ConocoPhillips (NY: COP )

122.18 -0.88 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 96.64 99.00 96.06 96.64 10,117,815 -1.06(-1.09%)
Mar 30, 2022 97.93 99.31 97.22 97.70 6,280,037 +0.69(+0.71%)
Mar 29, 2022 96.34 97.26 94.27 97.02 11,392,462 -2.71(-2.71%)
Mar 28, 2022 101.23 101.30 99.25 99.72 6,321,357 -3.85(-3.72%)
Mar 25, 2022 100.37 103.60 100.03 103.58 8,131,229 +2.85(+2.83%)
Mar 24, 2022 101.14 101.99 99.96 100.72 6,426,897 +0.16(+0.16%)
Mar 23, 2022 99.45 101.19 99.42 100.56 7,971,849 +2.51(+2.56%)
Mar 22, 2022 98.92 99.12 96.66 98.06 6,703,043 -0.95(-0.96%)
Mar 21, 2022 97.48 100.17 97.19 99.01 8,414,846 +3.04(+3.17%)
Mar 18, 2022 95.49 96.49 94.88 95.96 16,758,570 +0.74(+0.78%)
Mar 17, 2022 93.12 95.45 92.99 95.22 9,204,245 +3.86(+4.23%)
Mar 16, 2022 91.73 92.27 90.67 91.36 9,666,967 -0.22(-0.24%)
Mar 15, 2022 89.47 92.32 88.95 91.58 9,198,629 -1.45(-1.55%)
Mar 14, 2022 93.83 93.99 90.78 93.03 10,930,447 -1.79(-1.89%)
Mar 11, 2022 95.22 97.37 94.58 94.82 7,956,933 -1.26(-1.31%)
Mar 10, 2022 93.73 96.18 92.92 96.08 9,837,503 +3.38(+3.65%)
Mar 09, 2022 91.88 95.12 89.37 92.70 13,134,542 -2.50(-2.62%)
Mar 08, 2022 97.81 100.63 92.36 95.19 17,881,512 -2.38(-2.44%)
Mar 07, 2022 97.79 99.98 95.50 97.57 14,305,538 +0.96(+1.00%)
Mar 04, 2022 94.05 96.68 93.88 96.61 11,397,291 +2.76(+2.94%)
Mar 03, 2022 93.65 94.61 92.14 93.85 9,029,093 -0.61(-0.64%)
Mar 02, 2022 94.78 96.32 93.64 94.46 16,778,038 +1.04(+1.11%)
Mar 01, 2022 92.35 94.87 91.34 93.42 14,993,032 +2.02(+2.21%)
Feb 28, 2022 87.36 91.60 86.57 91.40 15,665,318 +3.46(+3.93%)
Feb 25, 2022 85.15 88.18 85.22 87.94 10,963,137 +3.41(+4.04%)
Feb 24, 2022 86.72 86.96 82.18 84.53 11,943,638 -0.48(-0.57%)
Feb 23, 2022 84.79 86.21 84.16 85.01 7,631,556 +0.39(+0.46%)
Feb 22, 2022 89.35 89.42 83.27 84.62 9,617,259 -1.73(-2.01%)
Feb 18, 2022 86.36 0 -1.47(-1.68%)
Feb 17, 2022 86.87 88.50 86.87 87.83 7,101,539 +0.92(+1.05%)
Feb 16, 2022 86.49 88.55 86.36 86.92 7,112,625 +0.51(+0.59%)
Feb 15, 2022 85.44 86.64 84.53 86.41 8,696,734 -1.80(-2.04%)
Feb 14, 2022 89.12 89.34 86.92 88.21 7,427,710 -1.90(-2.11%)
Feb 11, 2022 88.48 90.27 88.02 90.11 9,943,733 +1.99(+2.26%)
Feb 10, 2022 88.43 90.43 87.52 88.11 7,452,841 -1.00(-1.12%)
Feb 09, 2022 87.75 90.15 87.48 89.11 7,266,125 +1.55(+1.77%)
Feb 08, 2022 88.15 89.30 86.28 87.56 7,803,945 -1.54(-1.73%)
Feb 07, 2022 86.68 90.34 85.97 89.10 8,783,233 +1.03(+1.16%)
Feb 04, 2022 88.20 91.01 87.96 88.07 12,554,191 +0.96(+1.10%)
Feb 03, 2022 88.95 85.77 87.12 13,826,653 -1.28(-1.45%)
Feb 02, 2022 86.71 88.78 85.30 88.40 9,176,951 +0.64(+0.73%)
Feb 01, 2022 83.79 88.09 83.62 87.76 9,826,903 +2.80(+3.30%)
Jan 31, 2022 85.11 85.73 84.96 7,863,957 -0.58(-0.67%)
Jan 28, 2022 84.34 86.01 84.08 85.53 12,059,708 -0.42(-0.49%)
Jan 27, 2022 85.27 86.03 84.18 85.96 10,039,674 +2.49(+2.99%)
Jan 26, 2022 85.05 85.50 82.79 83.46 9,821,447 -0.05(-0.06%)
Jan 25, 2022 79.69 83.65 77.96 83.51 8,870,358 +3.92(+4.93%)
Jan 24, 2022 77.37 80.00 75.53 79.59 9,915,064 +0.29(+0.36%)
Jan 21, 2022 81.40 81.59 78.75 79.30 11,083,722 -2.79(-3.40%)
Jan 20, 2022 82.49 84.81 81.87 82.09 8,031,984 -1.58(-1.89%)
Jan 19, 2022 84.26 84.79 82.18 83.67 7,683,450 -0.22(-0.26%)
Jan 18, 2022 84.36 85.43 82.27 83.89 11,247,652 +0.74(+0.89%)
Jan 14, 2022 83.16 0 +2.99(+3.73%)
Jan 13, 2022 80.47 81.35 79.75 80.16 7,101,949 -0.75(-0.92%)
Jan 12, 2022 80.53 81.05 79.67 80.91 8,071,518 +0.78(+0.97%)
Jan 11, 2022 78.24 80.30 77.30 80.14 8,855,138 +2.45(+3.16%)
Jan 10, 2022 77.32 77.81 75.94 77.68 9,515,078 +0.37(+0.48%)
Jan 07, 2022 75.61 77.59 75.14 77.31 11,305,962 +2.06(+2.74%)
Jan 06, 2022 74.60 75.53 73.72 75.25 9,052,191 +2.72(+3.75%)
Jan 05, 2022 74.76 75.04 72.40 72.52 9,423,357 -1.27(-1.71%)
Jan 04, 2022 71.48 74.18 71.21 73.79 9,579,399 +3.07(+4.34%)
Jan 03, 2022 69.05 70.90 69.04 70.72 6,018,577 +1.52(+2.20%)
Dec 31, 2021 68.84 69.67 68.72 69.20 3,602,775 +0.10(+0.14%)
Dec 30, 2021 69.87 70.46 69.03 69.10 3,490,991 -0.61(-0.88%)
Dec 29, 2021 70.04 70.54 69.25 69.71 4,128,880 -0.19(-0.27%)
Dec 28, 2021 70.18 70.67 69.68 69.90 3,539,283 -0.09(-0.12%)
Dec 27, 2021 68.06 70.03 67.36 69.99 4,150,335 +1.93(+2.84%)
Dec 23, 2021 68.16 68.97 67.92 68.06 4,082,306 +0.11(+0.15%)
Dec 22, 2021 67.40 68.46 66.79 67.95 3,948,720 +0.38(+0.57%)
Dec 21, 2021 66.38 67.72 66.25 67.57 6,615,092 +1.99(+3.03%)
Dec 20, 2021 64.10 65.62 63.16 65.58 12,012,864 -0.01(-0.01%)
Dec 17, 2021 67.78 67.97 65.49 65.59 24,113,836 -2.95(-4.31%)
Dec 16, 2021 68.58 69.85 68.18 68.55 7,392,824 +0.95(+1.40%)
Dec 15, 2021 67.51 68.09 65.71 67.60 7,118,323 +0.03(+0.04%)
Dec 14, 2021 67.46 68.59 66.95 67.57 6,975,449 -0.33(-0.48%)
Dec 13, 2021 69.67 69.91 67.42 67.90 5,980,757 -2.36(-3.36%)
Dec 10, 2021 70.16 70.41 68.44 70.26 6,344,154 +0.90(+1.30%)
Dec 09, 2021 70.71 70.71 69.27 69.36 6,809,576 -1.49(-2.10%)
Dec 08, 2021 71.34 72.06 70.35 70.85 6,603,622 -0.44(-0.62%)
Dec 07, 2021 70.90 72.62 70.84 71.29 8,510,894 +1.68(+2.42%)
Dec 06, 2021 69.31 70.28 68.48 69.61 6,484,523 +1.63(+2.39%)
Dec 03, 2021 69.00 69.74 67.09 67.98 7,317,463 -0.14(-0.21%)
Dec 02, 2021 66.15 68.49 65.24 68.13 8,793,338 +1.97(+2.98%)
Dec 01, 2021 68.84 69.01 66.11 66.16 10,533,717 -0.89(-1.33%)
Nov 30, 2021 67.58 68.68 66.93 67.05 16,444,953 -1.93(-2.80%)
Nov 29, 2021 70.25 71.42 68.79 68.98 9,612,932 +0.64(+0.94%)
Nov 26, 2021 67.43 68.47 66.29 68.34 10,730,595 -3.20(-4.48%)
Nov 24, 2021 70.01 72.17 69.98 71.54 7,547,673 +1.00(+1.42%)
Nov 23, 2021 69.70 71.43 69.64 70.54 9,526,124 +1.81(+2.63%)
Nov 22, 2021 66.58 69.62 66.54 68.73 7,788,121 +2.18(+3.28%)
Nov 19, 2021 67.80 68.16 66.36 66.55 9,223,736 -2.97(-4.28%)
Nov 18, 2021 68.95 69.74 69.42 69.52 6,850,061 +0.72(+1.04%)
Nov 17, 2021 68.95 70.68 68.58 68.81 7,978,242 -0.64(-0.92%)
Nov 16, 2021 69.79 70.56 69.38 69.45 7,456,421 -0.08(-0.11%)
Nov 15, 2021 69.05 70.16 68.59 69.52 6,464,972 +0.34(+0.50%)
Nov 12, 2021 68.44 69.35 68.36 69.18 5,574,856 +0.21(+0.31%)
Nov 11, 2021 70.08 70.42 68.82 68.97 8,142,610 -0.82(-1.18%)
Nov 10, 2021 71.22 69.79 7,828,919 -2.63(-3.63%)
Nov 09, 2021 72.48 72.65 71.43 72.42 6,327,418 -0.17(-0.24%)
Nov 08, 2021 72.34 73.76 72.14 72.59 7,276,508 +0.46(+0.64%)
Nov 05, 2021 71.28 72.47 70.66 72.13 7,309,102 +2.05(+2.92%)
Nov 04, 2021 70.75 71.49 69.67 70.09 8,967,431 +0.55(+0.78%)
Nov 03, 2021 69.46 70.45 69.07 69.54 9,739,758 -0.28(-0.40%)
Nov 02, 2021 71.26 71.94 69.61 69.82 11,392,280 -1.49(-2.09%)
Nov 01, 2021 71.65 71.46 71.15 71.31 12,489,420 +0.10(+0.13%)
Oct 29, 2021 71.16 71.99 70.72 71.21 8,450,952 -0.63(-0.88%)
Oct 28, 2021 71.10 72.03 70.86 71.85 5,455,788 +0.69(+0.97%)
Oct 27, 2021 72.24 73.29 70.98 71.16 9,438,616 -2.05(-2.79%)
Oct 26, 2021 72.88 73.20 6,207,461 +0.48(+0.67%)
Oct 25, 2021 72.76 74.10 72.41 72.72 7,858,895 +0.76(+1.06%)
Oct 22, 2021 71.39 72.30 71.26 71.96 7,545,054 +1.07(+1.52%)
Oct 21, 2021 71.89 71.89 70.43 70.88 6,137,523 -1.36(-1.88%)
Oct 20, 2021 71.01 72.32 70.84 72.24 5,792,283 +0.67(+0.93%)
Oct 19, 2021 71.12 72.08 70.68 71.58 6,933,805 +0.78(+1.10%)
Oct 18, 2021 71.06 71.98 70.45 70.80 10,436,309 +0.34(+0.49%)
Oct 15, 2021 70.92 71.21 70.45 70.46 7,308,197 +0.28(+0.39%)
Oct 14, 2021 70.60 70.76 69.22 70.18 8,579,310 +0.59(+0.85%)
Oct 13, 2021 68.85 70.10 67.91 69.59 8,963,025 -0.17(-0.25%)
Oct 12, 2021 70.46 70.90 69.39 69.76 8,032,749 -0.53(-0.76%)
Oct 11, 2021 71.40 71.77 70.08 70.30 10,084,995 -0.90(-1.27%)
Oct 08, 2021 68.60 71.37 68.60 71.20 12,954,265 +3.24(+4.77%)
Oct 07, 2021 68.43 68.55 67.10 67.96 12,131,796 -0.29(-0.42%)
Oct 06, 2021 66.90 68.53 66.32 68.24 11,168,003 +0.08(+0.11%)
Oct 05, 2021 68.52 69.24 67.20 68.17 11,858,910 +0.23(+0.34%)
Oct 04, 2021 67.33 69.00 67.14 67.94 13,072,231 +1.32(+1.98%)
Oct 01, 2021 64.98 66.83 64.92 66.62 14,187,504 +2.21(+3.44%)
Sep 30, 2021 64.83 65.47 64.36 64.40 16,679,178 -0.26(-0.40%)
Sep 29, 2021 64.27 65.08 63.31 64.66 11,115,638 +0.23(+0.35%)
Sep 28, 2021 64.19 65.23 63.83 64.43 15,777,666 +1.04(+1.63%)
Sep 27, 2021 63.39 63.62 62.53 63.40 14,210,148 +1.61(+2.60%)
Sep 24, 2021 60.62 62.43 60.38 61.79 11,710,066 +1.24(+2.06%)
Sep 23, 2021 59.16 60.93 59.16 60.54 12,500,600 +1.38(+2.33%)
Sep 22, 2021 57.22 59.77 57.22 59.17 16,574,575 +2.78(+4.94%)
Sep 21, 2021 55.57 56.85 54.85 56.38 14,647,268 +2.15(+3.96%)
Sep 20, 2021 54.63 55.09 53.50 54.23 10,523,727 -1.76(-3.14%)
Sep 17, 2021 56.14 56.93 55.86 55.99 14,459,963 -0.29(-0.52%)
Sep 16, 2021 56.33 56.70 55.84 56.29 9,230,900 -0.09(-0.15%)
Sep 15, 2021 55.20 56.51 55.19 56.37 11,328,390 +2.26(+4.18%)
Sep 14, 2021 55.33 55.39 53.80 54.11 8,318,867 -0.62(-1.13%)
Sep 13, 2021 53.76 55.19 52.96 54.73 8,898,580 +1.77(+3.34%)
Sep 10, 2021 53.80 53.92 52.70 52.96 5,328,835 +0.14(+0.27%)
Sep 09, 2021 52.41 53.73 52.11 52.82 6,614,361 +0.29(+0.54%)
Sep 08, 2021 53.52 53.80 52.45 52.53 5,502,308 -0.67(-1.25%)
Sep 07, 2021 53.11 53.67 52.57 53.20 6,979,365 -0.25(-0.46%)
Sep 03, 2021 53.54 54.12 53.16 53.45 8,370,562 -0.34(-0.64%)
Sep 02, 2021 52.51 54.15 52.47 53.79 7,047,594 +1.85(+3.57%)
Sep 01, 2021 52.80 53.14 51.72 51.93 9,806,709 -0.84(-1.58%)
Aug 31, 2021 52.98 53.53 52.55 52.77 11,049,127 -0.64(-1.19%)
Aug 30, 2021 54.15 54.30 53.39 53.41 5,091,603 -0.51(-0.95%)
Aug 27, 2021 53.02 54.28 52.76 53.92 6,891,766 +1.53(+2.92%)
Aug 26, 2021 52.98 53.30 52.22 52.39 5,481,312 -0.85(-1.59%)
Aug 25, 2021 52.70 53.59 52.31 53.24 6,445,507 +0.58(+1.10%)
Aug 24, 2021 52.44 52.92 51.92 52.66 6,568,637 +0.59(+1.13%)
Aug 23, 2021 51.46 52.39 51.34 52.07 8,441,154 +1.92(+3.83%)
Aug 20, 2021 49.29 50.36 49.03 50.15 7,437,839 +0.31(+0.63%)
Aug 19, 2021 50.05 50.34 48.86 49.83 11,897,439 -1.04(-2.04%)
Aug 18, 2021 51.68 52.32 50.80 50.87 6,995,414 -0.94(-1.82%)
Aug 17, 2021 51.71 52.68 51.55 51.81 6,857,782 -0.28(-0.53%)
Aug 16, 2021 52.48 52.82 51.89 52.09 7,855,139 -1.10(-2.07%)
Aug 13, 2021 54.12 54.39 53.08 53.19 7,786,650 -1.02(-1.88%)
Aug 12, 2021 54.30 54.72 53.72 54.21 4,978,219 -0.14(-0.26%)
Aug 11, 2021 53.58 54.51 53.17 54.35 6,389,207 +0.67(+1.26%)
Aug 10, 2021 53.08 53.95 52.99 53.67 7,136,255 +0.98(+1.86%)
Aug 09, 2021 52.90 53.38 52.49 52.70 5,691,374 -1.00(-1.86%)
Aug 06, 2021 53.78 54.33 53.31 53.69 5,302,543 +0.52(+0.98%)
Aug 05, 2021 52.70 53.81 52.31 53.17 6,915,467 +0.97(+1.86%)
Aug 04, 2021 52.58 53.69 52.18 52.20 8,029,642 -1.62(-3.02%)
Aug 03, 2021 52.35 53.95 51.80 53.83 10,405,362 +1.20(+2.28%)
Aug 02, 2021 53.72 54.89 52.58 52.63 8,909,610 -0.65(-1.21%)
Jul 30, 2021 53.94 54.07 52.95 53.27 9,112,798 -0.97(-1.79%)
Jul 29, 2021 54.57 54.97 54.04 54.24 6,635,523 +0.34(+0.63%)
Jul 28, 2021 53.67 54.31 53.04 53.90 6,489,569 +0.37(+0.69%)
Jul 27, 2021 53.37 53.81 52.59 53.53 7,749,591 -0.51(-0.95%)
Jul 26, 2021 52.94 54.50 52.81 54.04 9,213,715 +1.45(+2.76%)
Jul 23, 2021 53.22 53.48 52.02 52.59 11,179,169 -0.86(-1.60%)
Jul 22, 2021 53.78 53.96 52.98 53.45 7,172,526 -0.33(-0.61%)
Jul 21, 2021 52.56 54.15 52.45 53.78 9,942,119 +2.40(+4.68%)
Jul 20, 2021 50.46 52.11 50.25 51.37 9,920,601 +0.73(+1.43%)
Jul 19, 2021 50.39 51.21 49.81 50.64 14,150,327 -1.70(-3.24%)
Jul 16, 2021 54.42 54.61 52.16 52.34 9,336,812 -1.49(-2.77%)
Jul 15, 2021 53.76 54.91 53.56 53.83 9,247,858 -0.56(-1.02%)
Jul 14, 2021 56.48 57.16 54.08 54.39 9,001,336 -1.69(-3.01%)
Jul 13, 2021 56.11 56.58 55.45 56.08 6,902,632 -0.32(-0.57%)
Jul 12, 2021 55.56 57.00 55.39 56.40 6,428,886 -0.31(-0.55%)
Jul 09, 2021 56.35 57.02 55.96 56.71 7,394,446 +0.87(+1.55%)
Jul 08, 2021 54.94 56.25 54.69 55.84 11,187,985 +0.19(+0.34%)
Jul 07, 2021 56.59 57.32 55.30 55.65 8,736,706 -1.20(-2.11%)
Jul 06, 2021 59.21 59.31 56.78 56.85 12,404,784 -2.33(-3.94%)
Jul 02, 2021 58.91 59.58 58.09 59.18 8,096,903 -0.12(-0.21%)
Jul 01, 2021 59.12 59.95 58.80 59.30 12,339,436 +1.87(+3.25%)
Jun 30, 2021 57.04 57.48 56.41 57.44 9,871,533 +1.74(+3.13%)
Jun 29, 2021 56.68 56.78 55.49 55.69 6,825,414 -0.51(-0.91%)
Jun 28, 2021 57.64 57.64 55.99 56.20 8,108,602 -1.62(-2.81%)
Jun 25, 2021 58.19 58.24 57.54 57.82 8,588,095 -0.08(-0.13%)
Jun 24, 2021 57.50 58.01 56.89 57.90 6,811,798 +0.59(+1.04%)
Jun 23, 2021 57.62 58.80 57.29 57.30 8,677,404 -0.03(-0.05%)
Jun 22, 2021 56.73 57.64 56.25 57.33 7,142,520 +0.32(+0.56%)
Jun 21, 2021 54.92 57.09 54.90 57.01 8,730,299 +2.75(+5.08%)
Jun 18, 2021 54.59 55.84 54.21 54.26 19,704,836 -1.40(-2.51%)
Jun 17, 2021 57.44 58.07 55.22 55.65 14,491,362 -2.00(-3.47%)
Jun 16, 2021 57.61 58.27 57.11 57.65 10,333,408 -0.04(-0.07%)
Jun 15, 2021 57.25 58.05 57.03 57.69 8,307,084 +0.81(+1.43%)
Jun 14, 2021 57.20 57.60 56.45 56.88 8,211,509 +0.32(+0.57%)
Jun 11, 2021 57.06 57.46 56.40 56.56 8,606,758 -0.19(-0.33%)
Jun 10, 2021 57.54 57.79 55.91 56.75 9,962,537 +0.46(+0.82%)
Jun 09, 2021 57.18 57.42 56.19 56.28 7,457,180 -0.74(-1.31%)
Jun 08, 2021 56.05 57.17 55.29 57.03 7,787,939 +0.62(+1.10%)
Jun 07, 2021 56.41 57.09 56.20 56.41 5,729,974 -0.04(-0.07%)
Jun 04, 2021 56.42 56.71 55.55 56.45 6,897,174 +0.36(+0.64%)
Jun 03, 2021 55.38 56.59 55.23 56.09 8,779,386 +0.45(+0.81%)
Jun 02, 2021 55.32 56.03 54.45 55.63 6,467,942 +0.68(+1.24%)
Jun 01, 2021 53.83 55.15 53.80 54.95 10,543,201 +2.39(+4.54%)
May 28, 2021 52.63 52.77 52.17 52.57 6,093,203 +0.20(+0.38%)
May 27, 2021 52.56 53.12 51.98 52.37 7,935,632 +0.10(+0.20%)
May 26, 2021 51.94 52.40 51.56 52.27 7,120,798 +0.51(+0.98%)
May 25, 2021 52.81 53.17 51.65 51.76 8,578,245 -1.15(-2.17%)
May 24, 2021 52.93 53.06 52.12 52.91 6,756,040 +0.42(+0.81%)
May 21, 2021 52.87 53.22 52.41 52.48 6,396,152 +0.25(+0.47%)
May 20, 2021 52.48 52.49 51.53 52.24 9,329,265 -0.18(-0.34%)
May 19, 2021 52.76 53.31 51.70 52.42 9,977,883 -1.61(-2.98%)
May 18, 2021 54.95 55.30 53.72 54.03 10,944,271 -0.95(-1.73%)
May 17, 2021 52.88 55.01 52.88 54.98 12,130,907 +1.68(+3.15%)
May 14, 2021 51.91 53.42 51.90 53.30 6,807,227 +2.15(+4.20%)
May 13, 2021 51.50 52.28 50.52 51.15 8,040,646 -0.96(-1.85%)
May 12, 2021 52.51 54.01 51.90 52.12 8,465,069 -0.03(-0.05%)
May 11, 2021 52.21 53.08 51.61 52.14 10,408,656 -1.20(-2.25%)
May 10, 2021 54.54 55.53 53.30 53.34 9,403,955 -0.09(-0.17%)
May 07, 2021 51.54 53.66 51.30 53.44 10,306,980 +1.31(+2.51%)
May 06, 2021 51.94 52.14 50.24 52.13 10,309,448 +0.24(+0.47%)
May 05, 2021 51.16 52.10 49.80 51.88 13,592,127 +2.69(+5.46%)
May 04, 2021 48.41 49.63 48.33 49.20 13,713,938 -0.16(-0.32%)
May 03, 2021 48.59 49.52 48.25 49.36 9,964,492 +1.50(+3.13%)
Apr 30, 2021 48.83 49.61 47.70 47.86 10,096,006 -1.86(-3.75%)
Apr 29, 2021 50.53 50.99 49.46 49.72 10,094,757 +0.08(+0.17%)
Apr 28, 2021 48.38 49.93 48.35 49.64 9,601,298 +1.63(+3.39%)
Apr 27, 2021 47.20 48.37 47.03 48.01 8,878,667 +0.98(+2.09%)
Apr 26, 2021 46.45 47.65 46.42 47.03 7,097,648 +0.50(+1.07%)
Apr 23, 2021 46.26 46.79 46.01 46.53 6,058,928 +0.24(+0.53%)
Apr 22, 2021 46.83 46.87 46.03 46.29 7,031,862 -0.54(-1.16%)
Apr 21, 2021 44.95 46.91 44.78 46.83 8,246,007 +1.30(+2.86%)
Apr 20, 2021 47.26 47.39 45.31 45.53 12,746,535 -2.10(-4.40%)
Apr 19, 2021 48.00 48.41 47.33 47.62 7,039,222 -0.19(-0.39%)
Apr 16, 2021 48.89 48.94 47.76 47.81 8,191,163 -0.76(-1.56%)
Apr 15, 2021 49.32 49.42 48.45 48.57 7,226,882 -0.74(-1.50%)
Apr 14, 2021 48.08 50.12 48.08 49.31 8,914,368 +1.78(+3.74%)
Apr 13, 2021 47.24 48.04 47.16 47.53 7,457,493 -0.07(-0.14%)
Apr 12, 2021 48.43 48.89 47.56 47.60 9,149,820 -0.35(-0.72%)
Apr 09, 2021 48.07 48.65 47.65 47.94 7,122,268 -0.01(-0.02%)
Apr 08, 2021 48.31 48.49 47.76 47.95 10,729,039 -1.07(-2.18%)
Apr 07, 2021 49.40 49.75 48.79 49.02 13,258,975 -0.19(-0.38%)
Apr 06, 2021 49.24 50.21 49.04 49.21 6,682,294 +0.35(+0.71%)
Apr 05, 2021 50.45 50.45 48.62 48.86 11,177,061 -1.69(-3.35%)
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.