Skip to main content

ConocoPhillips (NY: COP )

127.00 +0.16 (+0.13%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 99.44 103.13 98.70 100.91 7,349,059 -0.97(-0.95%)
Aug 30, 2022 102.50 102.81 100.40 101.88 8,401,113 -2.69(-2.57%)
Aug 29, 2022 103.34 106.46 103.16 104.57 7,027,777 +1.20(+1.16%)
Aug 26, 2022 103.83 105.34 102.79 103.37 7,059,658 +0.04(+0.04%)
Aug 25, 2022 102.75 103.39 102.02 103.33 5,684,122 +1.44(+1.41%)
Aug 24, 2022 99.68 102.12 99.43 101.90 6,817,945 +1.91(+1.91%)
Aug 23, 2022 98.86 102.05 98.41 99.99 8,951,090 +2.96(+3.05%)
Aug 22, 2022 95.58 97.45 94.54 97.03 7,267,587 +0.09(+0.10%)
Aug 19, 2022 96.43 97.44 95.45 96.94 7,665,163 +0.24(+0.25%)
Aug 18, 2022 94.64 96.91 94.24 96.70 6,471,448 +3.25(+3.47%)
Aug 17, 2022 92.29 94.68 91.99 93.45 5,797,662 +1.16(+1.26%)
Aug 16, 2022 93.31 94.09 91.21 92.29 7,510,178 -0.62(-0.66%)
Aug 15, 2022 90.71 93.54 89.94 92.91 7,143,177 -1.40(-1.49%)
Aug 12, 2022 91.56 94.50 91.19 94.31 7,282,404 +2.19(+2.38%)
Aug 11, 2022 90.06 93.00 89.51 92.12 7,055,197 +4.02(+4.56%)
Aug 10, 2022 87.55 88.40 85.51 88.10 6,129,171 +0.43(+0.49%)
Aug 09, 2022 87.47 89.29 87.07 87.66 8,147,132 +1.73(+2.01%)
Aug 08, 2022 85.38 86.91 85.22 85.94 5,216,711 +0.72(+0.84%)
Aug 05, 2022 80.97 85.75 80.77 85.22 6,371,462 +2.73(+3.30%)
Aug 04, 2022 85.12 85.36 81.95 82.50 8,506,964 -1.32(-1.58%)
Aug 03, 2022 87.52 87.82 83.00 83.82 7,386,217 -3.11(-3.58%)
Aug 02, 2022 87.29 87.98 86.21 86.93 5,068,689 -0.36(-0.41%)
Aug 01, 2022 87.48 88.16 85.98 87.29 6,098,668 -2.14(-2.39%)
Jul 29, 2022 88.28 89.87 87.56 89.43 8,056,656 +3.09(+3.58%)
Jul 28, 2022 86.48 87.43 84.99 86.33 5,072,342 +0.73(+0.85%)
Jul 27, 2022 84.48 85.97 83.79 85.61 6,798,976 +2.00(+2.39%)
Jul 26, 2022 85.76 86.44 82.58 83.61 7,765,060 -0.88(-1.04%)
Jul 25, 2022 82.11 84.57 80.58 84.49 6,335,258 +3.60(+4.45%)
Jul 22, 2022 81.88 82.78 80.35 80.89 6,802,523 -0.73(-0.90%)
Jul 21, 2022 80.17 81.74 79.73 81.62 8,733,390 -1.63(-1.96%)
Jul 20, 2022 80.54 83.73 80.06 83.26 8,411,317 +2.05(+2.52%)
Jul 19, 2022 78.39 81.42 77.91 81.21 7,272,015 +3.13(+4.01%)
Jul 18, 2022 77.78 79.29 77.70 78.08 7,689,083 +2.00(+2.63%)
Jul 15, 2022 76.98 77.04 75.09 76.08 6,426,969 +1.17(+1.57%)
Jul 14, 2022 73.27 75.05 71.87 74.91 9,685,696 -1.38(-1.80%)
Jul 13, 2022 75.59 78.19 75.59 76.28 6,030,181 -0.31(-0.41%)
Jul 12, 2022 75.78 77.14 74.91 76.59 6,071,712 -1.93(-2.45%)
Jul 11, 2022 78.56 79.49 77.27 78.52 5,108,188 -0.84(-1.05%)
Jul 08, 2022 80.34 80.64 77.71 79.36 6,118,097 +0.10(+0.13%)
Jul 07, 2022 79.11 80.05 78.64 79.26 8,794,723 +2.76(+3.61%)
Jul 06, 2022 76.83 78.65 73.83 76.49 13,216,518 -1.19(-1.54%)
Jul 05, 2022 82.01 82.01 76.24 77.69 14,694,430 -5.82(-6.97%)
Jul 01, 2022 84.38 84.73 81.06 83.51 6,553,606 +1.07(+1.30%)
Jun 30, 2022 81.28 84.18 80.61 82.43 13,890,046 -1.51(-1.80%)
Jun 29, 2022 88.93 89.44 83.78 83.95 8,705,114 -3.45(-3.95%)
Jun 28, 2022 87.18 89.09 85.86 87.40 9,701,283 +2.74(+3.24%)
Jun 27, 2022 84.06 86.09 83.48 84.65 9,787,837 +1.85(+2.24%)
Jun 24, 2022 81.97 83.84 80.48 82.80 13,485,572 +2.75(+3.44%)
Jun 23, 2022 85.39 85.80 79.47 80.05 14,881,343 -4.71(-5.56%)
Jun 22, 2022 84.57 86.57 83.30 84.76 12,391,982 -5.67(-6.27%)
Jun 21, 2022 87.45 91.17 87.42 90.42 12,385,400 +5.05(+5.91%)
Jun 17, 2022 92.44 93.21 84.54 85.38 26,906,194 -7.91(-8.47%)
Jun 16, 2022 95.64 96.73 92.12 93.28 13,005,556 -6.29(-6.32%)
Jun 15, 2022 101.54 102.06 97.99 99.58 8,433,473 -1.97(-1.94%)
Jun 14, 2022 103.85 105.79 100.22 101.54 8,495,313 -0.25(-0.24%)
Jun 13, 2022 102.42 103.85 98.70 101.79 10,448,242 -4.62(-4.34%)
Jun 10, 2022 106.56 108.97 105.01 106.41 8,014,692 -1.58(-1.46%)
Jun 09, 2022 109.86 110.92 107.86 107.98 7,303,965 -3.01(-2.71%)
Jun 08, 2022 111.77 113.01 110.66 110.99 7,696,603 -0.77(-0.69%)
Jun 07, 2022 106.73 111.76 106.68 111.76 9,396,496 +4.85(+4.54%)
Jun 06, 2022 107.65 108.21 106.22 106.91 6,156,333 -0.67(-0.63%)
Jun 03, 2022 105.15 107.86 104.85 107.58 5,914,812 +2.88(+2.75%)
Jun 02, 2022 104.07 105.61 103.02 104.70 5,535,450 -0.72(-0.68%)
Jun 01, 2022 104.16 106.83 103.99 105.42 7,957,302 +3.09(+3.02%)
May 31, 2022 105.86 107.46 101.39 102.34 18,945,182 -2.04(-1.95%)
May 27, 2022 102.14 104.38 101.89 104.38 7,453,667 +1.32(+1.28%)
May 26, 2022 102.58 104.38 102.58 103.06 6,781,015 +1.78(+1.75%)
May 25, 2022 100.14 101.58 99.78 101.28 7,363,532 +1.57(+1.57%)
May 24, 2022 98.32 100.17 96.82 99.71 7,530,005 +0.42(+0.42%)
May 23, 2022 96.58 99.67 96.33 99.29 9,490,926 +3.64(+3.81%)
May 20, 2022 95.75 97.95 93.07 95.65 7,370,700 +0.37(+0.39%)
May 19, 2022 92.75 97.19 92.75 95.28 7,448,520 +0.12(+0.12%)
May 18, 2022 98.11 98.46 93.59 95.16 9,833,064 -2.31(-2.37%)
May 17, 2022 97.53 98.64 96.28 97.47 7,221,526 +1.38(+1.44%)
May 16, 2022 93.88 97.54 93.48 96.09 8,773,254 +2.78(+2.98%)
May 13, 2022 91.42 94.13 91.31 93.31 7,223,830 +3.00(+3.32%)
May 12, 2022 89.27 90.36 86.56 90.31 7,989,444 +0.51(+0.57%)
May 11, 2022 90.41 93.29 89.58 89.80 7,335,752 +0.94(+1.06%)
May 10, 2022 89.66 92.05 87.02 88.86 8,652,251 +0.73(+0.82%)
May 09, 2022 95.36 95.66 87.48 88.13 10,750,533 -9.51(-9.74%)
May 06, 2022 94.45 97.66 93.21 97.64 10,160,987 +4.38(+4.70%)
May 05, 2022 94.83 96.64 91.15 93.26 11,680,326 -0.91(-0.96%)
May 04, 2022 91.58 94.47 89.86 94.17 8,806,704 +4.47(+4.98%)
May 03, 2022 87.66 90.25 87.17 89.70 6,562,089 +2.73(+3.14%)
May 02, 2022 85.48 87.09 83.94 86.97 7,698,837 +0.36(+0.42%)
Apr 29, 2022 88.63 89.59 86.07 86.61 9,709,554 -1.84(-2.08%)
Apr 28, 2022 84.36 89.27 82.69 88.45 10,500,374 +4.07(+4.82%)
Apr 27, 2022 83.16 85.17 80.49 84.38 7,461,861 +1.58(+1.91%)
Apr 26, 2022 83.88 85.49 82.78 82.80 6,584,497 -0.31(-0.37%)
Apr 25, 2022 84.32 84.71 80.52 83.11 13,138,773 -3.94(-4.53%)
Apr 22, 2022 88.74 90.17 86.84 87.05 7,151,292 -2.41(-2.70%)
Apr 21, 2022 93.50 94.08 89.14 89.47 6,937,475 -3.63(-3.90%)
Apr 20, 2022 92.58 93.82 91.92 93.09 6,682,115 +1.01(+1.09%)
Apr 19, 2022 93.24 93.92 91.60 92.09 5,879,888 -1.73(-1.85%)
Apr 18, 2022 93.13 94.40 92.21 93.82 5,367,407 +1.90(+2.07%)
Apr 14, 2022 90.84 92.83 90.53 91.91 6,989,878 +1.03(+1.14%)
Apr 13, 2022 91.65 92.24 89.69 90.88 8,121,596 +0.21(+0.23%)
Apr 12, 2022 90.72 92.38 90.14 90.67 8,174,330 +1.83(+2.06%)
Apr 11, 2022 92.39 92.48 88.67 88.84 7,722,378 -4.60(-4.92%)
Apr 08, 2022 91.30 93.67 91.15 93.44 6,810,583 +2.80(+3.09%)
Apr 07, 2022 89.52 90.85 87.87 90.64 6,930,208 +2.19(+2.48%)
Apr 06, 2022 90.44 90.83 87.79 88.44 6,264,498 -0.46(-0.52%)
Apr 05, 2022 91.44 92.18 88.77 88.90 6,293,526 -2.27(-2.49%)
Apr 04, 2022 91.95 92.40 90.33 91.17 5,456,345 -0.03(-0.03%)
Apr 01, 2022 90.81 92.18 90.02 91.20 7,647,502 +0.53(+0.58%)
Mar 31, 2022 90.67 92.89 90.13 90.67 10,783,652 -1.00(-1.09%)
Mar 30, 2022 91.89 93.17 91.22 91.67 6,693,316 +0.64(+0.71%)
Mar 29, 2022 90.39 91.25 88.45 91.02 12,142,180 -2.54(-2.71%)
Mar 28, 2022 94.98 95.05 93.12 93.57 6,737,355 -3.62(-3.72%)
Mar 25, 2022 94.17 97.20 93.85 97.18 8,666,330 +2.68(+2.83%)
Mar 24, 2022 94.89 95.69 93.79 94.51 6,849,840 +0.15(+0.16%)
Mar 23, 2022 93.31 94.94 93.28 94.35 8,496,462 +2.35(+2.55%)
Mar 22, 2022 92.81 93.00 90.69 92.00 7,144,158 -0.89(-0.96%)
Mar 21, 2022 91.46 93.99 91.19 92.90 8,968,612 +2.86(+3.17%)
Mar 18, 2022 89.60 90.54 89.02 90.04 17,861,422 +0.70(+0.78%)
Mar 17, 2022 87.37 89.56 87.25 89.34 9,809,960 +3.63(+4.23%)
Mar 16, 2022 86.06 86.57 85.07 85.72 10,303,132 -0.21(-0.24%)
Mar 15, 2022 83.95 86.62 83.46 85.93 9,803,975 -1.36(-1.55%)
Mar 14, 2022 88.03 88.19 85.17 87.28 11,649,760 -1.68(-1.89%)
Mar 11, 2022 89.34 91.36 88.74 88.96 8,480,565 -1.18(-1.31%)
Mar 10, 2022 87.94 90.24 87.18 90.15 10,484,891 +3.17(+3.65%)
Mar 09, 2022 86.21 89.24 83.86 86.97 13,998,902 -2.34(-2.62%)
Mar 08, 2022 91.77 94.41 86.66 89.32 19,058,262 -2.23(-2.44%)
Mar 07, 2022 91.75 93.81 89.61 91.55 15,246,959 +0.90(+1.00%)
Mar 04, 2022 88.24 90.71 88.09 90.65 12,147,327 +2.59(+2.94%)
Mar 03, 2022 87.87 88.76 86.45 88.06 9,623,281 -0.57(-0.64%)
Mar 02, 2022 88.93 90.37 87.86 88.63 17,882,170 +0.98(+1.11%)
Mar 01, 2022 86.65 89.01 85.70 87.65 15,979,697 +1.90(+2.21%)
Feb 28, 2022 81.97 85.94 81.23 85.75 16,696,225 +3.25(+3.93%)
Feb 25, 2022 79.90 82.74 79.96 82.51 11,684,601 +3.20(+4.04%)
Feb 24, 2022 81.36 81.59 77.10 79.31 12,729,627 -0.45(-0.57%)
Feb 23, 2022 79.55 80.89 78.97 79.76 8,133,775 +0.36(+0.46%)
Feb 22, 2022 83.83 83.90 78.12 79.40 10,250,154 -1.63(-2.01%)
Feb 18, 2022 81.03 0 -1.38(-1.68%)
Feb 17, 2022 81.51 83.03 81.51 82.41 7,568,879 +0.86(+1.05%)
Feb 16, 2022 81.15 83.08 81.03 81.55 7,580,694 +0.48(+0.59%)
Feb 15, 2022 80.17 81.29 79.31 81.07 9,269,051 -1.69(-2.04%)
Feb 14, 2022 83.62 83.82 81.55 82.76 7,916,514 -1.78(-2.11%)
Feb 11, 2022 83.02 84.70 82.58 84.54 10,598,112 +1.87(+2.26%)
Feb 10, 2022 82.97 84.85 82.11 82.67 7,943,299 -0.94(-1.12%)
Feb 09, 2022 82.33 84.59 82.08 83.61 7,744,295 +1.46(+1.77%)
Feb 08, 2022 82.71 83.79 80.95 82.15 8,317,508 -1.45(-1.73%)
Feb 07, 2022 81.33 84.76 80.67 83.60 9,361,241 +0.96(+1.16%)
Feb 04, 2022 82.75 85.39 82.53 82.64 13,380,359 +0.90(+1.10%)
Feb 03, 2022 83.45 80.48 81.74 14,736,560 -1.21(-1.45%)
Feb 02, 2022 81.36 83.30 80.04 82.94 9,780,869 +0.60(+0.73%)
Feb 01, 2022 78.62 82.65 78.45 82.34 10,473,593 +2.63(+3.29%)
Jan 31, 2022 79.86 80.44 79.71 8,381,470 -0.54(-0.67%)
Jan 28, 2022 79.14 80.70 78.89 80.25 12,853,335 -0.40(-0.49%)
Jan 27, 2022 80.01 80.72 78.98 80.65 10,700,366 +2.34(+2.99%)
Jan 26, 2022 79.80 80.22 77.68 78.31 10,467,778 -0.05(-0.06%)
Jan 25, 2022 74.77 78.49 73.15 78.35 9,454,100 +3.68(+4.93%)
Jan 24, 2022 72.59 75.06 70.86 74.68 10,567,556 +0.27(+0.36%)
Jan 21, 2022 76.38 76.56 73.89 74.41 11,813,121 -2.62(-3.40%)
Jan 20, 2022 77.40 79.58 76.82 77.02 8,560,554 -1.48(-1.89%)
Jan 19, 2022 79.06 79.55 77.10 78.51 8,189,083 -0.21(-0.26%)
Jan 18, 2022 79.15 80.15 77.19 78.71 11,987,839 +0.69(+0.89%)
Jan 14, 2022 78.02 0 +2.81(+3.73%)
Jan 13, 2022 75.50 76.33 74.83 75.22 7,569,315 -0.70(-0.92%)
Jan 12, 2022 75.56 76.04 74.75 75.92 8,602,690 +0.73(+0.97%)
Jan 11, 2022 73.41 75.35 72.53 75.19 9,437,878 +2.30(+3.16%)
Jan 10, 2022 72.54 73.00 71.25 72.89 10,141,247 +0.35(+0.48%)
Jan 07, 2022 70.94 72.80 70.50 72.53 12,049,986 +1.93(+2.74%)
Jan 06, 2022 70.00 70.87 69.17 70.60 9,647,899 +2.55(+3.75%)
Jan 05, 2022 70.14 70.40 67.93 68.05 10,043,490 -1.19(-1.71%)
Jan 04, 2022 67.07 69.60 66.81 69.23 10,209,802 +2.88(+4.34%)
Jan 03, 2022 64.79 66.53 64.78 66.36 6,414,649 +1.43(+2.20%)
Dec 31, 2021 64.59 65.37 64.47 64.92 3,839,867 +0.09(+0.14%)
Dec 30, 2021 65.55 66.11 64.76 64.83 3,720,727 -0.57(-0.88%)
Dec 29, 2021 65.71 66.18 64.98 65.41 4,400,594 -0.18(-0.27%)
Dec 28, 2021 65.85 66.31 65.38 65.59 3,772,197 -0.08(-0.12%)
Dec 27, 2021 63.86 65.71 63.20 65.67 4,423,462 +1.81(+2.84%)
Dec 23, 2021 63.95 64.71 63.72 63.86 4,350,955 +0.10(+0.15%)
Dec 22, 2021 63.24 64.23 62.66 63.76 4,208,578 +0.36(+0.57%)
Dec 21, 2021 62.28 63.54 62.16 63.40 7,050,419 +1.87(+3.03%)
Dec 20, 2021 60.14 61.57 59.26 61.53 12,803,409 -0.01(-0.01%)
Dec 17, 2021 63.60 63.78 61.44 61.54 25,700,724 -2.77(-4.31%)
Dec 16, 2021 64.34 65.53 63.97 64.31 7,879,332 +0.89(+1.40%)
Dec 15, 2021 63.34 63.88 61.65 63.43 7,586,767 +0.03(+0.04%)
Dec 14, 2021 63.29 64.35 62.82 63.40 7,434,490 -0.30(-0.48%)
Dec 13, 2021 65.36 65.60 63.26 63.70 6,374,339 -2.22(-3.36%)
Dec 10, 2021 65.83 66.06 64.22 65.92 6,761,651 +0.84(+1.30%)
Dec 09, 2021 66.34 66.34 65.00 65.08 7,257,702 -1.40(-2.10%)
Dec 08, 2021 66.93 67.61 66.01 66.48 7,038,195 -0.41(-0.62%)
Dec 07, 2021 66.52 68.14 66.46 66.89 9,070,981 +1.58(+2.42%)
Dec 06, 2021 65.03 65.94 64.25 65.31 6,911,258 +1.52(+2.39%)
Dec 03, 2021 64.74 65.43 62.95 63.79 7,799,012 -0.13(-0.21%)
Dec 02, 2021 62.06 64.27 61.21 63.92 9,372,012 +1.85(+2.98%)
Dec 01, 2021 64.59 64.75 62.03 62.07 11,226,922 -0.83(-1.33%)
Nov 30, 2021 63.41 64.44 62.80 62.91 17,527,166 -1.81(-2.80%)
Nov 29, 2021 65.91 67.01 64.54 64.72 10,245,541 +0.60(+0.94%)
Nov 26, 2021 63.27 64.24 62.20 64.12 11,436,756 -3.00(-4.48%)
Nov 24, 2021 65.69 67.71 65.66 67.12 8,044,372 +0.94(+1.42%)
Nov 23, 2021 65.40 67.02 65.34 66.18 10,153,022 +1.70(+2.63%)
Nov 22, 2021 62.47 65.32 62.44 64.49 8,300,643 +2.05(+3.28%)
Nov 19, 2021 63.62 63.96 62.26 62.44 9,830,733 -2.79(-4.28%)
Nov 18, 2021 64.69 65.44 65.13 65.23 7,300,851 +0.67(+1.04%)
Nov 17, 2021 64.69 66.31 64.34 64.56 8,503,276 -0.60(-0.92%)
Nov 16, 2021 65.48 66.20 65.10 65.16 7,947,115 -0.07(-0.11%)
Nov 15, 2021 64.79 65.83 64.35 65.23 6,890,420 +0.32(+0.50%)
Nov 12, 2021 64.22 65.07 64.14 64.91 5,941,727 +0.20(+0.31%)
Nov 11, 2021 65.75 66.07 64.57 64.71 8,678,460 -0.77(-1.18%)
Nov 10, 2021 66.83 65.48 8,344,126 -2.47(-3.63%)
Nov 09, 2021 68.00 68.16 67.02 67.95 6,743,814 -0.16(-0.24%)
Nov 08, 2021 67.88 69.20 67.69 68.11 7,755,362 +0.43(+0.64%)
Nov 05, 2021 66.88 68.00 66.30 67.68 7,790,101 +1.92(+2.92%)
Nov 04, 2021 66.38 67.08 65.36 65.76 9,557,562 +0.51(+0.78%)
Nov 03, 2021 65.17 66.10 64.81 65.25 10,380,715 -0.26(-0.40%)
Nov 02, 2021 66.86 67.50 65.31 65.51 12,141,986 -1.40(-2.09%)
Nov 01, 2021 67.23 67.05 66.75 66.91 13,311,326 +0.09(+0.13%)
Oct 29, 2021 66.76 67.54 66.35 66.82 9,007,095 -0.59(-0.88%)
Oct 28, 2021 66.71 67.58 66.49 67.41 5,814,824 +0.65(+0.97%)
Oct 27, 2021 67.78 68.76 66.60 66.76 10,059,755 -1.92(-2.79%)
Oct 26, 2021 68.38 68.68 6,615,964 +0.45(+0.67%)
Oct 25, 2021 68.26 69.53 67.94 68.23 8,376,076 +0.71(+1.06%)
Oct 22, 2021 66.98 67.84 66.86 67.52 8,041,581 +1.01(+1.52%)
Oct 21, 2021 67.45 67.45 66.08 66.51 6,541,423 -1.28(-1.88%)
Oct 20, 2021 66.62 67.85 66.46 67.78 6,173,463 +0.62(+0.93%)
Oct 19, 2021 66.73 67.63 66.32 67.16 7,390,107 +0.73(+1.10%)
Oct 18, 2021 66.67 67.54 66.10 66.43 11,123,104 +0.32(+0.49%)
Oct 15, 2021 66.54 66.81 66.10 66.11 7,789,137 +0.26(+0.39%)
Oct 14, 2021 66.24 66.39 64.95 65.85 9,143,900 +0.55(+0.85%)
Oct 13, 2021 64.60 65.77 63.72 65.29 9,552,867 -0.16(-0.25%)
Oct 12, 2021 66.11 66.53 65.11 65.46 8,561,370 -0.50(-0.76%)
Oct 11, 2021 66.99 67.34 65.75 65.95 10,748,671 -0.85(-1.27%)
Oct 08, 2021 64.37 66.96 64.37 66.80 13,806,763 +3.04(+4.77%)
Oct 07, 2021 64.21 64.31 62.96 63.76 12,930,169 -0.27(-0.42%)
Oct 06, 2021 62.77 64.30 62.23 64.03 11,902,951 +0.07(+0.11%)
Oct 05, 2021 64.29 64.97 63.05 63.96 12,639,324 +0.21(+0.34%)
Oct 04, 2021 63.17 64.74 62.99 63.74 13,932,493 +1.24(+1.98%)
Oct 01, 2021 60.97 62.70 60.91 62.50 15,121,159 +2.08(+3.44%)
Sep 30, 2021 60.83 61.43 60.38 60.43 17,776,806 -0.24(-0.40%)
Sep 29, 2021 60.30 61.06 59.40 60.67 11,847,139 +0.21(+0.35%)
Sep 28, 2021 60.23 61.20 59.89 60.45 16,815,968 +0.97(+1.63%)
Sep 27, 2021 59.47 59.70 58.67 59.48 15,145,294 +1.51(+2.60%)
Sep 24, 2021 56.88 58.58 56.65 57.97 12,480,685 +1.17(+2.06%)
Sep 23, 2021 55.50 57.17 55.50 56.81 13,323,243 +1.29(+2.33%)
Sep 22, 2021 53.69 56.08 53.69 55.51 17,665,320 +2.61(+4.94%)
Sep 21, 2021 52.13 53.34 51.47 52.90 15,611,179 +2.02(+3.96%)
Sep 20, 2021 51.26 51.69 50.20 50.89 11,216,275 -1.65(-3.14%)
Sep 17, 2021 52.67 53.42 52.41 52.54 15,411,549 -0.28(-0.52%)
Sep 16, 2021 52.86 53.20 52.39 52.81 9,838,370 -0.08(-0.15%)
Sep 15, 2021 51.80 53.02 51.79 52.89 12,073,892 +2.12(+4.18%)
Sep 14, 2021 51.91 51.97 50.48 50.77 8,866,318 -0.58(-1.13%)
Sep 13, 2021 50.44 51.79 49.69 51.35 9,484,180 +1.66(+3.34%)
Sep 10, 2021 50.48 50.59 49.45 49.69 5,679,516 +0.13(+0.27%)
Sep 09, 2021 49.17 50.41 48.89 49.56 7,049,641 +0.27(+0.54%)
Sep 08, 2021 50.22 50.48 49.21 49.29 5,864,406 -0.62(-1.25%)
Sep 07, 2021 49.83 50.36 49.33 49.91 7,438,665 -0.23(-0.46%)
Sep 03, 2021 50.24 50.78 49.88 50.15 8,921,414 -0.32(-0.64%)
Sep 02, 2021 49.27 50.81 49.23 50.47 7,511,384 +1.74(+3.57%)
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.