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, 2006 31.04 31.56 30.80 31.23 13,688,780 +0.31(+1.02%)
Jul 28, 2006 30.89 31.04 30.50 30.92 20,736,560 -0.03(-0.09%)
Jul 27, 2006 31.60 31.78 30.83 30.95 19,887,838 -0.27(-0.86%)
Jul 26, 2006 30.81 31.82 30.53 31.22 29,345,972 +0.52(+1.70%)
Jul 25, 2006 30.24 30.76 30.06 30.69 18,759,578 +0.76(+2.54%)
Jul 24, 2006 28.95 30.20 29.09 29.93 17,716,804 +0.98(+3.38%)
Jul 21, 2006 29.60 29.60 28.87 28.95 19,481,936 -0.36(-1.24%)
Jul 20, 2006 29.98 30.19 29.30 29.32 16,521,956 -0.66(-2.22%)
Jul 19, 2006 29.75 30.11 29.48 29.98 24,155,404 +0.21(+0.72%)
Jul 18, 2006 29.91 30.03 29.35 29.77 19,015,820 +0.12(+0.41%)
Jul 17, 2006 30.31 30.58 29.37 29.65 24,334,730 -1.05(-3.41%)
Jul 14, 2006 30.81 30.89 30.15 30.69 18,255,442 +0.17(+0.55%)
Jul 13, 2006 31.10 31.23 30.42 30.52 19,489,848 -0.40(-1.28%)
Jul 12, 2006 31.06 31.40 30.87 30.92 20,920,720 +0.02(+0.06%)
Jul 11, 2006 30.85 31.02 30.57 30.90 13,568,350 +0.26(+0.85%)
Jul 10, 2006 30.57 31.01 30.31 30.64 14,475,969 +0.07(+0.22%)
Jul 07, 2006 30.94 31.38 30.50 30.57 20,619,426 -0.17(-0.56%)
Jul 06, 2006 30.76 31.16 30.68 30.75 22,200,616 +0.00(+0.00%)
Jul 05, 2006 30.22 30.91 30.00 30.75 26,322,260 +0.34(+1.12%)
Jul 03, 2006 30.16 30.50 30.03 30.41 7,787,280 +0.59(+1.97%)
Jun 30, 2006 30.08 30.32 29.68 29.82 14,533,107 -0.20(-0.67%)
Jun 29, 2006 29.35 30.03 29.32 30.02 20,788,424 +0.83(+2.85%)
Jun 28, 2006 28.80 29.29 28.65 29.19 18,495,422 +0.63(+2.22%)
Jun 27, 2006 28.32 29.16 28.32 28.55 24,243,528 +0.30(+1.05%)
Jun 26, 2006 27.78 28.35 27.59 28.26 14,470,694 +0.38(+1.37%)
Jun 23, 2006 27.76 28.32 27.76 27.88 16,625,245 +0.23(+0.82%)
Jun 22, 2006 27.39 27.73 27.10 27.65 18,987,252 +0.41(+1.52%)
Jun 21, 2006 26.89 27.58 26.76 27.23 23,646,214 +0.48(+1.79%)
Jun 20, 2006 27.21 27.28 26.67 26.76 22,599,046 -0.18(-0.68%)
Jun 19, 2006 27.83 27.83 26.86 26.94 21,702,416 -0.90(-3.22%)
Jun 16, 2006 27.81 28.10 27.39 27.83 24,498,452 -0.26(-0.94%)
Jun 15, 2006 27.27 28.21 27.22 28.10 27,525,900 +1.04(+3.85%)
Jun 14, 2006 26.35 27.07 26.32 27.06 24,705,468 +0.71(+2.68%)
Jun 13, 2006 27.00 27.26 26.24 26.35 34,627,080 -0.78(-2.88%)
Jun 12, 2006 27.63 27.89 27.09 27.13 20,023,210 -0.43(-1.55%)
Jun 09, 2006 27.92 28.16 27.43 27.56 21,402,660 -0.24(-0.85%)
Jun 08, 2006 27.29 27.83 26.74 27.80 42,256,352 +0.26(+0.94%)
Jun 07, 2006 28.16 28.23 27.52 27.54 28,466,482 -0.63(-2.23%)
Jun 06, 2006 28.44 28.62 27.99 28.17 28,444,726 -0.29(-1.02%)
Jun 05, 2006 29.69 29.75 28.46 28.46 24,592,290 -0.90(-3.05%)
Jun 02, 2006 29.24 29.53 28.88 29.35 15,530,608 +0.37(+1.27%)
Jun 01, 2006 28.49 29.12 28.38 28.99 19,448,752 +0.19(+0.65%)
May 31, 2006 28.26 28.82 28.10 28.80 19,984,312 +0.60(+2.11%)
May 30, 2006 29.15 29.23 28.19 28.20 18,993,184 -0.67(-2.33%)
May 26, 2006 28.67 28.99 28.34 28.88 16,785,672 +0.32(+1.13%)
May 25, 2006 28.13 28.85 27.95 28.55 29,587,270 +0.73(+2.62%)
May 24, 2006 28.26 28.37 27.54 27.83 33,551,124 -0.71(-2.47%)
May 23, 2006 28.94 29.56 28.36 28.53 24,624,816 +0.06(+0.21%)
May 22, 2006 28.23 28.78 27.77 28.47 25,400,358 -0.07(-0.24%)
May 19, 2006 28.41 28.90 27.83 28.54 26,266,440 +0.13(+0.45%)
May 18, 2006 28.89 28.96 28.40 28.41 21,401,122 -0.49(-1.68%)
May 17, 2006 29.42 29.77 28.61 28.90 27,870,926 -0.51(-1.75%)
May 16, 2006 29.12 29.90 29.01 29.41 25,486,064 +0.51(+1.76%)
May 15, 2006 29.26 29.37 28.51 28.90 29,311,908 -0.76(-2.56%)
May 12, 2006 30.26 30.35 29.60 29.66 21,327,062 -0.77(-2.53%)
May 11, 2006 31.07 31.18 30.36 30.43 18,769,026 -0.38(-1.23%)
May 10, 2006 30.41 30.92 30.29 30.81 15,660,268 +0.25(+0.80%)
May 09, 2006 30.53 30.92 30.40 30.56 16,450,753 +0.09(+0.30%)
May 08, 2006 29.97 30.55 29.81 30.47 20,196,164 +0.05(+0.18%)
May 05, 2006 30.60 30.82 30.30 30.42 18,617,610 +0.14(+0.45%)
May 04, 2006 30.42 30.71 29.66 30.28 23,104,938 -0.43(-1.41%)
May 03, 2006 31.47 31.49 30.44 30.71 19,023,072 -0.76(-2.43%)
May 02, 2006 31.10 31.58 30.95 31.48 17,444,520 +0.63(+2.04%)
May 01, 2006 30.68 31.38 30.67 30.85 18,305,988 +0.41(+1.35%)
Apr 28, 2006 30.38 31.04 30.32 30.44 24,484,388 +0.32(+1.07%)
Apr 27, 2006 30.12 30.37 29.44 30.12 32,930,956 -0.44(-1.43%)
Apr 26, 2006 30.71 31.43 30.49 30.56 27,083,518 -0.50(-1.60%)
Apr 25, 2006 32.13 32.42 31.00 31.05 30,855,738 -0.73(-2.29%)
Apr 24, 2006 32.81 32.89 31.78 31.78 24,486,366 -1.21(-3.67%)
Apr 21, 2006 31.90 32.99 31.90 32.99 25,207,186 +1.20(+3.78%)
Apr 20, 2006 31.97 32.26 31.40 31.79 24,470,982 -0.42(-1.30%)
Apr 19, 2006 31.63 32.31 31.63 32.21 21,573,634 +0.06(+0.20%)
Apr 18, 2006 31.47 32.22 31.39 32.14 25,097,086 +1.05(+3.38%)
Apr 17, 2006 30.85 31.27 30.74 31.09 16,252,748 +0.54(+1.77%)
Apr 13, 2006 30.64 30.79 30.28 30.55 11,131,185 -0.09(-0.28%)
Apr 12, 2006 30.54 30.98 30.49 30.64 15,548,629 -0.01(-0.04%)
Apr 11, 2006 30.83 31.03 30.52 30.65 23,429,088 +0.30(+0.99%)
Apr 10, 2006 30.23 30.77 30.15 30.35 19,445,456 +0.34(+1.12%)
Apr 07, 2006 30.31 30.56 29.81 30.01 17,820,092 -0.59(-1.92%)
Apr 06, 2006 30.49 30.99 30.41 30.60 24,865,016 +0.31(+1.04%)
Apr 05, 2006 29.78 30.37 29.48 30.29 27,552,490 +0.64(+2.16%)
Apr 04, 2006 29.48 29.76 29.18 29.65 21,336,730 +0.34(+1.15%)
Apr 03, 2006 29.10 29.75 29.00 29.31 24,866,554 +0.57(+2.00%)
Mar 31, 2006 29.15 29.15 28.59 28.74 24,043,984 -0.61(-2.06%)
Mar 30, 2006 29.46 29.83 29.28 29.34 19,004,392 -0.15(-0.49%)
Mar 29, 2006 29.21 29.60 29.12 29.49 17,058,176 +0.48(+1.65%)
Mar 28, 2006 28.91 29.57 28.88 29.01 23,089,776 +0.30(+1.03%)
Mar 27, 2006 28.04 28.86 27.83 28.71 25,309,376 +0.61(+2.17%)
Mar 24, 2006 27.96 28.45 27.90 28.10 17,777,240 +0.29(+1.05%)
Mar 23, 2006 27.87 28.17 27.73 27.81 14,723,201 +0.29(+1.06%)
Mar 22, 2006 26.95 27.96 26.95 27.52 17,221,240 +0.45(+1.66%)
Mar 21, 2006 27.34 27.62 27.04 27.07 19,182,400 -0.36(-1.33%)
Mar 20, 2006 27.75 27.98 27.38 27.43 13,553,406 -0.49(-1.74%)
Mar 17, 2006 28.58 28.58 27.83 27.92 17,526,270 -0.45(-1.57%)
Mar 16, 2006 28.10 28.44 27.76 28.37 18,595,194 +0.30(+1.09%)
Mar 15, 2006 27.63 28.08 27.49 28.06 23,217,896 +0.38(+1.38%)
Mar 14, 2006 27.44 27.71 27.22 27.68 19,305,906 +0.30(+1.11%)
Mar 13, 2006 27.02 27.38 26.98 27.38 17,273,324 +0.50(+1.85%)
Mar 10, 2006 26.89 27.27 26.62 26.88 20,043,648 -0.03(-0.12%)
Mar 09, 2006 27.26 27.32 26.81 26.91 16,101,551 -0.19(-0.69%)
Mar 08, 2006 26.80 27.30 26.64 27.10 19,128,338 +0.03(+0.12%)
Mar 07, 2006 27.48 27.51 26.85 27.07 20,226,710 -0.53(-1.93%)
Mar 06, 2006 28.26 28.37 27.55 27.60 13,801,518 -0.83(-2.93%)
Mar 03, 2006 28.48 28.78 28.21 28.43 15,140,310 -0.14(-0.48%)
Mar 02, 2006 28.21 28.67 28.08 28.57 21,824,604 +0.46(+1.64%)
Mar 01, 2006 27.94 28.14 27.67 28.11 17,006,312 +0.37(+1.33%)
Feb 28, 2006 28.16 28.05 27.43 27.74 27,649,186 -0.42(-1.50%)
Feb 27, 2006 28.40 28.42 27.96 28.16 15,869,921 -0.38(-1.34%)
Feb 24, 2006 28.42 28.83 28.31 28.54 22,573,774 +0.59(+2.10%)
Feb 23, 2006 27.92 28.34 27.80 27.96 21,901,300 -0.21(-0.74%)
Feb 22, 2006 28.23 28.41 27.96 28.17 28,078,602 -0.42(-1.48%)
Feb 21, 2006 28.35 28.96 28.22 28.59 36,145,200 +0.79(+2.85%)
Feb 17, 2006 27.48 27.91 27.39 27.80 25,022,366 +0.54(+1.99%)
Feb 16, 2006 26.85 27.26 26.71 27.26 23,475,018 +0.56(+2.10%)
Feb 15, 2006 27.07 27.35 26.56 26.70 27,590,290 -0.24(-0.88%)
Feb 14, 2006 26.57 27.04 26.40 26.93 25,998,770 -0.12(-0.44%)
Feb 13, 2006 27.07 27.50 26.82 27.05 21,919,760 +0.05(+0.17%)
Feb 10, 2006 27.07 27.26 26.51 27.01 30,955,730 +0.02(+0.08%)
Feb 09, 2006 27.71 28.08 26.74 26.98 26,757,170 -0.41(-1.49%)
Feb 08, 2006 27.42 27.48 26.57 27.39 27,984,104 +0.05(+0.17%)
Feb 07, 2006 28.28 28.33 27.34 27.35 30,530,930 -1.21(-4.24%)
Feb 06, 2006 28.68 29.04 28.40 28.56 20,903,580 +0.12(+0.42%)
Feb 03, 2006 29.12 29.12 28.38 28.44 29,283,120 -0.82(-2.81%)
Feb 02, 2006 29.30 29.75 28.71 29.26 27,024,622 -0.05(-0.17%)
Feb 01, 2006 29.44 30.00 29.17 29.31 28,777,886 -0.13(-0.43%)
Jan 31, 2006 29.57 29.66 29.24 29.44 18,820,890 -0.25(-0.84%)
Jan 30, 2006 29.80 30.01 29.44 29.69 23,797,190 +0.08(+0.26%)
Jan 27, 2006 29.12 29.86 29.46 29.61 21,845,700 +0.49(+1.69%)
Jan 26, 2006 28.91 29.41 28.72 29.12 20,868,636 +0.21(+0.72%)
Jan 25, 2006 29.43 29.97 28.44 28.91 29,854,062 -0.43(-1.46%)
Jan 24, 2006 29.11 29.75 29.02 29.34 24,368,792 -0.20(-0.66%)
Jan 23, 2006 28.69 29.66 28.52 29.54 26,847,492 +0.12(+0.40%)
Jan 20, 2006 29.38 30.15 29.21 29.42 34,590,600 +0.20(+0.69%)
Jan 19, 2006 29.10 29.31 28.65 29.22 26,020,526 +0.36(+1.26%)
Jan 18, 2006 29.53 29.53 28.46 28.85 26,227,762 -0.40(-1.37%)
Jan 17, 2006 28.12 29.40 28.10 29.25 42,500,288 +1.61(+5.81%)
Jan 13, 2006 27.48 27.79 27.42 27.65 22,143,258 -0.00(-0.02%)
Jan 12, 2006 27.92 28.28 27.49 27.65 28,402,312 +0.00(+0.00%)
Jan 11, 2006 27.60 27.81 27.27 27.65 23,962,232 +0.00(+0.02%)
Jan 10, 2006 27.60 27.96 27.52 27.65 18,987,690 -0.05(-0.20%)
Jan 09, 2006 27.94 27.97 27.50 27.70 21,826,582 -0.00(-0.02%)
Jan 06, 2006 27.42 27.82 27.28 27.71 26,062,940 +0.62(+2.28%)
Jan 05, 2006 27.23 27.34 26.89 27.09 27,148,128 -0.21(-0.78%)
Jan 04, 2006 27.42 27.57 27.11 27.30 24,151,668 -0.23(-0.84%)
Jan 03, 2006 26.77 27.65 26.75 27.53 34,930,132 +1.06(+4.01%)
Dec 30, 2005 26.26 26.61 26.19 26.47 15,894,974 +0.22(+0.83%)
Dec 29, 2005 26.52 26.76 26.26 26.26 20,129,136 -0.27(-1.01%)
Dec 28, 2005 26.32 26.73 26.29 26.52 20,110,018 +0.36(+1.37%)
Dec 27, 2005 26.92 26.92 26.07 26.16 21,568,800 -0.75(-2.79%)
Dec 23, 2005 26.99 27.11 26.54 26.92 13,854,700 -0.14(-0.50%)
Dec 22, 2005 27.14 27.25 27.01 27.05 20,581,846 +0.05(+0.17%)
Dec 21, 2005 26.89 27.23 26.85 27.01 24,860,400 +0.15(+0.56%)
Dec 20, 2005 26.80 27.12 26.73 26.86 33,867,804 +0.19(+0.72%)
Dec 19, 2005 26.39 27.19 26.39 26.67 41,778,588 +0.57(+2.18%)
Dec 16, 2005 26.74 26.80 26.00 26.10 32,610,102 -0.65(-2.42%)
Dec 15, 2005 26.53 26.78 26.21 26.74 35,218,244 +0.24(+0.91%)
Dec 14, 2005 26.48 26.61 25.96 26.50 52,859,448 +0.02(+0.07%)
Dec 13, 2005 26.89 26.93 26.39 26.48 90,589,576 -1.39(-4.98%)
Dec 12, 2005 27.80 28.04 27.32 27.87 43,160,676 -0.83(-2.89%)
Dec 09, 2005 28.91 29.11 28.59 28.70 12,946,203 -0.39(-1.33%)
Dec 08, 2005 28.75 29.19 28.58 29.09 14,186,761 +0.34(+1.19%)
Dec 07, 2005 29.34 29.57 28.74 28.74 15,409,959 -0.25(-0.88%)
Dec 06, 2005 28.98 29.35 28.75 29.00 15,235,248 +0.35(+1.22%)
Dec 05, 2005 28.53 29.05 28.53 28.65 15,640,270 +0.26(+0.91%)
Dec 02, 2005 28.89 28.89 28.20 28.39 14,112,701 -0.26(-0.92%)
Dec 01, 2005 28.01 28.68 27.83 28.65 18,962,418 +1.12(+4.07%)
Nov 30, 2005 27.97 28.12 27.39 27.53 22,137,326 -0.35(-1.27%)
Nov 29, 2005 28.18 28.64 27.82 27.89 17,796,578 -0.20(-0.71%)
Nov 28, 2005 29.00 29.01 28.01 28.09 15,429,298 -1.03(-3.55%)
Nov 25, 2005 29.44 29.50 29.05 29.12 3,174,248 -0.05(-0.17%)
Nov 23, 2005 29.25 29.48 29.03 29.17 11,318,642 -0.13(-0.45%)
Nov 22, 2005 29.35 29.57 29.26 29.30 13,065,753 +0.07(+0.23%)
Nov 21, 2005 28.67 29.32 28.54 29.24 16,813,142 +0.92(+3.25%)
Nov 18, 2005 28.89 28.92 27.92 28.32 21,388,594 -0.39(-1.35%)
Nov 17, 2005 29.35 29.50 28.39 28.70 19,383,262 -0.74(-2.50%)
Nov 16, 2005 28.89 29.62 28.35 29.44 17,951,292 +0.83(+2.89%)
Nov 15, 2005 28.82 29.76 28.58 28.61 15,544,673 -0.20(-0.71%)
Nov 14, 2005 29.31 29.31 28.63 28.82 14,083,473 -0.08(-0.27%)
Nov 11, 2005 28.92 29.45 28.53 28.89 16,170,556 +0.05(+0.17%)
Nov 10, 2005 29.28 29.71 28.40 28.84 23,167,352 -1.00(-3.35%)
Nov 09, 2005 30.16 30.80 29.71 29.85 19,907,176 -0.46(-1.53%)
Nov 08, 2005 29.78 30.59 29.37 30.31 14,499,044 +0.39(+1.31%)
Nov 07, 2005 30.01 30.02 29.60 29.92 21,634,948 -0.23(-0.75%)
Nov 04, 2005 30.98 31.08 30.01 30.15 25,086,316 -0.87(-2.82%)
Nov 03, 2005 30.38 31.31 30.38 31.02 14,706,060 +0.66(+2.19%)
Nov 02, 2005 30.10 30.69 29.96 30.36 16,766,552 +0.26(+0.86%)
Nov 01, 2005 29.65 30.36 29.62 30.10 17,769,768 +0.35(+1.16%)
Oct 31, 2005 29.19 29.93 29.00 29.75 24,167,710 +0.96(+3.35%)
Oct 28, 2005 27.98 28.88 27.30 28.79 20,388,236 +1.07(+3.88%)
Oct 27, 2005 28.78 29.00 27.71 27.71 16,370,101 -0.86(-3.03%)
Oct 26, 2005 28.66 29.68 28.11 28.58 25,862,298 +0.16(+0.58%)
Oct 25, 2005 27.49 28.45 27.41 28.41 17,272,226 +0.97(+3.55%)
Oct 24, 2005 26.46 27.53 26.45 27.44 17,046,968 +0.98(+3.70%)
Oct 21, 2005 26.16 26.71 26.04 26.46 27,781,922 +0.18(+0.69%)
Oct 20, 2005 27.76 27.92 26.04 26.28 23,397,222 -1.73(-6.17%)
Oct 19, 2005 27.36 28.10 26.41 28.01 24,153,426 +0.67(+2.45%)
Oct 18, 2005 28.62 28.78 27.30 27.34 20,767,106 -1.34(-4.67%)
Oct 17, 2005 28.94 29.15 28.40 28.68 17,779,218 +0.31(+1.11%)
Oct 14, 2005 27.53 28.46 27.19 28.36 19,142,842 +0.58(+2.10%)
Oct 13, 2005 28.64 28.76 27.39 27.78 21,570,338 -1.10(-3.81%)
Oct 12, 2005 29.42 29.57 28.70 28.88 12,673,697 -0.52(-1.76%)
Oct 11, 2005 28.94 29.66 28.94 29.40 12,847,969 +0.63(+2.18%)
Oct 10, 2005 28.85 28.99 28.26 28.77 13,351,444 -0.17(-0.58%)
Oct 07, 2005 28.67 29.01 28.42 28.94 15,881,129 +0.72(+2.55%)
Oct 06, 2005 28.67 28.80 27.64 28.22 28,173,978 -0.56(-1.94%)
Oct 05, 2005 30.21 30.21 28.74 28.78 21,349,916 -1.43(-4.74%)
Oct 04, 2005 31.26 31.33 30.21 30.21 14,590,025 -1.16(-3.71%)
Oct 03, 2005 31.90 32.15 31.35 31.38 14,515,306 -0.43(-1.36%)
Sep 30, 2005 32.08 32.43 31.73 31.81 9,941,831 -0.46(-1.41%)
Sep 29, 2005 31.82 32.35 31.49 32.27 12,924,007 +0.64(+2.03%)
Sep 28, 2005 31.57 31.81 31.13 31.63 10,634,302 +0.24(+0.75%)
Sep 27, 2005 31.44 31.52 31.08 31.39 9,799,425 -0.18(-0.58%)
Sep 26, 2005 30.81 31.63 30.76 31.57 13,574,064 +0.50(+1.60%)
Sep 23, 2005 31.07 31.61 30.79 31.07 13,187,502 -0.67(-2.11%)
Sep 22, 2005 32.33 32.53 31.00 31.74 15,887,502 -0.30(-0.95%)
Sep 21, 2005 32.05 32.42 31.63 32.05 18,940,002 +0.70(+2.22%)
Sep 20, 2005 31.67 31.98 31.22 31.35 14,643,647 -0.58(-1.82%)
Sep 19, 2005 31.85 32.40 31.58 31.93 16,903,244 +0.47(+1.49%)
Sep 16, 2005 30.89 31.47 30.71 31.47 23,146,694 +0.73(+2.38%)
Sep 15, 2005 30.92 31.16 30.42 30.73 11,632,683 +0.03(+0.09%)
Sep 14, 2005 30.26 30.83 30.17 30.71 12,512,611 +0.58(+1.93%)
Sep 13, 2005 30.58 30.67 29.95 30.12 13,881,511 -0.44(-1.43%)
Sep 12, 2005 31.38 31.39 30.52 30.56 14,140,611 -0.85(-2.69%)
Sep 09, 2005 30.94 31.57 30.92 31.41 16,011,888 +0.83(+2.71%)
Sep 08, 2005 30.37 30.76 30.13 30.58 12,158,574 +0.24(+0.78%)
Sep 07, 2005 30.32 31.00 30.15 30.34 14,016,665 -0.05(-0.16%)
Sep 06, 2005 30.39 30.63 29.88 30.39 12,341,636 +0.01(+0.03%)
Sep 02, 2005 31.22 31.22 30.36 30.38 16,061,554 -1.01(-3.23%)
Sep 01, 2005 30.73 31.85 30.72 31.40 29,259,824 +1.39(+4.64%)
Aug 31, 2005 29.44 30.25 29.42 30.01 18,491,906 +0.70(+2.38%)
Aug 30, 2005 28.79 29.37 28.77 29.31 12,906,426 +0.61(+2.12%)
Aug 29, 2005 28.42 28.85 28.31 28.70 12,913,238 +0.54(+1.92%)
Aug 26, 2005 28.85 28.89 28.16 28.16 10,737,371 -0.53(-1.84%)
Aug 25, 2005 28.70 28.70 28.23 28.69 10,335,206 -0.08(-0.28%)
Aug 24, 2005 28.67 29.10 28.44 28.77 12,609,087 +0.23(+0.81%)
Aug 23, 2005 28.85 28.99 28.14 28.54 10,339,601 -0.23(-0.79%)
Aug 22, 2005 29.15 29.40 28.40 28.76 12,711,496 +0.06(+0.22%)
Aug 19, 2005 28.29 28.78 28.25 28.70 12,819,839 +0.67(+2.39%)
Aug 18, 2005 27.92 28.17 27.41 28.03 18,676,726 -0.05(-0.16%)
Aug 17, 2005 29.10 29.31 27.76 28.08 20,514,380 -1.08(-3.71%)
Aug 16, 2005 29.89 29.89 29.10 29.16 13,010,153 -0.80(-2.67%)
Aug 15, 2005 30.26 30.31 29.82 29.96 10,224,226 -0.36(-1.17%)
Aug 12, 2005 30.26 30.60 29.86 30.31 11,769,595 +0.10(+0.33%)
Aug 11, 2005 30.03 30.40 29.81 30.21 11,179,313 +0.35(+1.16%)
Aug 10, 2005 29.58 29.95 29.31 29.87 10,539,585 +0.47(+1.59%)
Aug 09, 2005 29.73 29.76 29.17 29.40 10,864,174 -0.16(-0.55%)
Aug 08, 2005 29.28 29.78 29.26 29.56 12,699,629 +0.56(+1.91%)
Aug 05, 2005 29.40 29.45 28.72 29.01 8,920,375 -0.20(-0.67%)
Aug 04, 2005 29.24 29.39 29.04 29.20 8,378,441 +0.13(+0.44%)
Aug 03, 2005 29.57 29.58 28.92 29.08 10,634,742 -0.22(-0.75%)
Aug 02, 2005 28.82 29.30 28.78 29.30 10,156,978 +0.63(+2.19%)
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.