Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY: COP )

121.64 -0.27 (-0.22%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 35.02 35.50 35.50 35.50 8,787,170 +0.07(+0.19%)
Dec 30, 2015 35.69 36.30 35.39 35.43 8,685,714 -0.89(-2.45%)
Dec 29, 2015 36.67 36.78 35.89 36.32 8,264,202 +0.44(+1.23%)
Dec 28, 2015 36.20 36.34 35.69 35.88 11,554,634 -1.06(-2.88%)
Dec 24, 2015 37.29 36.95 36.95 36.95 4,290,020 -0.33(-0.90%)
Dec 23, 2015 35.96 37.31 35.95 37.28 12,897,002 +2.09(+5.94%)
Dec 22, 2015 34.35 35.40 34.15 35.19 13,626,232 +0.90(+2.62%)
Dec 21, 2015 35.00 35.09 33.88 34.29 14,299,555 -0.63(-1.81%)
Dec 18, 2015 35.78 36.18 34.80 34.92 21,732,710 -1.03(-2.86%)
Dec 17, 2015 37.54 37.61 35.68 35.95 17,021,672 -1.57(-4.19%)
Dec 16, 2015 38.25 38.66 37.35 37.53 15,038,930 -0.92(-2.39%)
Dec 15, 2015 38.29 38.83 38.13 38.45 14,142,902 +0.78(+2.08%)
Dec 14, 2015 36.18 38.13 36.04 37.66 18,638,492 +1.06(+2.91%)
Dec 11, 2015 36.69 36.84 35.59 36.60 19,277,392 -0.83(-2.21%)
Dec 10, 2015 36.67 37.98 36.51 37.43 14,543,415 +0.57(+1.55%)
Dec 09, 2015 36.77 37.82 36.31 36.86 13,004,568 +0.13(+0.35%)
Dec 08, 2015 36.23 37.37 35.65 36.73 11,471,273 -0.52(-1.41%)
Dec 07, 2015 37.81 38.24 36.62 37.25 15,177,713 -1.67(-4.30%)
Dec 04, 2015 38.66 39.15 38.14 38.92 12,354,050 -0.32(-0.81%)
Dec 03, 2015 40.16 40.29 39.15 39.24 14,033,322 -0.71(-1.79%)
Dec 02, 2015 41.22 41.49 39.68 39.96 14,000,444 -1.57(-3.77%)
Dec 01, 2015 41.41 41.63 40.99 41.52 10,131,696 +0.43(+1.04%)
Nov 30, 2015 40.69 41.43 40.57 41.10 11,489,828 +0.43(+1.07%)
Nov 27, 2015 40.93 41.13 40.49 40.67 3,663,859 -0.68(-1.66%)
Nov 25, 2015 41.81 41.35 41.35 41.35 6,765,057 -0.71(-1.70%)
Nov 24, 2015 40.65 42.29 40.59 42.06 10,787,857 +1.55(+3.83%)
Nov 23, 2015 40.14 40.89 39.90 40.51 7,377,673 +0.27(+0.66%)
Nov 20, 2015 40.77 41.10 40.03 40.25 7,534,662 -0.48(-1.18%)
Nov 19, 2015 41.21 41.42 40.44 40.73 8,305,192 -0.70(-1.69%)
Nov 18, 2015 41.40 41.87 40.64 41.43 6,464,159 +0.44(+1.08%)
Nov 17, 2015 41.18 41.59 40.64 40.99 8,180,787 -0.36(-0.86%)
Nov 16, 2015 39.46 41.40 39.23 41.34 10,887,250 +1.93(+4.90%)
Nov 13, 2015 39.46 39.62 38.80 39.41 8,404,684 -0.11(-0.27%)
Nov 12, 2015 39.88 40.36 39.39 39.52 9,717,365 -1.12(-2.75%)
Nov 11, 2015 41.46 41.62 40.55 40.64 9,175,855 -0.92(-2.21%)
Nov 10, 2015 41.43 41.94 41.06 41.56 6,821,068 +0.01(+0.02%)
Nov 09, 2015 42.30 42.69 41.36 41.55 7,384,499 -0.86(-2.03%)
Nov 06, 2015 42.41 42.92 41.82 42.41 8,629,979 -0.39(-0.91%)
Nov 05, 2015 42.49 43.52 42.41 42.79 9,511,637 -0.05(-0.11%)
Nov 04, 2015 43.14 43.19 42.18 42.84 11,467,732 -0.30(-0.69%)
Nov 03, 2015 42.05 43.46 41.98 43.14 12,001,127 +1.36(+3.26%)
Nov 02, 2015 40.30 42.01 40.20 41.78 10,705,615 +1.21(+2.98%)
Oct 30, 2015 41.01 41.19 39.99 40.57 9,921,968 -0.21(-0.50%)
Oct 29, 2015 39.68 41.48 38.89 40.77 12,265,049 +0.21(+0.53%)
Oct 28, 2015 39.35 40.81 39.22 40.56 12,264,430 +1.25(+3.19%)
Oct 27, 2015 39.55 39.64 38.58 39.30 10,507,956 -0.96(-2.38%)
Oct 26, 2015 41.49 41.49 40.26 40.26 7,306,713 -1.26(-3.04%)
Oct 23, 2015 41.29 41.68 40.80 41.52 7,768,670 +0.02(+0.05%)
Oct 22, 2015 40.55 41.64 40.45 41.50 9,695,645 +1.22(+3.04%)
Oct 21, 2015 40.61 40.92 40.22 40.28 8,329,269 -0.43(-1.06%)
Oct 20, 2015 40.99 41.25 40.45 40.71 11,248,956 -0.11(-0.28%)
Oct 19, 2015 41.43 41.65 40.67 40.83 10,495,234 -1.17(-2.79%)
Oct 16, 2015 42.35 42.54 41.46 42.00 9,622,601 +0.00(+0.00%)
Oct 15, 2015 41.33 42.03 40.91 42.00 10,299,840 +0.39(+0.93%)
Oct 14, 2015 41.30 41.79 41.18 41.61 8,543,799 +0.32(+0.76%)
Oct 13, 2015 41.10 41.94 40.78 41.29 8,283,351 -0.17(-0.42%)
Oct 12, 2015 42.07 42.09 40.86 41.47 9,975,913 -0.62(-1.48%)
Oct 09, 2015 42.46 42.53 41.42 42.09 12,154,449 -0.13(-0.32%)
Oct 08, 2015 41.26 42.42 40.96 42.22 12,658,070 +0.76(+1.83%)
Oct 07, 2015 41.97 42.30 40.40 41.47 18,351,652 +0.10(+0.24%)
Oct 06, 2015 39.90 41.66 39.81 41.37 20,543,462 +1.62(+4.08%)
Oct 05, 2015 38.97 39.86 38.65 39.75 17,067,836 +1.34(+3.50%)
Oct 02, 2015 35.70 38.41 35.68 38.41 16,759,137 +2.27(+6.29%)
Oct 01, 2015 36.53 37.06 35.67 36.13 13,901,784 +0.15(+0.42%)
Sep 30, 2015 35.20 36.01 35.19 35.98 11,748,718 +1.04(+2.98%)
Sep 29, 2015 34.72 35.03 34.30 34.94 10,633,828 +0.54(+1.57%)
Sep 28, 2015 34.84 35.30 34.39 34.40 10,667,676 -1.01(-2.84%)
Sep 25, 2015 36.42 36.42 35.20 35.40 11,504,795 -0.43(-1.19%)
Sep 24, 2015 35.64 36.18 35.51 35.83 10,910,732 -0.07(-0.21%)
Sep 23, 2015 36.55 36.75 35.87 35.91 8,426,832 -0.57(-1.56%)
Sep 22, 2015 35.81 36.76 35.72 36.48 13,626,533 -0.10(-0.27%)
Sep 21, 2015 36.65 36.76 36.12 36.57 10,300,334 +0.29(+0.81%)
Sep 18, 2015 36.87 37.15 35.96 36.28 17,012,110 -1.33(-3.53%)
Sep 17, 2015 37.07 38.20 36.81 37.61 19,758,314 +0.50(+1.33%)
Sep 16, 2015 35.79 37.17 35.74 37.11 15,133,670 +1.64(+4.63%)
Sep 15, 2015 35.37 35.85 35.34 35.47 8,900,303 +0.38(+1.09%)
Sep 14, 2015 35.35 35.37 34.77 35.09 11,687,950 -0.44(-1.25%)
Sep 11, 2015 35.82 35.83 35.22 35.53 12,356,837 -0.80(-2.21%)
Sep 10, 2015 36.01 36.57 35.51 36.33 11,829,053 +0.44(+1.21%)
Sep 09, 2015 36.80 37.29 35.70 35.90 21,596,270 -0.46(-1.26%)
Sep 08, 2015 36.21 36.52 35.37 36.36 18,076,056 +0.95(+2.67%)
Sep 04, 2015 35.42 35.41 35.41 35.41 14,022,316 -0.74(-2.03%)
Sep 03, 2015 36.39 37.41 35.84 36.15 12,934,103 -0.01(-0.02%)
Sep 02, 2015 36.24 36.51 35.26 36.15 15,016,185 +0.33(+0.92%)
Sep 01, 2015 36.14 36.14 35.10 35.82 22,914,876 -1.05(-2.85%)
Aug 31, 2015 34.74 37.00 34.29 36.87 23,691,834 +1.75(+4.98%)
Aug 28, 2015 34.18 36.01 34.18 35.13 19,862,778 +0.71(+2.07%)
Aug 27, 2015 33.48 34.91 33.35 34.41 25,898,534 +1.85(+5.67%)
Aug 26, 2015 32.21 32.69 31.70 32.57 25,311,028 +0.92(+2.89%)
Aug 25, 2015 33.78 33.78 31.62 31.65 21,180,208 -0.56(-1.72%)
Aug 24, 2015 31.50 33.71 30.84 32.21 28,330,698 -1.85(-5.42%)
Aug 21, 2015 35.01 35.55 34.05 34.05 18,534,810 -1.21(-3.43%)
Aug 20, 2015 35.60 36.08 35.26 35.26 14,066,210 -0.51(-1.43%)
Aug 19, 2015 36.97 36.97 35.30 35.77 19,364,742 -1.37(-3.70%)
Aug 18, 2015 37.23 37.35 36.86 37.14 9,743,684 -0.04(-0.10%)
Aug 17, 2015 37.12 37.37 36.96 37.18 7,740,654 -0.16(-0.42%)
Aug 14, 2015 37.50 37.73 37.28 37.34 10,464,670 -0.25(-0.66%)
Aug 13, 2015 38.26 38.30 37.41 37.59 13,389,566 -1.08(-2.79%)
Aug 12, 2015 37.67 38.92 37.62 38.67 18,710,372 +0.86(+2.26%)
Aug 11, 2015 36.97 37.90 36.81 37.81 14,279,822 +0.15(+0.40%)
Aug 10, 2015 36.68 37.67 36.42 37.66 14,093,893 +1.02(+2.78%)
Aug 07, 2015 37.70 38.00 36.47 36.64 13,710,496 -1.08(-2.86%)
Aug 06, 2015 36.68 37.78 36.26 37.72 15,515,874 +0.87(+2.36%)
Aug 05, 2015 37.74 38.15 36.78 36.85 10,725,960 -0.56(-1.50%)
Aug 04, 2015 37.20 37.77 37.20 37.41 10,248,568 +0.12(+0.32%)
Aug 03, 2015 37.36 37.86 37.01 37.29 14,983,193 -0.47(-1.25%)
Jul 31, 2015 38.59 38.60 37.70 37.77 16,264,365 -1.30(-3.32%)
Jul 30, 2015 39.76 39.98 38.92 39.07 13,437,074 -0.62(-1.57%)
Jul 29, 2015 39.05 40.09 39.01 39.69 15,749,498 +0.50(+1.26%)
Jul 28, 2015 38.22 39.73 38.17 39.19 17,838,494 +1.19(+3.14%)
Jul 27, 2015 38.52 39.03 37.92 38.00 19,016,980 -1.08(-2.76%)
Jul 24, 2015 40.48 40.48 39.00 39.08 17,649,852 -1.46(-3.61%)
Jul 23, 2015 41.34 41.50 39.99 40.54 16,081,520 -0.79(-1.91%)
Jul 22, 2015 41.67 41.75 41.21 41.33 14,009,885 -0.49(-1.17%)
Jul 21, 2015 42.02 42.32 41.58 41.82 11,378,643 -0.06(-0.14%)
Jul 20, 2015 42.33 42.35 41.58 41.88 10,923,667 -0.47(-1.10%)
Jul 17, 2015 42.64 42.86 41.94 42.35 9,947,020 -0.56(-1.29%)
Jul 16, 2015 43.39 43.52 42.70 42.90 7,190,000 -0.35(-0.80%)
Jul 15, 2015 43.76 44.09 43.03 43.25 7,064,219 -0.82(-1.86%)
Jul 14, 2015 43.49 44.23 43.45 44.07 7,403,699 +0.44(+1.02%)
Jul 13, 2015 43.76 43.77 43.41 43.63 6,626,207 -0.15(-0.34%)
Jul 10, 2015 43.91 44.08 43.43 43.77 6,830,806 +0.34(+0.78%)
Jul 09, 2015 44.16 44.24 43.43 43.43 7,343,704 +0.23(+0.53%)
Jul 08, 2015 43.78 44.21 43.00 43.20 7,602,952 -0.96(-2.16%)
Jul 07, 2015 43.60 44.34 43.12 44.16 9,630,086 +0.44(+1.00%)
Jul 06, 2015 44.06 44.24 43.47 43.72 10,203,514 -1.08(-2.41%)
Jul 02, 2015 44.55 44.80 44.80 44.80 9,154,632 +0.36(+0.82%)
Jul 01, 2015 45.54 45.54 44.19 44.44 9,987,875 -1.02(-2.25%)
Jun 30, 2015 45.55 45.61 45.05 45.46 7,235,208 +0.30(+0.66%)
Jun 29, 2015 45.47 45.71 45.16 45.17 7,100,812 -0.87(-1.88%)
Jun 26, 2015 46.01 46.11 45.69 46.03 9,029,008 -0.03(-0.06%)
Jun 25, 2015 46.76 46.76 45.99 46.06 6,357,289 -0.45(-0.97%)
Jun 24, 2015 46.74 47.05 46.51 46.51 5,369,111 -0.25(-0.54%)
Jun 23, 2015 46.40 46.90 46.28 46.76 4,921,096 +0.44(+0.94%)
Jun 22, 2015 46.25 46.61 46.04 46.33 5,884,901 +0.17(+0.37%)
Jun 19, 2015 46.31 46.85 45.99 46.16 17,730,462 -0.43(-0.92%)
Jun 18, 2015 46.75 47.01 46.49 46.59 7,312,275 -0.12(-0.25%)
Jun 17, 2015 47.29 47.48 46.43 46.71 6,400,736 -0.25(-0.54%)
Jun 16, 2015 46.96 47.05 46.41 46.96 7,173,115 +0.12(+0.25%)
Jun 15, 2015 46.70 47.11 46.49 46.84 6,362,558 -0.18(-0.38%)
Jun 12, 2015 47.20 47.27 46.73 47.02 6,749,811 -0.39(-0.81%)
Jun 11, 2015 47.36 47.56 47.27 47.40 5,255,479 +0.01(+0.02%)
Jun 10, 2015 47.31 47.56 47.00 47.39 6,451,733 +0.71(+1.52%)
Jun 09, 2015 47.22 47.62 46.68 46.68 8,532,806 -0.27(-0.58%)
Jun 08, 2015 46.58 46.99 46.48 46.96 8,956,620 +0.29(+0.62%)
Jun 05, 2015 46.46 47.54 46.42 46.67 7,847,965 +0.03(+0.06%)
Jun 04, 2015 46.94 47.19 46.59 46.64 7,241,669 -0.59(-1.25%)
Jun 03, 2015 47.24 47.59 47.10 47.23 7,268,324 -0.20(-0.42%)
Jun 02, 2015 47.16 47.61 46.94 47.43 6,857,788 +0.34(+0.72%)
Jun 01, 2015 47.72 47.73 46.82 47.09 5,592,881 -0.05(-0.11%)
May 29, 2015 47.16 47.44 46.96 47.14 7,701,669 -0.13(-0.28%)
May 28, 2015 47.03 47.34 46.72 47.28 7,013,958 +0.03(+0.06%)
May 27, 2015 47.34 48.11 47.15 47.25 9,124,468 -0.01(-0.03%)
May 26, 2015 47.80 47.93 47.01 47.26 8,277,137 -0.94(-1.95%)
May 22, 2015 48.15 48.20 48.20 48.20 5,139,653 -0.35(-0.72%)
May 21, 2015 48.22 48.67 48.02 48.55 8,172,181 +0.59(+1.24%)
May 20, 2015 47.93 48.08 47.47 47.96 6,534,646 +0.29(+0.61%)
May 19, 2015 48.13 48.13 47.66 47.67 10,854,253 -0.67(-1.39%)
May 18, 2015 48.13 48.47 47.71 48.34 7,047,205 +0.20(+0.43%)
May 15, 2015 47.76 48.36 47.62 48.14 6,460,117 +0.25(+0.52%)
May 14, 2015 47.98 48.39 47.82 47.89 5,936,152 +0.02(+0.05%)
May 13, 2015 48.17 48.33 47.69 47.87 7,410,348 -0.01(-0.02%)
May 12, 2015 47.79 48.06 47.62 47.87 6,447,490 +0.09(+0.18%)
May 11, 2015 49.13 49.19 47.66 47.79 9,919,847 -1.38(-2.81%)
May 08, 2015 49.15 49.32 48.58 49.17 8,143,671 +0.40(+0.83%)
May 07, 2015 49.43 49.43 48.39 48.77 8,604,804 -0.45(-0.91%)
May 06, 2015 49.75 49.90 48.89 49.21 9,684,348 +0.02(+0.04%)
May 05, 2015 49.37 50.04 49.03 49.19 12,490,182 +0.13(+0.27%)
May 04, 2015 49.34 49.50 48.83 49.06 9,068,397 -0.31(-0.62%)
May 01, 2015 49.59 49.76 49.02 49.37 8,161,692 -0.35(-0.71%)
Apr 30, 2015 50.52 50.53 49.53 49.72 10,062,248 -0.10(-0.21%)
Apr 29, 2015 49.35 50.00 49.21 49.82 8,248,409 +0.23(+0.47%)
Apr 28, 2015 49.19 49.60 49.05 49.59 5,827,378 +0.50(+1.01%)
Apr 27, 2015 49.62 49.75 49.04 49.09 6,048,215 -0.33(-0.67%)
Apr 24, 2015 49.67 49.68 49.07 49.42 8,573,379 -0.55(-1.10%)
Apr 23, 2015 49.97 50.42 49.78 49.97 6,321,165 +0.28(+0.56%)
Apr 22, 2015 49.74 49.88 49.15 49.69 6,120,407 -0.10(-0.21%)
Apr 21, 2015 50.22 50.50 49.52 49.79 7,597,755 -0.43(-0.86%)
Apr 20, 2015 49.84 50.69 49.81 50.22 10,717,798 +0.67(+1.36%)
Apr 17, 2015 50.21 50.21 49.18 49.55 13,137,524 -0.97(-1.91%)
Apr 16, 2015 50.50 51.04 49.93 50.52 11,468,432 -0.29(-0.56%)
Apr 15, 2015 50.44 50.99 50.14 50.80 10,619,279 +0.76(+1.52%)
Apr 14, 2015 48.91 50.18 48.85 50.04 12,173,502 +1.48(+3.05%)
Apr 13, 2015 48.97 49.35 48.55 48.56 7,837,471 -0.14(-0.29%)
Apr 10, 2015 49.31 49.34 48.59 48.70 8,218,427 -0.34(-0.70%)
Apr 09, 2015 47.59 49.38 47.48 49.04 15,005,294 +1.60(+3.38%)
Apr 08, 2015 48.36 48.48 47.43 47.44 11,709,059 -0.72(-1.49%)
Apr 07, 2015 47.77 48.34 47.63 48.16 9,804,742 +0.29(+0.61%)
Apr 06, 2015 46.42 48.22 46.41 47.87 13,893,028 +1.62(+3.50%)
Apr 02, 2015 45.90 46.25 46.25 46.25 8,071,268 +0.12(+0.25%)
Apr 01, 2015 45.90 46.47 45.85 46.13 12,212,154 +0.56(+1.22%)
Mar 31, 2015 46.30 46.46 45.56 45.57 12,526,666 -1.27(-2.72%)
Mar 30, 2015 46.47 46.96 46.41 46.85 8,233,875 +0.78(+1.70%)
Mar 27, 2015 46.09 46.18 45.72 46.06 7,102,617 -0.23(-0.49%)
Mar 26, 2015 46.81 46.95 46.06 46.29 9,411,596 +0.14(+0.30%)
Mar 25, 2015 46.28 46.48 45.87 46.15 10,465,337 +0.37(+0.80%)
Mar 24, 2015 46.45 46.57 45.77 45.79 8,712,216 -0.50(-1.08%)
Mar 23, 2015 46.85 46.98 46.27 46.28 10,145,127 -0.45(-0.96%)
Mar 20, 2015 46.23 46.94 46.12 46.73 13,742,951 +0.79(+1.72%)
Mar 19, 2015 45.96 46.34 45.71 45.94 10,801,722 -0.64(-1.38%)
Mar 18, 2015 45.05 47.08 45.03 46.58 13,026,912 +1.19(+2.63%)
Mar 17, 2015 45.39 45.74 44.93 45.39 8,864,413 -0.29(-0.62%)
Mar 16, 2015 44.81 45.72 44.53 45.68 8,631,097 +0.56(+1.23%)
Mar 13, 2015 44.48 45.24 44.34 45.12 11,278,374 +0.20(+0.46%)
Mar 12, 2015 45.08 45.32 44.89 44.92 7,541,543 +0.04(+0.10%)
Mar 11, 2015 44.62 45.29 44.51 44.87 8,661,445 +0.31(+0.71%)
Mar 10, 2015 44.64 45.18 44.43 44.56 12,188,803 -0.81(-1.78%)
Mar 09, 2015 45.95 46.37 45.36 45.36 8,869,201 -0.60(-1.31%)
Mar 06, 2015 46.12 46.61 45.87 45.96 9,197,783 -0.40(-0.85%)
Mar 05, 2015 46.86 46.91 46.36 46.36 8,166,903 -0.67(-1.43%)
Mar 04, 2015 47.43 47.42 46.61 47.03 7,495,951 -0.39(-0.82%)
Mar 03, 2015 47.11 47.78 47.05 47.42 7,410,580 +0.28(+0.59%)
Mar 02, 2015 47.73 47.84 46.72 47.14 11,006,751 -0.59(-1.23%)
Feb 27, 2015 48.31 48.38 47.68 47.73 9,512,993 -0.48(-0.99%)
Feb 26, 2015 48.96 48.96 48.01 48.20 10,704,941 -1.23(-2.49%)
Feb 25, 2015 49.39 49.66 49.02 49.43 8,403,889 +0.32(+0.66%)
Feb 24, 2015 49.39 49.40 48.87 49.11 6,649,610 +0.12(+0.25%)
Feb 23, 2015 48.81 49.44 48.69 48.99 8,295,155 -0.34(-0.68%)
Feb 20, 2015 49.18 49.35 48.55 49.32 11,998,034 -0.03(-0.06%)
Feb 19, 2015 48.36 49.67 47.89 49.35 12,324,886 -0.23(-0.46%)
Feb 18, 2015 49.80 50.55 49.49 49.58 12,196,439 -1.27(-2.50%)
Feb 17, 2015 50.62 51.22 50.16 50.85 10,453,662 -0.30(-0.59%)
Feb 13, 2015 50.38 51.15 51.15 51.15 11,501,578 +1.35(+2.70%)
Feb 12, 2015 49.95 50.40 49.50 49.81 11,797,280 +0.65(+1.33%)
Feb 11, 2015 48.68 49.58 48.37 49.15 11,552,273 -0.08(-0.16%)
Feb 10, 2015 49.14 49.32 48.15 49.23 10,875,359 +0.10(+0.21%)
Feb 09, 2015 49.22 49.68 48.98 49.13 11,141,192 +0.26(+0.53%)
Feb 06, 2015 49.41 49.52 48.65 48.87 10,568,643 -0.06(-0.12%)
Feb 05, 2015 48.53 48.94 48.00 48.93 12,025,788 +1.23(+2.58%)
Feb 04, 2015 48.24 48.27 47.24 47.70 16,899,834 -1.35(-2.76%)
Feb 03, 2015 48.47 49.21 48.16 49.05 21,582,250 +1.43(+3.00%)
Feb 02, 2015 46.68 47.63 45.92 47.63 13,913,206 +2.02(+4.43%)
Jan 30, 2015 45.06 46.21 44.28 45.61 14,533,615 +0.12(+0.25%)
Jan 29, 2015 45.75 46.04 43.91 45.49 15,685,619 +0.17(+0.38%)
Jan 28, 2015 47.26 47.39 45.26 45.32 11,985,138 -2.14(-4.52%)
Jan 27, 2015 47.28 47.90 47.11 47.46 8,201,178 -0.20(-0.43%)
Jan 26, 2015 46.99 47.79 46.26 47.66 8,093,957 +0.85(+1.81%)
Jan 23, 2015 47.32 47.58 46.81 46.82 8,828,434 -0.47(-1.00%)
Jan 22, 2015 47.14 47.49 46.34 47.29 12,089,169 +0.55(+1.18%)
Jan 21, 2015 46.26 46.91 45.79 46.74 11,016,251 +0.98(+2.14%)
Jan 20, 2015 45.48 45.82 44.72 45.76 9,491,334 +0.08(+0.17%)
Jan 16, 2015 44.72 45.97 44.52 45.68 13,852,964 +1.21(+2.72%)
Jan 15, 2015 46.06 46.25 44.45 44.47 13,800,267 -0.88(-1.93%)
Jan 14, 2015 44.77 45.46 44.06 45.35 13,769,524 +0.13(+0.29%)
Jan 13, 2015 45.76 46.22 44.54 45.21 14,141,959 -0.46(-1.00%)
Jan 12, 2015 46.45 46.54 45.34 45.67 11,461,099 -1.34(-2.85%)
Jan 09, 2015 47.03 47.31 46.35 47.01 11,025,808 -0.01(-0.02%)
Jan 08, 2015 46.96 47.42 46.27 47.02 14,288,034 +1.14(+2.49%)
Jan 07, 2015 46.35 46.51 45.51 45.87 17,055,640 +0.30(+0.67%)
Jan 06, 2015 47.28 48.23 45.53 45.57 24,929,934 -1.96(-4.13%)
Jan 05, 2015 49.03 49.23 47.38 47.53 15,118,081 -2.38(-4.76%)
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.