Skip to main content

ConocoPhillips (NY: COP )

127.56 +0.72 (+0.57%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 59.83 59.83 59.83 0 -0.11(-0.18%)
Aug 30, 2018 60.04 60.65 59.69 59.94 6,309,658 +0.02(+0.03%)
Aug 29, 2018 59.29 60.08 59.06 59.92 5,997,786 +1.21(+2.07%)
Aug 28, 2018 59.35 59.55 58.60 58.71 4,997,782 -0.64(-1.08%)
Aug 27, 2018 59.16 59.63 59.16 59.35 4,159,184 +0.19(+0.32%)
Aug 24, 2018 59.27 59.94 58.94 59.16 6,055,414 +0.46(+0.78%)
Aug 23, 2018 58.30 58.76 58.03 58.71 4,903,590 +0.04(+0.07%)
Aug 22, 2018 58.23 59.08 58.16 58.67 6,159,751 +0.90(+1.57%)
Aug 21, 2018 57.88 58.31 57.68 57.76 4,562,607 +0.30(+0.52%)
Aug 20, 2018 56.78 57.91 56.78 57.46 5,717,921 +0.61(+1.07%)
Aug 17, 2018 56.93 57.13 56.48 56.85 5,443,245 +0.29(+0.52%)
Aug 16, 2018 55.63 56.76 55.59 56.56 6,692,427 +1.30(+2.34%)
Aug 15, 2018 58.08 58.15 55.17 55.26 9,749,716 -3.53(-6.00%)
Aug 14, 2018 58.61 59.23 58.43 58.79 6,410,595 +0.88(+1.52%)
Aug 13, 2018 58.59 59.09 57.86 57.91 5,303,863 -0.71(-1.21%)
Aug 10, 2018 58.34 58.69 58.05 58.62 5,958,950 +0.15(+0.26%)
Aug 09, 2018 58.83 59.19 58.28 58.46 7,333,759 +0.29(+0.50%)
Aug 08, 2018 58.85 59.11 57.63 58.17 7,099,106 -1.23(-2.07%)
Aug 07, 2018 59.11 60.09 58.98 59.40 6,911,294 +0.95(+1.63%)
Aug 06, 2018 58.21 58.79 57.91 58.45 8,808,895 +0.36(+0.62%)
Aug 03, 2018 58.06 58.24 57.53 58.09 4,943,986 -0.22(-0.38%)
Aug 02, 2018 58.14 58.41 57.84 58.31 5,730,710 -0.20(-0.35%)
Aug 01, 2018 58.28 58.71 57.77 58.51 6,520,841 -0.29(-0.50%)
Jul 31, 2018 59.11 59.30 58.57 58.80 6,654,589 -0.08(-0.14%)
Jul 30, 2018 58.91 59.43 58.78 58.89 6,054,813 +0.67(+1.15%)
Jul 27, 2018 58.24 58.89 58.01 58.22 6,857,443 -0.29(-0.49%)
Jul 26, 2018 58.03 58.62 57.53 58.50 9,032,913 +0.24(+0.41%)
Jul 25, 2018 57.79 58.34 57.44 58.27 6,319,194 +0.54(+0.93%)
Jul 24, 2018 57.61 58.30 57.34 57.73 5,779,405 +0.71(+1.24%)
Jul 23, 2018 57.44 57.54 56.95 57.02 9,740,368 -0.02(-0.04%)
Jul 20, 2018 56.83 57.15 56.78 57.04 6,903,921 +0.49(+0.87%)
Jul 19, 2018 56.91 57.16 56.39 56.55 7,342,467 -0.54(-0.94%)
Jul 18, 2018 56.38 57.21 55.84 57.09 6,983,782 +0.06(+0.10%)
Jul 17, 2018 56.98 57.37 56.07 57.03 7,053,781 -0.24(-0.43%)
Jul 16, 2018 57.52 58.09 56.43 57.27 7,660,413 -1.15(-1.97%)
Jul 13, 2018 57.91 58.89 57.90 58.43 7,779,968 +0.45(+0.77%)
Jul 12, 2018 58.18 57.14 57.98 7,870,278 +1.14(+2.00%)
Jul 11, 2018 57.55 58.23 56.34 56.84 6,944,357 -1.37(-2.36%)
Jul 10, 2018 58.01 58.43 57.91 58.22 6,463,660 +0.60(+1.04%)
Jul 09, 2018 56.92 57.61 56.73 57.61 6,494,431 +1.10(+1.94%)
Jul 06, 2018 55.74 56.65 55.56 56.52 5,489,850 +0.58(+1.04%)
Jul 05, 2018 56.84 57.27 55.70 55.94 6,985,126 -0.51(-0.91%)
Jul 03, 2018 56.45 56.45 56.45 0 +0.79(+1.41%)
Jul 02, 2018 55.92 56.26 55.35 55.66 6,103,306 -0.84(-1.48%)
Jun 29, 2018 55.94 57.31 55.76 56.49 8,788,881 +0.98(+1.77%)
Jun 28, 2018 56.24 56.39 55.13 55.51 4,877,608 -0.27(-0.48%)
Jun 27, 2018 55.37 56.41 55.25 55.78 9,396,413 +1.14(+2.08%)
Jun 26, 2018 53.89 54.89 53.70 54.64 6,108,225 +0.97(+1.81%)
Jun 25, 2018 55.01 55.29 53.05 53.67 6,499,596 -1.33(-2.42%)
Jun 22, 2018 54.75 55.51 54.57 55.00 13,647,871 +2.17(+4.10%)
Jun 21, 2018 54.26 54.34 52.58 52.84 9,168,045 -1.92(-3.50%)
Jun 20, 2018 54.50 54.88 54.20 54.75 7,792,415 +0.98(+1.83%)
Jun 19, 2018 53.33 54.40 53.09 53.77 6,422,205 -0.28(-0.51%)
Jun 18, 2018 53.21 54.99 53.06 54.04 9,464,227 +1.01(+1.90%)
Jun 15, 2018 55.29 52.92 53.04 19,695,830 -2.25(-4.07%)
Jun 14, 2018 56.80 56.82 55.05 55.29 7,017,640 -1.21(-2.14%)
Jun 13, 2018 56.28 56.75 55.72 56.49 8,307,171 +0.15(+0.27%)
Jun 12, 2018 56.86 57.06 56.10 56.34 10,264,024 -0.86(-1.50%)
Jun 11, 2018 56.77 57.60 56.41 57.20 7,686,185 +0.86(+1.53%)
Jun 08, 2018 56.79 57.10 55.94 56.34 8,202,491 -0.04(-0.07%)
Jun 07, 2018 55.59 56.54 55.39 56.38 9,480,504 +1.30(+2.36%)
Jun 06, 2018 54.62 55.08 7,901,870 +0.26(+0.47%)
Jun 05, 2018 54.95 55.63 54.79 54.82 7,804,301 -0.28(-0.50%)
Jun 04, 2018 55.95 56.32 54.85 55.10 6,900,013 -0.32(-0.57%)
Jun 01, 2018 54.99 55.97 54.64 55.42 8,769,498 +0.73(+1.34%)
May 31, 2018 54.84 55.46 54.32 54.69 10,485,583 -0.54(-0.97%)
May 30, 2018 53.83 55.78 53.70 55.22 12,660,205 +1.90(+3.56%)
May 29, 2018 52.58 53.41 52.21 53.32 7,776,115 +0.19(+0.37%)
May 25, 2018 53.13 53.13 53.13 0 -2.42(-4.35%)
May 24, 2018 55.18 55.85 54.70 55.55 7,892,954 -0.54(-0.97%)
May 23, 2018 56.49 56.70 55.41 56.09 7,896,093 -0.82(-1.44%)
May 22, 2018 57.43 58.19 56.75 56.91 7,491,893 -0.43(-0.75%)
May 21, 2018 56.80 57.43 56.45 57.34 6,703,876 +0.90(+1.60%)
May 18, 2018 57.21 57.48 56.42 56.44 6,278,304 -0.90(-1.57%)
May 17, 2018 56.97 57.61 56.88 57.34 6,891,975 +0.66(+1.16%)
May 16, 2018 56.80 56.96 56.07 56.68 5,377,106 -0.19(-0.34%)
May 15, 2018 56.44 57.28 56.19 56.88 7,347,930 +0.41(+0.72%)
May 14, 2018 56.40 56.97 56.28 56.47 10,850,874 +0.12(+0.22%)
May 11, 2018 56.09 56.71 55.89 56.35 7,864,962 +0.31(+0.56%)
May 10, 2018 56.13 56.33 55.48 56.04 8,058,347 +0.52(+0.93%)
May 09, 2018 55.45 56.69 55.36 55.52 11,471,726 +0.78(+1.42%)
May 08, 2018 53.98 54.74 52.89 54.74 11,056,476 +0.78(+1.45%)
May 07, 2018 54.36 55.47 53.89 53.96 11,290,406 -0.07(-0.13%)
May 04, 2018 53.34 54.22 53.01 54.03 7,798,363 +0.70(+1.32%)
May 03, 2018 52.45 53.47 51.98 53.33 8,771,697 +0.44(+0.83%)
May 02, 2018 52.67 53.33 52.64 52.89 8,426,812 -0.21(-0.40%)
May 01, 2018 52.57 53.16 52.17 53.10 9,198,674 +0.17(+0.32%)
Apr 30, 2018 52.43 53.45 52.34 52.93 7,896,274 +0.44(+0.85%)
Apr 27, 2018 53.68 53.95 52.49 52.49 7,917,930 -1.63(-3.02%)
Apr 26, 2018 53.14 54.25 52.61 54.12 13,085,020 +1.54(+2.94%)
Apr 25, 2018 52.50 52.98 51.66 52.58 12,210,628 -0.20(-0.38%)
Apr 24, 2018 53.34 53.84 52.41 52.78 10,804,592 -0.14(-0.26%)
Apr 23, 2018 53.00 53.04 52.10 52.92 11,396,191 -0.25(-0.47%)
Apr 20, 2018 53.22 53.43 52.80 53.17 8,672,223 -0.42(-0.78%)
Apr 19, 2018 53.25 53.82 52.97 53.59 10,352,502 -0.09(-0.17%)
Apr 18, 2018 54.15 54.39 53.64 53.68 13,630,509 -0.07(-0.14%)
Apr 17, 2018 53.27 54.07 52.90 53.75 10,286,074 +0.63(+1.19%)
Apr 16, 2018 52.50 53.33 52.03 53.12 10,557,154 +0.67(+1.28%)
Apr 13, 2018 51.68 52.53 51.51 52.45 11,969,340 +1.34(+2.62%)
Apr 12, 2018 51.15 51.62 50.78 51.11 12,789,950 +0.01(+0.02%)
Apr 11, 2018 50.35 51.14 49.78 51.10 12,391,573 +0.72(+1.43%)
Apr 10, 2018 49.65 50.91 49.60 50.38 13,806,439 +1.39(+2.84%)
Apr 09, 2018 48.38 49.42 48.09 48.99 13,400,595 +1.10(+2.30%)
Apr 06, 2018 48.66 49.01 47.30 47.89 10,935,647 -0.97(-1.98%)
Apr 05, 2018 48.35 49.43 48.27 48.86 8,438,495 +0.73(+1.51%)
Apr 04, 2018 47.53 48.27 47.24 48.13 10,114,840 -0.38(-0.78%)
Apr 03, 2018 47.31 48.55 46.76 48.51 10,217,671 +1.57(+3.34%)
Apr 02, 2018 47.90 47.92 45.72 46.94 9,161,553 -0.97(-2.02%)
Mar 29, 2018 47.91 47.91 47.91 0 +0.45(+0.95%)
Mar 28, 2018 47.81 48.28 47.22 47.46 16,491,712 -0.33(-0.69%)
Mar 27, 2018 47.80 48.34 47.43 47.79 11,247,396 +0.05(+0.10%)
Mar 26, 2018 47.17 47.76 47.04 47.74 10,883,895 +1.08(+2.32%)
Mar 23, 2018 46.10 47.18 46.04 46.66 11,683,615 +1.00(+2.19%)
Mar 22, 2018 45.59 46.29 45.30 45.66 13,677,356 -0.44(-0.95%)
Mar 21, 2018 44.53 46.54 44.48 46.10 9,552,913 +1.89(+4.28%)
Mar 20, 2018 43.72 44.83 43.57 44.21 6,361,048 +0.91(+2.11%)
Mar 19, 2018 44.25 44.38 43.14 43.29 5,966,743 -1.10(-2.48%)
Mar 16, 2018 43.73 44.60 43.35 44.39 16,087,280 +0.73(+1.67%)
Mar 15, 2018 43.89 44.05 43.14 43.66 6,106,170 +0.06(+0.13%)
Mar 14, 2018 43.91 44.23 43.53 43.61 5,075,305 +0.00(+0.00%)
Mar 13, 2018 44.40 44.62 43.30 43.61 6,840,479 -0.63(-1.42%)
Mar 12, 2018 44.46 44.78 44.12 44.24 6,279,046 -0.26(-0.58%)
Mar 09, 2018 43.70 44.50 43.65 44.50 6,570,692 +1.20(+2.78%)
Mar 08, 2018 43.74 43.95 42.77 43.29 5,776,932 -0.40(-0.92%)
Mar 07, 2018 44.01 43.70 8,770,076 +0.01(+0.02%)
Mar 06, 2018 43.87 43.95 43.24 43.69 6,093,502 +0.06(+0.13%)
Mar 05, 2018 43.23 43.82 43.08 43.63 6,516,233 -0.06(-0.13%)
Mar 02, 2018 43.27 43.81 42.65 43.69 5,660,397 +0.15(+0.33%)
Mar 01, 2018 44.04 44.46 43.25 43.54 6,354,578 -0.35(-0.79%)
Feb 28, 2018 45.27 45.72 43.88 43.89 7,234,140 -1.23(-2.72%)
Feb 27, 2018 45.66 46.56 45.11 45.12 6,653,943 -0.61(-1.34%)
Feb 26, 2018 46.27 46.50 45.67 45.73 7,392,313 -0.37(-0.81%)
Feb 23, 2018 44.73 46.18 44.50 46.10 8,060,371 +1.73(+3.90%)
Feb 22, 2018 44.85 44.38 6,886,702 +0.94(+2.16%)
Feb 21, 2018 44.12 44.80 43.42 43.44 6,471,326 -0.88(-1.99%)
Feb 20, 2018 44.12 44.69 43.91 44.32 5,054,046 +0.15(+0.35%)
Feb 16, 2018 44.16 44.16 44.16 0 +0.09(+0.20%)
Feb 15, 2018 44.96 45.02 43.83 44.08 7,591,734 -0.78(-1.75%)
Feb 14, 2018 42.59 45.14 42.46 44.86 8,182,291 +1.77(+4.11%)
Feb 13, 2018 42.77 43.59 42.52 43.09 6,551,948 -0.07(-0.17%)
Feb 12, 2018 42.53 43.61 42.47 43.16 8,694,868 +1.12(+2.67%)
Feb 09, 2018 43.03 43.32 40.55 42.04 11,985,090 -0.76(-1.77%)
Feb 08, 2018 44.71 44.88 42.79 42.80 10,721,283 -1.92(-4.30%)
Feb 07, 2018 45.06 45.38 44.72 44.72 9,604,891 -0.25(-0.55%)
Feb 06, 2018 44.01 45.45 43.77 44.97 13,683,197 -0.27(-0.59%)
Feb 05, 2018 45.93 46.71 44.54 45.23 13,706,115 -1.17(-2.51%)
Feb 02, 2018 47.56 47.78 46.31 46.40 10,491,653 -1.31(-2.75%)
Feb 01, 2018 47.42 48.20 46.74 47.71 8,722,224 +0.43(+0.92%)
Jan 31, 2018 47.05 47.62 46.85 47.27 8,799,834 +0.28(+0.60%)
Jan 30, 2018 47.38 47.57 47.14 46.99 7,936,483 -0.96(-2.01%)
Jan 29, 2018 48.16 48.65 47.88 47.96 5,184,673 -0.59(-1.21%)
Jan 26, 2018 47.99 48.65 47.92 48.54 6,565,821 +0.73(+1.53%)
Jan 25, 2018 48.83 48.95 47.75 47.81 6,809,271 -0.81(-1.67%)
Jan 24, 2018 48.66 49.29 48.59 48.62 6,162,720 +0.02(+0.03%)
Jan 23, 2018 48.72 48.79 48.25 48.61 6,812,011 -0.16(-0.33%)
Jan 22, 2018 48.12 48.78 48.06 48.77 7,139,747 +0.74(+1.54%)
Jan 19, 2018 47.97 48.08 47.64 48.03 6,267,001 -0.01(-0.02%)
Jan 18, 2018 47.92 48.28 47.55 48.04 5,666,234 -0.08(-0.17%)
Jan 17, 2018 47.40 48.38 47.25 48.12 7,212,498 +0.82(+1.73%)
Jan 16, 2018 48.23 48.41 47.26 47.30 6,786,396 -0.97(-2.02%)
Jan 12, 2018 48.27 48.27 48.27 0 +0.70(+1.47%)
Jan 11, 2018 46.76 47.81 46.25 47.57 9,133,560 +1.23(+2.65%)
Jan 10, 2018 46.56 46.27 46.34 5,757,416 -0.23(-0.48%)
Jan 09, 2018 46.20 46.88 46.15 46.56 6,865,733 +0.38(+0.82%)
Jan 08, 2018 45.62 46.19 45.49 46.19 5,626,432 +0.47(+1.02%)
Jan 05, 2018 45.56 45.75 45.16 45.72 4,692,440 -0.09(-0.19%)
Jan 04, 2018 45.34 45.97 45.09 45.81 6,092,445 +0.52(+1.15%)
Jan 03, 2018 44.52 45.33 44.48 45.29 5,106,947 +0.82(+1.84%)
Jan 02, 2018 44.28 44.62 44.07 44.47 4,957,342 +0.35(+0.78%)
Dec 29, 2017 44.12 44.12 44.12 0 -0.23(-0.53%)
Dec 28, 2017 44.60 44.68 44.29 44.35 5,275,572 -0.33(-0.74%)
Dec 27, 2017 45.06 45.07 44.32 44.68 5,436,133 -0.51(-1.14%)
Dec 26, 2017 44.84 45.31 44.64 45.20 3,974,717 +0.59(+1.32%)
Dec 22, 2017 45.05 45.18 44.58 44.61 4,866,659 -0.36(-0.80%)
Dec 21, 2017 43.53 45.07 43.43 44.97 9,733,966 +1.37(+3.13%)
Dec 20, 2017 42.52 43.82 42.17 43.61 10,032,691 +1.26(+2.98%)
Dec 19, 2017 42.17 42.55 41.91 42.34 5,966,287 +0.27(+0.65%)
Dec 18, 2017 41.89 42.33 41.89 42.07 6,922,032 +0.14(+0.33%)
Dec 15, 2017 42.43 42.64 41.85 41.94 14,136,786 -0.11(-0.27%)
Dec 14, 2017 41.72 42.41 41.68 42.05 7,980,924 +0.51(+1.22%)
Dec 13, 2017 41.73 41.87 41.46 41.54 6,093,201 -0.23(-0.54%)
Dec 12, 2017 41.77 41.85 41.16 41.77 7,713,512 +0.22(+0.52%)
Dec 11, 2017 41.43 42.05 41.32 41.55 4,976,104 +0.10(+0.23%)
Dec 08, 2017 41.45 41.57 40.79 41.45 6,613,749 +0.83(+2.04%)
Dec 07, 2017 40.45 40.86 40.26 40.62 5,023,289 +0.13(+0.32%)
Dec 06, 2017 41.05 41.19 40.45 40.50 5,519,584 -0.68(-1.66%)
Dec 05, 2017 41.18 41.55 41.09 41.18 5,637,802 -0.05(-0.12%)
Dec 04, 2017 41.69 42.09 41.20 41.23 7,672,775 -0.36(-0.87%)
Dec 01, 2017 41.40 42.18 41.31 41.59 8,315,205 +0.69(+1.69%)
Nov 30, 2017 40.93 41.62 40.71 40.90 13,733,989 +0.12(+0.30%)
Nov 29, 2017 40.13 40.86 39.97 40.78 8,581,348 +0.48(+1.20%)
Nov 28, 2017 39.68 40.32 39.36 40.30 8,117,028 +0.78(+1.97%)
Nov 27, 2017 40.37 40.39 39.45 39.52 7,923,350 -1.05(-2.60%)
Nov 24, 2017 40.55 40.89 40.54 40.57 2,847,546 +0.20(+0.50%)
Nov 22, 2017 40.61 40.66 40.21 40.37 5,994,838 +0.17(+0.42%)
Nov 21, 2017 40.41 40.78 39.93 40.20 7,874,908 -0.06(-0.14%)
Nov 20, 2017 40.19 40.39 39.85 40.26 5,510,675 -0.04(-0.10%)
Nov 17, 2017 40.38 40.61 40.19 40.30 5,214,910 -0.07(-0.18%)
Nov 16, 2017 40.51 40.71 40.26 40.37 7,073,368 -0.22(-0.53%)
Nov 15, 2017 40.79 41.13 40.15 40.58 9,035,347 -0.59(-1.44%)
Nov 14, 2017 41.95 42.14 41.06 41.18 8,639,961 -1.08(-2.55%)
Nov 13, 2017 42.33 42.57 42.21 42.26 8,370,417 -0.34(-0.79%)
Nov 10, 2017 42.92 43.00 42.20 42.59 6,848,038 -0.43(-1.01%)
Nov 09, 2017 42.82 43.12 42.47 43.03 8,346,334 +0.01(+0.02%)
Nov 08, 2017 43.49 43.58 42.73 43.02 9,346,716 +0.03(+0.07%)
Nov 07, 2017 43.35 43.46 42.55 42.99 10,670,485 -0.15(-0.35%)
Nov 06, 2017 42.61 43.36 42.44 43.14 10,498,282 +0.57(+1.34%)
Nov 03, 2017 42.10 42.82 41.79 42.57 9,990,005 +0.39(+0.91%)
Nov 02, 2017 41.85 42.27 41.55 42.18 7,684,748 +0.31(+0.73%)
Nov 01, 2017 41.65 42.02 41.34 41.88 8,031,089 +0.76(+1.86%)
Oct 31, 2017 41.25 41.48 41.01 41.12 7,677,799 -0.19(-0.47%)
Oct 30, 2017 41.31 41.64 40.90 41.31 8,270,073 +0.14(+0.35%)
Oct 27, 2017 41.12 41.98 40.35 41.16 9,748,147 -0.20(-0.49%)
Oct 26, 2017 40.50 41.61 40.02 41.36 9,410,858 +1.21(+3.00%)
Oct 25, 2017 41.04 41.10 39.99 40.16 8,695,639 -0.83(-2.02%)
Oct 24, 2017 40.58 41.25 40.53 40.99 9,466,611 +0.59(+1.45%)
Oct 23, 2017 40.42 40.79 40.13 40.40 6,953,128 +0.01(+0.02%)
Oct 20, 2017 40.11 40.51 39.84 40.39 7,455,934 +0.43(+1.09%)
Oct 19, 2017 39.70 40.22 39.63 39.96 4,995,429 +0.00(+0.00%)
Oct 18, 2017 39.99 40.34 39.83 39.96 8,063,646 -0.01(-0.02%)
Oct 17, 2017 39.95 40.14 39.64 39.97 4,452,535 +0.00(+0.00%)
Oct 16, 2017 39.96 40.30 39.91 39.97 5,352,291 +0.26(+0.65%)
Oct 13, 2017 40.18 40.32 39.68 39.71 5,759,921 -0.12(-0.29%)
Oct 12, 2017 39.25 39.87 39.19 39.83 5,557,068 +0.17(+0.42%)
Oct 11, 2017 39.34 39.76 39.09 39.66 5,669,864 +0.33(+0.83%)
Oct 10, 2017 39.47 39.72 39.27 39.33 6,569,819 +0.22(+0.57%)
Oct 09, 2017 39.26 39.34 39.04 39.11 5,960,646 +0.04(+0.10%)
Oct 06, 2017 39.30 39.53 38.94 39.07 4,881,456 -0.67(-1.69%)
Oct 05, 2017 39.55 39.81 39.51 39.74 6,623,015 +0.31(+0.79%)
Oct 04, 2017 39.47 39.65 39.11 39.43 6,794,377 +0.06(+0.14%)
Oct 03, 2017 40.11 40.16 39.36 39.37 8,431,833 -0.86(-2.13%)
Oct 02, 2017 39.62 40.24 39.46 40.22 6,043,585 +0.21(+0.52%)
Sep 29, 2017 39.80 40.06 39.67 40.02 5,222,593 +0.04(+0.10%)
Sep 28, 2017 40.34 40.64 39.83 39.98 6,867,114 -0.18(-0.44%)
Sep 27, 2017 40.15 40.15 6,715,794 +0.44(+1.11%)
Sep 26, 2017 39.76 40.00 39.35 39.71 6,796,668 -0.25(-0.62%)
Sep 25, 2017 39.51 40.13 39.49 39.96 8,504,506 +0.72(+1.83%)
Sep 22, 2017 38.94 39.70 38.88 39.24 9,240,553 +0.31(+0.80%)
Sep 21, 2017 38.53 39.00 38.29 38.93 7,242,279 +0.29(+0.74%)
Sep 20, 2017 38.27 39.02 38.22 38.64 11,060,544 +0.62(+1.64%)
Sep 19, 2017 37.67 38.20 37.65 38.02 7,774,677 +0.37(+0.98%)
Sep 18, 2017 36.94 37.76 36.91 37.65 8,741,123 +0.46(+1.25%)
Sep 15, 2017 36.64 37.19 36.63 37.19 14,877,362 +0.54(+1.48%)
Sep 14, 2017 36.57 37.07 36.50 36.64 8,221,479 +0.22(+0.59%)
Sep 13, 2017 36.01 36.61 35.98 36.43 7,727,730 +0.50(+1.40%)
Sep 12, 2017 36.00 36.21 35.81 35.92 6,489,992 +0.00(+0.00%)
Sep 11, 2017 35.71 36.21 35.58 35.92 6,013,939 +0.37(+1.03%)
Sep 08, 2017 35.98 35.98 35.26 35.56 5,187,221 -0.51(-1.42%)
Sep 07, 2017 35.90 36.13 35.56 36.07 6,484,529 +0.04(+0.11%)
Sep 06, 2017 35.78 36.26 35.76 36.03 7,428,392 +0.54(+1.51%)
Sep 05, 2017 35.57 35.75 35.27 35.49 6,810,200 +0.12(+0.34%)
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.