 34.00 14,855,228 +1.03(+3.12%)
May 01, 2020 34.15 34.79 32.61 32.97 10,987,795 -2.49(-7.03%)
Apr 30, 2020 35.87 36.71 34.41 35.47 13,959,085 -0.09(-0.26%)
Apr 29, 2020 33.76 35.84 33.39 35.56 15,378,026 +3.14(+9.69%)
Apr 28, 2020 31.92 32.85 31.64 32.42 11,212,193 +1.12(+3.58%)
Apr 27, 2020 30.22 31.52 29.22 31.30 9,851,547 +0.89(+2.94%)
Apr 24, 2020 31.15 31.42 30.14 30.40 10,310,836 -0.08(-0.25%)
Apr 23, 2020 30.84 31.34 29.80 30.48 11,689,587 +1.01(+3.43%)
Apr 22, 2020 29.65 29.93 29.10 29.47 14,303,537 +1.51(+5.39%)
Apr 21, 2020 27.76 28.75 27.47 27.96 16,190,026 -1.16(-3.99%)
Apr 20, 2020 27.35 30.05 27.30 29.12 15,699,205 -0.58(-1.96%)
Apr 17, 2020 26.94 29.79 26.83 29.70 15,624,306 +3.53(+13.49%)
Apr 16, 2020 26.82 27.15 25.71 26.17 15,684,001 -0.95(-3.51%)
Apr 15, 2020 27.10 27.80 25.89 27.13 13,475,593 -1.58(-5.52%)
Apr 14, 2020 28.95 29.04 28.37 28.71 13,154,096 -0.19(-0.64%)
Apr 13, 2020 30.28 30.31 28.45 28.90 12,133,286 -0.36(-1.24%)
Apr 09, 2020 31.95 32.00 28.04 29.26 16,855,960 -0.80(-2.66%)
Apr 08, 2020 28.69 30.24 28.53 30.06 9,694,803 +2.03(+7.24%)
Apr 07, 2020 29.38 30.28 27.82 28.03 13,892,471 +0.40(+1.43%)
Apr 06, 2020 28.20 28.47 26.78 27.63 16,062,025 -0.09(-0.33%)
Apr 03, 2020 29.16 29.47 26.63 27.72 13,656,578 -0.80(-2.81%)
Apr 02, 2020 26.33 29.84 25.87 28.53 17,438,476 +3.57(+14.31%)
Apr 01, 2020 24.70 25.72 24.28 24.95 13,173,200 -0.99(-3.83%)
Mar 31, 2020 25.30 26.89 25.03 25.95 16,008,011 +1.27(+5.16%)
Mar 30, 2020 24.02 25.39 23.18 24.68 13,163,571 +0.03(+0.14%)
Mar 27, 2020 25.37 25.50 24.26 24.64 12,638,469 -2.39(-8.85%)
Mar 26, 2020 26.22 27.35 25.61 27.03 16,116,870 +0.97(+3.72%)
Mar 25, 2020 26.31 27.43 24.84 26.07 16,969,288 +0.17(+0.65%)
Mar 24, 2020 22.28 26.01 22.28 25.90 19,849,694 +5.21(+25.21%)
Mar 23, 2020 22.54 22.72 19.67 20.68 19,274,876 -1.93(-8.53%)
Mar 20, 2020 22.80 23.92 21.81 22.61 28,239,984 +1.05(+4.88%)
Mar 19, 2020 19.49 21.90 17.69 21.56 18,582,030 +2.46(+12.88%)
Mar 18, 2020 20.43 21.57 17.56 19.10 20,222,172 -3.02(-13.64%)
Mar 17, 2020 22.21 22.62 20.55 22.11 22,189,244 +0.14(+0.65%)
Mar 16, 2020 23.16 26.24 21.83 21.97 16,349,625 -4.46(-16.89%)
Mar 13, 2020 25.78 26.74 23.24 26.44 20,781,088 +2.68(+11.28%)
Mar 12, 2020 25.56 26.46 23.44 23.76 19,679,296 -3.67(-13.39%)
Mar 11, 2020 28.30 28.59 26.55 27.43 21,913,552 -1.95(-6.65%)
Mar 10, 2020 30.87 31.52 27.80 29.38 24,124,864 +0.68(+2.38%)
Mar 09, 2020 28.60 30.50 26.96 28.70 35,397,988 -9.49(-24.84%)
Mar 06, 2020 38.74 39.17 37.64 38.19 17,217,410 -2.00(-4.97%)
Mar 05, 2020 40.42 40.98 39.41 40.18 11,399,287 -1.46(-3.50%)
Mar 04, 2020 41.07 41.74 40.22 41.64 10,593,194 +1.10(+2.72%)
Mar 03, 2020 41.73 43.38 39.97 40.54 13,989,544 -0.94(-2.25%)
Mar 02, 2020 41.55 41.60 39.49 41.47 12,666,479 +0.68(+1.67%)
Feb 28, 2020 38.36 40.81 38.01 40.79 19,656,028 +1.09(+2.74%)
Feb 27, 2020 41.79 41.79 39.70 39.70 17,419,854 -3.40(-7.90%)
Feb 26, 2020 45.51 45.70 43.06 43.11 13,824,854 -2.24(-4.94%)
Feb 25, 2020 47.61 47.75 45.10 45.35 12,400,842 -2.15(-4.52%)
Feb 24, 2020 47.30 47.97 47.17 47.50 12,284,456 -1.74(-3.52%)
Feb 21, 2020 49.13 49.37 48.67 49.23 6,191,985 -0.37(-0.75%)
Feb 20, 2020 49.91 50.17 49.35 49.60 6,831,356 -0.32(-0.64%)
Feb 19, 2020 49.49 50.01 49.43 49.92 6,208,459 +0.81(+1.65%)
Feb 18, 2020 49.21 49.34 48.62 49.11 4,674,314 -0.27(-0.55%)
Feb 14, 2020 49.59 49.78 49.01 49.38 4,990,837 -0.17(-0.34%)
Feb 13, 2020 49.78 50.08 49.37 49.55 7,116,912 -0.44(-0.88%)
Feb 12, 2020 50.11 51.15 49.81 49.99 7,055,654 +0.88(+1.79%)
Feb 11, 2020 49.23 49.36 48.69 49.11 7,343,472 +0.70(+1.45%)
Feb 10, 2020 48.07 48.64 47.86 48.41 8,075,688 -0.10(-0.21%)
Feb 07, 2020 48.36 48.83 48.15 48.51 6,074,906 -0.35(-0.72%)
Feb 06, 2020 49.41 49.41 48.46 48.86 7,055,258 -0.31(-0.63%)
Feb 05, 2020 47.92 49.31 47.53 49.17 15,411,210 +1.92(+4.05%)
Feb 04, 2020 49.30 50.04 47.20 47.26 16,018,026 -2.25(-4.55%)
Feb 03, 2020 49.70 50.48 49.24 49.51 8,386,286 -0.21(-0.42%)
Jan 31, 2020 50.19 50.53 49.45 49.71 9,172,489 -1.22(-2.40%)
Jan 30, 2020 49.98 51.02 49.85 50.94 8,284,857 +0.33(+0.66%)
Jan 29, 2020 51.52 51.60 50.42 50.60 4,904,197 -0.58(-1.13%)
Jan 28, 2020 51.54 51.60 50.94 51.18 5,767,548 +0.12(+0.23%)
Jan 27, 2020 51.34 51.72 50.89 51.06 8,751,807 -1.32(-2.52%)
Jan 24, 2020 52.45 52.45 51.91 52.38 6,801,365 -0.44(-0.82%)
Jan 23, 2020 51.87 52.99 51.55 52.82 7,410,005 +0.11(+0.21%)
Jan 22, 2020 53.37 53.37 52.56 52.71 8,068,369 -0.85(-1.59%)
Jan 21, 2020 54.01 54.25 53.49 53.56 8,336,909 -0.87(-1.60%)
Jan 17, 2020 54.61 54.73 54.24 54.43 5,696,794 +0.00(+0.00%)
Jan 16, 2020 54.70 54.88 54.16 54.43 5,158,463 +0.06(+0.11%)
Jan 15, 2020 54.37 54.65 53.91 54.37 4,701,951 -0.12(-0.21%)
Jan 14, 2020 54.56 54.65 54.09 54.49 7,315,320 +0.01(+0.02%)
Jan 13, 2020 54.68 54.80 54.27 54.48 4,393,573 -0.24(-0.44%)
Jan 10, 2020 55.09 55.38 54.65 54.73 8,646,742 -0.54(-0.98%)
Jan 09, 2020 54.01 55.34 53.78 55.27 7,178,614 +0.95(+1.74%)
Jan 08, 2020 55.59 55.74 53.97 54.32 7,734,476 -1.29(-2.32%)
Jan 07, 2020 55.58 55.62 54.99 55.61 7,144,888 +0.00(+0.00%)
Jan 06, 2020 55.44 56.00 55.11 55.61 10,548,166 +0.65(+1.19%)
Jan 03, 2020 56.08 56.16 54.43 54.96 7,572,055 +0.20(+0.37%)
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.