Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.00 35.30 34.79 34.91 9,581,392 +0.20(+0.58%)
Aug 30, 2017 34.08 34.77 33.91 34.71 8,564,239 +0.45(+1.31%)
Aug 29, 2017 34.15 34.37 33.92 34.26 5,744,757 -0.16(-0.46%)
Aug 28, 2017 34.86 34.88 34.14 34.42 5,745,517 -0.42(-1.22%)
Aug 25, 2017 34.77 35.27 34.67 34.84 6,746,603 +0.22(+0.65%)
Aug 24, 2017 34.79 34.82 34.44 34.62 5,466,126 -0.31(-0.89%)
Aug 23, 2017 34.34 35.14 34.24 34.93 6,555,421 +0.40(+1.16%)
Aug 22, 2017 34.09 34.67 34.07 34.53 7,317,542 +0.55(+1.62%)
Aug 21, 2017 34.30 34.33 33.79 33.98 7,141,669 -0.49(-1.42%)
Aug 18, 2017 34.35 34.83 33.99 34.47 9,143,920 +0.09(+0.26%)
Aug 17, 2017 34.78 35.07 34.35 34.38 8,033,363 -0.55(-1.58%)
Aug 16, 2017 35.65 35.70 34.79 34.93 7,248,865 -0.65(-1.82%)
Aug 15, 2017 35.53 35.74 35.22 35.58 10,230,788 -0.03(-0.09%)
Aug 14, 2017 35.82 36.05 35.50 35.61 6,332,951 -0.20(-0.56%)
Aug 11, 2017 35.94 36.28 35.71 35.81 5,262,041 -0.14(-0.40%)
Aug 10, 2017 36.52 36.74 35.92 35.95 8,056,786 -0.54(-1.49%)
Aug 09, 2017 36.61 36.78 36.27 36.50 9,319,984 +0.02(+0.04%)
Aug 08, 2017 36.10 36.86 35.98 36.48 10,046,664 +0.37(+1.02%)
Aug 07, 2017 36.19 36.36 35.84 36.11 7,968,067 -0.31(-0.86%)
Aug 04, 2017 35.93 36.45 35.86 36.42 7,636,958 +0.52(+1.45%)
Aug 03, 2017 36.49 36.73 35.72 35.90 11,512,508 -0.56(-1.53%)
Aug 02, 2017 35.49 36.48 35.39 36.46 11,960,641 +0.69(+1.92%)
Aug 01, 2017 36.24 36.24 35.67 35.78 8,361,889 -0.50(-1.37%)
Jul 31, 2017 36.24 36.67 36.14 36.27 10,467,289 +0.09(+0.24%)
Jul 28, 2017 35.76 36.73 35.67 36.18 13,502,398 +0.48(+1.34%)
Jul 27, 2017 35.45 35.70 35.03 35.70 12,261,774 +0.77(+2.20%)
Jul 26, 2017 35.11 35.48 34.84 34.94 8,911,429 +0.04(+0.11%)
Jul 25, 2017 34.66 35.14 34.56 34.90 10,808,368 +0.83(+2.44%)
Jul 24, 2017 34.16 34.35 34.01 34.07 7,622,543 -0.03(-0.09%)
Jul 21, 2017 34.35 34.51 34.03 34.10 8,106,008 -0.46(-1.34%)
Jul 20, 2017 35.00 35.04 34.46 34.56 9,584,948 -0.13(-0.38%)
Jul 19, 2017 34.13 34.76 34.12 34.69 11,103,335 +0.47(+1.37%)
Jul 18, 2017 34.53 34.53 34.01 34.22 8,602,142 -0.10(-0.28%)
Jul 17, 2017 34.42 34.58 34.24 34.32 8,827,731 -0.21(-0.60%)
Jul 14, 2017 34.42 34.79 34.38 34.53 6,880,368 +0.16(+0.46%)
Jul 13, 2017 34.34 34.54 34.09 34.37 8,826,874 +0.01(+0.02%)
Jul 12, 2017 34.82 34.96 34.11 34.36 9,951,287 -0.09(-0.25%)
Jul 11, 2017 34.37 34.69 34.11 34.45 7,277,149 +0.09(+0.25%)
Jul 10, 2017 34.03 34.55 33.99 34.36 7,087,474 +0.19(+0.56%)
Jul 07, 2017 34.26 34.39 33.77 34.17 10,689,567 -0.25(-0.72%)
Jul 06, 2017 35.08 35.21 34.34 34.42 9,004,886 -0.68(-1.93%)
Jul 05, 2017 35.97 36.12 34.77 35.09 9,720,016 -1.19(-3.29%)
Jul 03, 2017 35.13 36.42 35.11 36.28 7,227,237 +1.35(+3.87%)
Jun 30, 2017 35.27 35.42 34.73 34.93 11,480,001 -0.10(-0.27%)
Jun 29, 2017 35.01 35.49 34.95 35.03 10,385,239 +0.10(+0.27%)
Jun 28, 2017 35.00 35.23 34.74 34.93 8,768,569 -0.01(-0.02%)
Jun 27, 2017 35.38 35.46 34.93 34.94 10,943,820 -0.21(-0.59%)
Jun 26, 2017 35.70 35.73 35.01 35.15 11,382,090 -0.48(-1.34%)
Jun 23, 2017 35.59 36.01 35.34 35.62 10,675,556 +0.02(+0.04%)
Jun 22, 2017 35.75 36.06 35.43 35.61 11,175,277 -0.11(-0.31%)
Jun 21, 2017 36.41 36.73 35.49 35.72 13,578,039 -0.69(-1.90%)
Jun 20, 2017 36.08 36.58 36.00 36.41 9,739,908 -0.43(-1.16%)
Jun 19, 2017 36.98 37.12 36.73 36.84 7,588,394 -0.14(-0.37%)
Jun 16, 2017 36.41 37.09 36.24 36.97 14,647,951 +0.91(+2.51%)
Jun 15, 2017 36.04 36.43 35.68 36.07 12,172,380 -0.02(-0.07%)
Jun 14, 2017 36.60 36.64 35.91 36.09 8,896,751 -0.80(-2.18%)
Jun 13, 2017 36.33 37.08 36.24 36.89 10,823,925 +0.56(+1.55%)
Jun 12, 2017 35.96 36.58 35.96 36.33 17,052,598 +0.72(+2.01%)
Jun 09, 2017 34.25 35.71 34.22 35.62 13,104,152 +1.39(+4.06%)
Jun 08, 2017 34.84 34.18 34.22 11,551,946 -0.39(-1.12%)
Jun 07, 2017 35.12 35.31 34.36 34.61 16,537,013 -0.73(-2.07%)
Jun 06, 2017 34.92 35.37 34.80 35.34 10,802,558 +0.37(+1.04%)
Jun 05, 2017 35.01 35.38 34.96 34.98 7,212,627 -0.19(-0.54%)
Jun 02, 2017 35.42 35.46 34.98 35.17 10,068,745 -0.48(-1.34%)
Jun 01, 2017 35.60 36.01 35.27 35.65 9,999,986 +0.14(+0.38%)
May 31, 2017 35.22 35.65 35.03 35.51 11,037,613 -0.08(-0.22%)
May 30, 2017 35.70 35.83 35.38 35.59 11,679,628 -0.45(-1.23%)
May 26, 2017 36.02 36.08 35.50 36.04 13,539,619 +0.24(+0.67%)
May 25, 2017 36.93 37.32 35.50 35.80 16,073,287 -1.29(-3.47%)
May 24, 2017 37.06 37.15 36.66 37.09 9,875,979 -0.07(-0.19%)
May 23, 2017 37.24 37.61 37.09 37.16 9,358,768 -0.14(-0.36%)
May 22, 2017 38.01 38.06 37.24 37.29 10,027,266 -0.44(-1.16%)
May 19, 2017 37.26 37.89 37.05 37.73 9,068,631 +0.84(+2.28%)
May 18, 2017 36.55 37.32 36.41 36.89 8,234,519 +0.01(+0.02%)
May 17, 2017 37.45 37.67 36.81 36.88 9,454,492 -0.57(-1.53%)
May 16, 2017 37.88 37.92 37.09 37.45 6,654,803 -0.25(-0.65%)
May 15, 2017 38.21 38.40 37.55 37.70 9,659,381 +0.37(+1.00%)
May 12, 2017 37.67 37.88 37.02 37.32 11,517,299 -0.36(-0.95%)
May 11, 2017 37.36 37.99 37.36 37.68 10,784,837 +0.06(+0.16%)
May 10, 2017 36.91 37.82 36.77 37.62 10,061,068 +1.06(+2.90%)
May 09, 2017 37.28 37.31 36.40 36.56 7,792,177 -0.68(-1.82%)
May 08, 2017 36.98 37.32 36.76 37.24 7,417,336 +0.28(+0.77%)
May 05, 2017 36.31 37.02 36.26 36.96 9,990,325 +0.67(+1.85%)
May 04, 2017 36.97 37.02 36.10 36.29 12,653,545 -0.92(-2.46%)
May 03, 2017 36.55 37.49 36.55 37.20 7,285,751 +0.30(+0.81%)
May 02, 2017 37.58 37.63 36.56 36.90 13,147,485 -0.62(-1.64%)
May 01, 2017 37.85 37.95 37.50 37.52 7,332,229 -0.34(-0.90%)
Apr 28, 2017 38.05 38.18 37.72 37.86 8,135,861 +0.04(+0.10%)
Apr 27, 2017 37.80 38.04 37.03 37.82 9,241,511 -0.38(-0.99%)
Apr 26, 2017 38.14 39.14 38.12 38.20 8,271,768 -0.36(-0.92%)
Apr 25, 2017 37.91 38.64 37.77 38.55 8,887,895 +0.70(+1.84%)
Apr 24, 2017 37.93 38.08 37.70 37.86 7,277,177 +0.13(+0.36%)
Apr 21, 2017 37.82 38.03 37.38 37.72 7,664,198 -0.17(-0.44%)
Apr 20, 2017 37.95 38.47 37.84 37.89 7,945,798 -0.04(-0.10%)
Apr 19, 2017 38.53 38.78 37.79 37.93 7,802,112 -0.55(-1.42%)
Apr 18, 2017 38.41 38.93 38.27 38.47 7,652,005 -0.21(-0.53%)
Apr 17, 2017 38.40 38.74 38.29 38.68 6,690,213 +0.26(+0.68%)
Apr 13, 2017 39.19 39.34 38.35 38.42 11,145,431 -0.65(-1.66%)
Apr 12, 2017 39.62 40.00 38.95 39.07 9,646,863 -0.56(-1.42%)
Apr 11, 2017 39.63 39.70 39.17 39.63 9,356,718 +0.00(+0.00%)
Apr 10, 2017 39.34 39.88 39.30 39.63 8,526,122 +0.48(+1.23%)
Apr 07, 2017 39.39 39.51 39.02 39.15 7,412,583 -0.21(-0.54%)
Apr 06, 2017 39.03 39.49 38.85 39.36 8,635,571 +0.55(+1.43%)
Apr 05, 2017 39.52 39.83 38.68 38.81 9,479,664 -0.49(-1.25%)
Apr 04, 2017 39.06 39.34 38.76 39.30 7,814,813 +0.22(+0.57%)
Apr 03, 2017 39.43 39.45 38.56 39.08 9,759,471 -0.33(-0.84%)
Mar 31, 2017 39.23 39.55 38.74 39.41 16,970,956 -0.10(-0.26%)
Mar 30, 2017 38.98 39.83 38.41 39.51 50,693,892 +3.20(+8.81%)
Mar 29, 2017 35.82 36.40 35.56 36.31 7,638,458 +0.45(+1.26%)
Mar 28, 2017 35.09 35.95 34.93 35.86 8,902,288 +0.86(+2.46%)
Mar 27, 2017 34.37 35.12 34.18 35.00 7,886,457 +0.15(+0.43%)
Mar 24, 2017 35.27 35.46 34.75 34.85 11,132,779 -0.30(-0.85%)
Mar 23, 2017 35.28 35.56 35.05 35.15 11,578,457 -0.13(-0.38%)
Mar 22, 2017 35.58 35.81 35.27 35.28 9,927,353 -0.42(-1.17%)
Mar 21, 2017 36.38 36.48 35.46 35.70 8,231,040 -0.54(-1.48%)
Mar 20, 2017 35.88 36.33 35.60 36.24 7,281,905 +0.13(+0.37%)
Mar 17, 2017 36.33 36.63 36.06 36.10 10,579,181 -0.12(-0.33%)
Mar 16, 2017 36.31 36.45 35.96 36.22 8,091,262 +0.00(+0.00%)
Mar 15, 2017 35.93 36.44 35.44 36.22 9,584,115 +0.71(+2.00%)
Mar 14, 2017 35.68 35.72 34.92 35.51 13,336,239 -0.71(-1.96%)
Mar 13, 2017 36.10 36.48 35.99 36.22 8,015,398 +0.13(+0.37%)
Mar 10, 2017 37.04 37.04 35.94 36.09 10,700,248 -0.64(-1.74%)
Mar 09, 2017 36.04 36.85 35.94 36.73 9,155,528 +0.45(+1.24%)
Mar 08, 2017 37.46 37.66 36.20 36.28 11,923,856 -1.43(-3.79%)
Mar 07, 2017 38.29 38.33 37.61 37.71 7,153,152 -0.47(-1.24%)
Mar 06, 2017 37.76 38.30 37.41 38.18 7,692,232 +0.40(+1.05%)
Mar 03, 2017 38.08 38.28 37.65 37.79 6,728,285 -0.31(-0.81%)
Mar 02, 2017 38.42 38.58 37.86 38.10 7,511,346 -0.66(-1.71%)
Mar 01, 2017 37.93 38.90 37.82 38.76 11,622,622 +1.17(+3.11%)
Feb 28, 2017 37.27 37.67 37.14 37.59 8,488,918 +0.17(+0.44%)
Feb 27, 2017 37.32 37.65 37.11 37.42 7,856,591 +0.25(+0.68%)
Feb 24, 2017 37.15 37.53 36.91 37.17 8,541,536 -0.21(-0.55%)
Feb 23, 2017 37.76 37.77 37.16 37.38 9,893,930 +0.16(+0.42%)
Feb 22, 2017 37.77 37.88 37.16 37.22 10,132,651 -0.81(-2.14%)
Feb 21, 2017 38.03 38.34 37.79 38.03 12,119,202 +0.49(+1.30%)
Feb 17, 2017 37.54 37.54 37.54 0 -0.66(-1.72%)
Feb 16, 2017 39.19 39.23 38.14 38.20 12,255,946 -0.81(-2.07%)
Feb 15, 2017 39.38 39.74 38.96 39.00 9,432,642 -0.62(-1.56%)
Feb 14, 2017 39.51 39.65 38.98 39.62 7,673,082 +0.35(+0.89%)
Feb 13, 2017 39.54 39.54 38.89 39.27 7,800,849 -0.35(-0.88%)
Feb 10, 2017 39.53 39.94 39.36 39.62 7,587,987 +0.47(+1.20%)
Feb 09, 2017 39.33 39.56 38.89 39.15 8,084,848 +0.17(+0.42%)
Feb 08, 2017 38.55 39.43 38.13 38.99 10,926,514 +0.14(+0.36%)
Feb 07, 2017 38.95 39.48 38.58 38.84 9,656,295 -0.53(-1.34%)
Feb 06, 2017 39.69 40.07 38.79 39.37 10,340,289 -0.27(-0.67%)
Feb 03, 2017 38.40 39.69 38.37 39.64 10,705,300 +1.37(+3.57%)
Feb 02, 2017 38.32 38.78 37.16 38.27 10,973,306 +0.15(+0.39%)
Feb 01, 2017 38.51 38.63 37.29 38.12 12,768,963 -0.20(-0.53%)
Jan 31, 2017 37.58 38.35 37.23 38.33 9,485,318 +1.01(+2.70%)
Jan 30, 2017 38.52 38.66 37.09 37.32 13,336,632 -1.53(-3.94%)
Jan 27, 2017 39.56 39.66 38.67 38.85 6,880,506 -0.94(-2.37%)
Jan 26, 2017 39.80 40.10 39.57 39.80 5,297,699 -0.05(-0.12%)
Jan 25, 2017 39.62 40.26 39.55 39.84 7,606,833 +0.33(+0.84%)
Jan 24, 2017 39.41 40.40 39.31 39.51 7,502,250 +0.26(+0.66%)
Jan 23, 2017 39.50 39.75 38.97 39.25 7,594,271 -0.62(-1.56%)
Jan 20, 2017 39.61 40.16 39.55 39.87 7,491,770 +0.68(+1.74%)
Jan 19, 2017 39.46 39.65 39.13 39.19 6,253,517 -0.32(-0.82%)
Jan 18, 2017 39.14 39.76 39.13 39.51 6,321,549 +0.09(+0.24%)
Jan 17, 2017 39.74 39.86 39.30 39.42 6,354,007 -0.35(-0.87%)
Jan 13, 2017 39.76 39.76 39.76 0 +0.35(+0.88%)
Jan 12, 2017 40.48 40.50 39.37 39.42 8,855,098 -0.84(-2.09%)
Jan 11, 2017 39.27 40.47 38.88 40.26 11,053,891 +1.23(+3.14%)
Jan 10, 2017 39.21 39.33 38.80 39.03 6,918,805 +0.00(+0.00%)
Jan 09, 2017 39.51 39.72 39.01 39.03 7,332,503 -0.85(-2.13%)
Jan 06, 2017 40.10 40.15 39.53 39.88 4,417,950 -0.15(-0.37%)
Jan 05, 2017 40.25 40.62 39.87 40.03 6,014,078 -0.12(-0.29%)
Jan 04, 2017 39.85 40.16 39.55 40.15 6,347,451 +0.37(+0.93%)
Jan 03, 2017 39.94 40.57 39.24 39.78 8,937,868 +0.37(+0.94%)
Dec 30, 2016 39.41 39.41 39.41 0 -0.31(-0.79%)
Dec 29, 2016 39.82 39.94 39.50 39.72 4,624,105 -0.18(-0.45%)
Dec 28, 2016 40.46 40.67 39.79 39.91 5,439,499 -0.65(-1.61%)
Dec 27, 2016 40.44 40.82 40.36 40.56 3,810,902 +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 40.38 40.51 5,846,436 +0.05(+0.12%)
Dec 21, 2016 40.75 41.00 40.43 40.46 5,326,566 -0.05(-0.14%)
Dec 20, 2016 41.04 41.33 40.37 40.52 5,927,838 -0.34(-0.83%)
Dec 19, 2016 40.87 40.94 40.53 40.86 6,040,628 +0.03(+0.08%)
Dec 16, 2016 40.86 40.98 40.53 40.82 13,121,000 +0.16(+0.39%)
Dec 15, 2016 40.18 40.97 39.76 40.67 10,095,251 +0.20(+0.49%)
Dec 14, 2016 41.06 41.36 40.38 40.47 10,926,082 -0.90(-2.18%)
Dec 13, 2016 41.08 41.79 40.58 41.38 10,001,696 +0.99(+2.45%)
Dec 12, 2016 41.00 41.74 40.30 40.38 13,673,919 +0.48(+1.20%)
Dec 09, 2016 39.28 39.94 39.16 39.91 7,793,977 +0.78(+1.99%)
Dec 08, 2016 39.37 39.44 38.45 39.13 7,512,220 -0.09(-0.24%)
Dec 07, 2016 38.88 39.33 38.71 39.22 11,534,428 +0.00(+0.00%)
Dec 06, 2016 38.10 39.34 37.83 39.22 9,107,188 +0.80(+2.09%)
Dec 05, 2016 38.38 39.38 38.22 38.42 11,260,692 +0.60(+1.58%)
Dec 02, 2016 37.77 38.11 37.52 37.82 7,385,479 -0.08(-0.21%)
Dec 01, 2016 39.41 39.42 37.76 37.90 14,128,605 -0.24(-0.62%)
Nov 30, 2016 36.39 38.77 36.34 38.14 26,585,032 +3.37(+9.70%)
Nov 29, 2016 34.95 35.02 34.45 34.76 11,921,465 -1.00(-2.79%)
Nov 28, 2016 36.72 36.82 35.68 35.76 11,949,302 -0.20(-0.55%)
Nov 25, 2016 36.00 36.19 35.50 35.96 4,445,796 -0.43(-1.19%)
Nov 23, 2016 36.39 36.39 36.39 0 +0.18(+0.50%)
Nov 22, 2016 36.38 36.70 35.59 36.21 9,230,894 -0.23(-0.63%)
Nov 21, 2016 35.87 36.55 35.79 36.44 12,583,440 +1.26(+3.57%)
Nov 18, 2016 34.36 35.34 34.32 35.18 10,724,415 +0.90(+2.64%)
Nov 17, 2016 35.21 35.43 34.19 34.28 8,587,314 -0.61(-1.73%)
Nov 16, 2016 35.50 35.88 34.73 34.88 8,652,219 -0.71(-1.99%)
Nov 15, 2016 34.78 35.83 34.78 35.59 14,249,000 +0.90(+2.61%)
Nov 14, 2016 34.25 34.79 34.13 34.69 12,748,229 +0.15(+0.43%)
Nov 11, 2016 34.83 35.12 34.13 34.54 10,376,028 -0.66(-1.88%)
Nov 10, 2016 35.90 35.95 34.86 35.20 14,226,658 -0.75(-2.08%)
Nov 09, 2016 34.17 36.32 34.10 35.94 13,811,494 +1.10(+3.16%)
Nov 08, 2016 34.29 35.25 34.19 34.84 8,057,869 +0.32(+0.93%)
Nov 07, 2016 34.19 34.58 33.94 34.52 7,342,399 +0.91(+2.71%)
Nov 04, 2016 34.07 34.43 33.55 33.61 9,316,785 -0.66(-1.93%)
Nov 03, 2016 34.16 34.59 33.87 34.27 8,465,591 +0.29(+0.86%)
Nov 02, 2016 33.74 34.24 33.28 33.98 9,539,741 -0.24(-0.71%)
Nov 01, 2016 34.56 34.64 33.44 34.22 11,391,565 +0.07(+0.21%)
Oct 31, 2016 35.18 35.21 33.99 34.15 14,356,242 -1.19(-3.38%)
Oct 28, 2016 35.13 36.03 34.81 35.35 23,423,072 +0.76(+2.20%)
Oct 27, 2016 33.16 35.25 33.13 34.58 21,124,210 +1.73(+5.26%)
Oct 26, 2016 32.42 33.24 32.33 32.85 10,712,734 -0.01(-0.02%)
Oct 25, 2016 33.11 33.52 32.83 32.86 7,974,898 -0.34(-1.02%)
Oct 24, 2016 32.91 33.45 32.73 33.20 11,875,030 +0.55(+1.69%)
Oct 21, 2016 32.36 32.69 32.19 32.65 7,065,168 +0.04(+0.12%)
Oct 20, 2016 32.52 33.07 32.30 32.61 8,200,496 -0.18(-0.55%)
Oct 19, 2016 32.19 33.09 32.13 32.79 12,255,742 +0.84(+2.63%)
Oct 18, 2016 32.69 32.71 31.73 31.95 8,772,123 -0.35(-1.09%)
Oct 17, 2016 32.68 32.87 32.08 32.30 7,182,289 -0.45(-1.37%)
Oct 14, 2016 33.29 33.59 32.73 32.75 8,360,440 -0.38(-1.14%)
Oct 13, 2016 33.52 33.55 32.91 33.13 9,465,160 -0.84(-2.48%)
Oct 12, 2016 33.74 34.03 33.27 33.97 7,369,385 +0.11(+0.32%)
Oct 11, 2016 34.64 34.85 33.74 33.86 8,828,668 -0.83(-2.39%)
Oct 10, 2016 34.88 35.20 34.67 34.69 11,647,246 +0.13(+0.38%)
Oct 07, 2016 34.78 34.92 34.40 34.56 10,597,453 -0.23(-0.67%)
Oct 06, 2016 34.44 34.82 34.02 34.79 10,533,349 +0.48(+1.39%)
Oct 05, 2016 33.99 34.48 33.85 34.31 8,220,509 +0.81(+2.43%)
Oct 04, 2016 33.94 34.03 33.28 33.50 8,015,286 -0.44(-1.29%)
Oct 03, 2016 34.13 34.24 33.45 33.94 6,709,306 -0.03(-0.09%)
Sep 30, 2016 34.24 34.48 33.78 33.97 11,266,726 -0.15(-0.44%)
Sep 29, 2016 32.80 34.51 32.80 34.12 21,190,536 +1.16(+3.51%)
Sep 28, 2016 30.95 33.03 30.57 32.96 17,277,352 +2.15(+6.97%)
Sep 27, 2016 30.90 30.95 30.48 30.81 9,834,246 -0.46(-1.47%)
Sep 26, 2016 31.32 31.86 31.25 31.27 6,380,110 +0.06(+0.20%)
Sep 23, 2016 31.54 32.20 30.95 31.21 10,915,266 -0.84(-2.63%)
Sep 22, 2016 31.85 32.30 31.85 32.06 10,134,910 +0.75(+2.40%)
Sep 21, 2016 30.85 31.36 30.74 31.31 8,169,243 +0.82(+2.69%)
Sep 20, 2016 30.74 31.13 30.48 30.49 7,520,526 -0.21(-0.69%)
Sep 19, 2016 31.35 31.45 30.70 30.70 6,940,611 -0.46(-1.48%)
Sep 16, 2016 30.96 31.24 30.87 31.16 12,289,851 -0.13(-0.40%)
Sep 15, 2016 31.27 31.64 31.08 31.28 10,011,249 +0.03(+0.10%)
Sep 14, 2016 31.93 32.39 31.16 31.25 12,836,895 -0.80(-2.49%)
Sep 13, 2016 32.76 32.84 31.78 32.05 15,012,708 -1.30(-3.89%)
Sep 12, 2016 32.80 33.71 32.48 33.35 13,077,419 +0.33(+0.99%)
Sep 09, 2016 33.47 33.94 32.99 33.02 16,105,514 -0.80(-2.38%)
Sep 08, 2016 32.76 33.87 32.56 33.82 13,710,768 +1.41(+4.34%)
Sep 07, 2016 32.21 32.43 32.06 32.42 8,149,598 +0.38(+1.17%)
Sep 06, 2016 32.07 32.22 31.74 32.04 8,515,020 +0.06(+0.20%)
Sep 02, 2016 32.16 31.98 31.98 31.98 7,174,482 +0.25(+0.79%)
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.