Skip to main content

ConocoPhillips (NY: COP )

108.62 +0.33 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 44.13 44.13 44.13 0 -0.23(-0.53%)
Dec 28, 2017 44.61 44.69 44.30 44.36 5,274,852 -0.33(-0.74%)
Dec 27, 2017 45.07 45.08 44.33 44.69 5,435,391 -0.51(-1.14%)
Dec 26, 2017 44.84 45.32 44.65 45.20 3,974,174 +0.59(+1.32%)
Dec 22, 2017 45.06 45.19 44.58 44.62 4,865,995 -0.36(-0.80%)
Dec 21, 2017 43.53 45.08 43.43 44.98 9,732,637 +1.37(+3.13%)
Dec 20, 2017 42.53 43.82 42.17 43.61 10,031,322 +1.26(+2.98%)
Dec 19, 2017 42.17 42.55 41.92 42.35 5,965,473 +0.27(+0.65%)
Dec 18, 2017 41.89 42.33 41.89 42.08 6,921,087 +0.14(+0.33%)
Dec 15, 2017 42.43 42.65 41.85 41.94 14,134,856 -0.11(-0.27%)
Dec 14, 2017 41.72 42.41 41.68 42.05 7,979,835 +0.51(+1.22%)
Dec 13, 2017 41.74 41.88 41.47 41.55 6,092,369 -0.23(-0.54%)
Dec 12, 2017 41.77 41.85 41.16 41.77 7,712,459 +0.22(+0.52%)
Dec 11, 2017 41.43 42.05 41.33 41.55 4,975,424 +0.10(+0.23%)
Dec 08, 2017 41.46 41.57 40.79 41.46 6,612,846 +0.83(+2.04%)
Dec 07, 2017 40.45 40.86 40.26 40.63 5,022,603 +0.13(+0.32%)
Dec 06, 2017 41.06 41.19 40.45 40.50 5,518,830 -0.68(-1.66%)
Dec 05, 2017 41.19 41.56 41.10 41.19 5,637,033 -0.05(-0.12%)
Dec 04, 2017 41.70 42.09 41.20 41.23 7,671,727 -0.36(-0.87%)
Dec 01, 2017 41.41 42.18 41.31 41.59 8,314,070 +0.69(+1.69%)
Nov 30, 2017 40.94 41.63 40.72 40.90 13,732,114 +0.12(+0.30%)
Nov 29, 2017 40.13 40.86 39.97 40.78 8,580,176 +0.48(+1.20%)
Nov 28, 2017 39.68 40.32 39.37 40.30 8,115,920 +0.78(+1.97%)
Nov 27, 2017 40.37 40.40 39.46 39.52 7,922,268 -1.05(-2.60%)
Nov 24, 2017 40.56 40.90 40.55 40.57 2,847,158 +0.20(+0.50%)
Nov 22, 2017 40.61 40.67 40.21 40.37 5,994,019 +0.17(+0.42%)
Nov 21, 2017 40.41 40.79 39.93 40.20 7,873,833 -0.06(-0.14%)
Nov 20, 2017 40.20 40.40 39.86 40.26 5,509,923 -0.04(-0.10%)
Nov 17, 2017 40.39 40.61 40.20 40.30 5,214,198 -0.07(-0.18%)
Nov 16, 2017 40.52 40.72 40.26 40.37 7,072,402 -0.22(-0.53%)
Nov 15, 2017 40.79 41.14 40.16 40.59 9,034,114 -0.59(-1.44%)
Nov 14, 2017 41.96 42.15 41.06 41.19 8,638,781 -1.08(-2.55%)
Nov 13, 2017 42.33 42.58 42.21 42.26 8,369,274 -0.34(-0.79%)
Nov 10, 2017 42.93 43.00 42.21 42.60 6,847,103 -0.43(-1.01%)
Nov 09, 2017 42.83 43.13 42.47 43.03 8,345,195 +0.01(+0.02%)
Nov 08, 2017 43.49 43.59 42.74 43.03 9,345,440 +0.03(+0.07%)
Nov 07, 2017 43.36 43.47 42.55 42.99 10,669,029 -0.15(-0.35%)
Nov 06, 2017 42.62 43.36 42.45 43.15 10,496,849 +0.57(+1.34%)
Nov 03, 2017 42.10 42.83 41.80 42.58 9,988,641 +0.39(+0.91%)
Nov 02, 2017 41.85 42.28 41.55 42.19 7,683,699 +0.31(+0.73%)
Nov 01, 2017 41.65 42.03 41.35 41.88 8,029,992 +0.76(+1.86%)
Oct 31, 2017 41.26 41.49 41.02 41.12 7,676,751 -0.19(-0.47%)
Oct 30, 2017 41.31 41.64 40.91 41.31 8,268,944 +0.14(+0.35%)
Oct 27, 2017 41.13 41.99 40.36 41.17 9,746,816 -0.20(-0.49%)
Oct 26, 2017 40.51 41.62 40.03 41.37 9,409,573 +1.21(+3.00%)
Oct 25, 2017 41.05 41.10 40.00 40.16 8,694,452 -0.83(-2.02%)
Oct 24, 2017 40.58 41.26 40.53 40.99 9,465,318 +0.59(+1.45%)
Oct 23, 2017 40.42 40.80 40.14 40.41 6,952,179 +0.01(+0.02%)
Oct 20, 2017 40.12 40.52 39.84 40.40 7,454,916 +0.43(+1.09%)
Oct 19, 2017 39.71 40.23 39.63 39.96 4,994,747 +0.00(+0.00%)
Oct 18, 2017 40.00 40.34 39.84 39.96 8,062,545 -0.01(-0.02%)
Oct 17, 2017 39.95 40.14 39.65 39.97 4,451,927 +0.00(+0.00%)
Oct 16, 2017 39.96 40.30 39.91 39.97 5,351,561 +0.26(+0.65%)
Oct 13, 2017 40.19 40.32 39.68 39.71 5,759,135 -0.12(-0.29%)
Oct 12, 2017 39.25 39.88 39.19 39.83 5,556,309 +0.17(+0.42%)
Oct 11, 2017 39.34 39.77 39.09 39.66 5,669,090 +0.33(+0.83%)
Oct 10, 2017 39.48 39.73 39.27 39.33 6,568,922 +0.22(+0.57%)
Oct 09, 2017 39.26 39.34 39.05 39.11 5,959,832 +0.04(+0.10%)
Oct 06, 2017 39.30 39.53 38.94 39.07 4,880,790 -0.67(-1.69%)
Oct 05, 2017 39.55 39.81 39.51 39.74 6,622,111 +0.31(+0.79%)
Oct 04, 2017 39.47 39.65 39.11 39.43 6,793,449 +0.06(+0.14%)
Oct 03, 2017 40.12 40.17 39.37 39.37 8,430,682 -0.86(-2.13%)
Oct 02, 2017 39.62 40.24 39.46 40.23 6,042,760 +0.21(+0.52%)
Sep 29, 2017 39.81 40.06 39.67 40.02 5,221,880 +0.04(+0.10%)
Sep 28, 2017 40.34 40.65 39.84 39.98 6,866,176 -0.18(-0.44%)
Sep 27, 2017 40.16 40.16 6,714,877 +0.44(+1.11%)
Sep 26, 2017 39.77 40.01 39.36 39.72 6,795,740 -0.25(-0.62%)
Sep 25, 2017 39.51 40.13 39.49 39.97 8,503,345 +0.72(+1.83%)
Sep 22, 2017 38.94 39.70 38.89 39.25 9,239,291 +0.31(+0.80%)
Sep 21, 2017 38.53 39.01 38.30 38.93 7,241,290 +0.29(+0.74%)
Sep 20, 2017 38.27 39.02 38.22 38.65 11,059,034 +0.62(+1.64%)
Sep 19, 2017 37.67 38.21 37.65 38.02 7,773,615 +0.37(+0.98%)
Sep 18, 2017 36.94 37.76 36.92 37.66 8,739,929 +0.46(+1.25%)
Sep 15, 2017 36.65 37.19 36.63 37.19 14,875,330 +0.54(+1.48%)
Sep 14, 2017 36.58 37.07 36.50 36.65 8,220,356 +0.22(+0.59%)
Sep 13, 2017 36.02 36.62 35.98 36.43 7,726,674 +0.50(+1.40%)
Sep 12, 2017 36.01 36.21 35.82 35.93 6,489,106 +0.00(+0.00%)
Sep 11, 2017 35.71 36.22 35.58 35.93 6,013,118 +0.37(+1.03%)
Sep 08, 2017 35.98 35.98 35.26 35.56 5,186,512 -0.51(-1.42%)
Sep 07, 2017 35.90 36.14 35.56 36.07 6,483,643 +0.04(+0.11%)
Sep 06, 2017 35.78 36.26 35.77 36.03 7,427,377 +0.54(+1.51%)
Sep 05, 2017 35.58 35.75 35.27 35.50 6,809,270 +0.12(+0.34%)
Sep 01, 2017 34.99 35.06 34.77 35.38 6,013,658 +0.46(+1.33%)
Aug 31, 2017 35.01 35.30 34.80 34.91 9,579,363 +0.20(+0.58%)
Aug 30, 2017 34.09 34.78 33.92 34.71 8,562,426 +0.45(+1.31%)
Aug 29, 2017 34.16 34.37 33.93 34.26 5,743,541 -0.16(-0.46%)
Aug 28, 2017 34.86 34.89 34.14 34.42 5,744,301 -0.42(-1.22%)
Aug 25, 2017 34.78 35.27 34.67 34.85 6,745,175 +0.22(+0.65%)
Aug 24, 2017 34.80 34.83 34.45 34.62 5,464,969 -0.31(-0.89%)
Aug 23, 2017 34.34 35.14 34.25 34.94 6,554,033 +0.40(+1.16%)
Aug 22, 2017 34.10 34.67 34.08 34.54 7,315,993 +0.55(+1.62%)
Aug 21, 2017 34.30 34.33 33.80 33.98 7,140,157 -0.49(-1.42%)
Aug 18, 2017 34.35 34.83 34.00 34.47 9,141,984 +0.09(+0.26%)
Aug 17, 2017 34.78 35.07 34.35 34.38 8,031,663 -0.55(-1.58%)
Aug 16, 2017 35.66 35.71 34.79 34.94 7,247,330 -0.65(-1.82%)
Aug 15, 2017 35.54 35.74 35.22 35.58 10,228,622 -0.03(-0.09%)
Aug 14, 2017 35.82 36.06 35.50 35.62 6,331,610 -0.20(-0.56%)
Aug 11, 2017 35.95 36.29 35.72 35.82 5,260,928 -0.14(-0.40%)
Aug 10, 2017 36.53 36.74 35.93 35.96 8,055,081 -0.54(-1.49%)
Aug 09, 2017 36.62 36.78 36.28 36.50 9,318,011 +0.02(+0.04%)
Aug 08, 2017 36.10 36.87 35.98 36.49 10,044,537 +0.37(+1.02%)
Aug 07, 2017 36.20 36.37 35.85 36.12 7,966,380 -0.31(-0.86%)
Aug 04, 2017 35.94 36.46 35.87 36.43 7,635,342 +0.52(+1.45%)
Aug 03, 2017 36.50 36.74 35.72 35.91 11,510,070 -0.56(-1.53%)
Aug 02, 2017 35.50 36.48 35.40 36.47 11,958,109 +0.69(+1.92%)
Aug 01, 2017 36.25 36.25 35.68 35.78 8,360,119 -0.50(-1.37%)
Jul 31, 2017 36.25 36.68 36.14 36.28 10,465,073 +0.09(+0.24%)
Jul 28, 2017 35.77 36.74 35.68 36.19 13,499,540 +0.48(+1.34%)
Jul 27, 2017 35.46 35.71 35.04 35.71 12,259,179 +0.77(+2.20%)
Jul 26, 2017 35.11 35.49 34.85 34.94 8,909,543 +0.04(+0.11%)
Jul 25, 2017 34.66 35.14 34.57 34.90 10,806,080 +0.83(+2.44%)
Jul 24, 2017 34.17 34.35 34.02 34.07 7,620,929 -0.03(-0.09%)
Jul 21, 2017 34.35 34.51 34.04 34.10 8,104,292 -0.46(-1.34%)
Jul 20, 2017 35.01 35.05 34.46 34.57 9,582,919 -0.13(-0.38%)
Jul 19, 2017 34.14 34.77 34.13 34.70 11,100,987 +0.47(+1.37%)
Jul 18, 2017 34.53 34.53 34.02 34.23 8,600,323 -0.10(-0.28%)
Jul 17, 2017 34.42 34.59 34.25 34.33 8,825,865 -0.21(-0.60%)
Jul 14, 2017 34.43 34.80 34.39 34.53 6,878,913 +0.16(+0.46%)
Jul 13, 2017 34.35 34.55 34.10 34.37 8,825,008 +0.01(+0.02%)
Jul 12, 2017 34.83 34.97 34.12 34.37 9,949,183 -0.09(-0.25%)
Jul 11, 2017 34.37 34.70 34.11 34.45 7,275,610 +0.09(+0.25%)
Jul 10, 2017 34.04 34.55 33.99 34.37 7,085,976 +0.19(+0.56%)
Jul 07, 2017 34.27 34.40 33.78 34.18 10,687,307 -0.25(-0.72%)
Jul 06, 2017 35.09 35.22 34.35 34.42 9,002,983 -0.68(-1.92%)
Jul 05, 2017 35.98 36.12 34.78 35.10 9,717,961 -1.19(-3.29%)
Jul 03, 2017 35.14 36.43 35.12 36.29 7,225,709 +1.35(+3.87%)
Jun 30, 2017 35.28 35.43 34.73 34.94 11,477,574 -0.10(-0.27%)
Jun 29, 2017 35.02 35.50 34.95 35.03 10,383,043 +0.10(+0.27%)
Jun 28, 2017 35.01 35.24 34.75 34.94 8,766,715 -0.01(-0.02%)
Jun 27, 2017 35.38 35.46 34.94 34.95 10,941,507 -0.21(-0.59%)
Jun 26, 2017 35.71 35.73 35.02 35.15 11,379,684 -0.48(-1.34%)
Jun 23, 2017 35.60 36.01 35.34 35.63 10,673,299 +0.02(+0.04%)
Jun 22, 2017 35.76 36.07 35.44 35.61 11,172,914 -0.11(-0.31%)
Jun 21, 2017 36.42 36.74 35.50 35.73 13,575,169 -0.69(-1.90%)
Jun 20, 2017 36.09 36.59 36.00 36.42 9,737,849 -0.43(-1.16%)
Jun 19, 2017 36.99 37.13 36.74 36.85 7,586,789 -0.14(-0.37%)
Jun 16, 2017 36.42 37.09 36.25 36.98 14,644,854 +0.91(+2.51%)
Jun 15, 2017 36.05 36.44 35.69 36.08 12,169,807 -0.02(-0.07%)
Jun 14, 2017 36.61 36.65 35.92 36.10 8,894,870 -0.80(-2.18%)
Jun 13, 2017 36.34 37.09 36.25 36.90 10,821,637 +0.56(+1.55%)
Jun 12, 2017 35.96 36.59 35.96 36.34 17,048,994 +0.72(+2.01%)
Jun 09, 2017 34.26 35.72 34.23 35.62 13,101,381 +1.39(+4.06%)
Jun 08, 2017 34.85 34.19 34.23 11,549,504 -0.39(-1.12%)
Jun 07, 2017 35.13 35.31 34.37 34.62 16,533,517 -0.73(-2.07%)
Jun 06, 2017 34.93 35.38 34.81 35.35 10,800,274 +0.37(+1.04%)
Jun 05, 2017 35.02 35.39 34.97 34.99 7,211,102 -0.19(-0.54%)
Jun 02, 2017 35.43 35.46 34.99 35.18 10,066,616 -0.48(-1.34%)
Jun 01, 2017 35.61 36.02 35.28 35.65 9,997,872 +0.14(+0.38%)
May 31, 2017 35.23 35.65 35.04 35.52 11,035,280 -0.08(-0.22%)
May 30, 2017 35.71 35.84 35.39 35.60 11,677,158 -0.45(-1.23%)
May 26, 2017 36.03 36.08 35.51 36.04 13,536,756 +0.24(+0.67%)
May 25, 2017 36.93 37.33 35.51 35.81 16,069,889 -1.29(-3.47%)
May 24, 2017 37.07 37.16 36.67 37.09 9,873,891 -0.07(-0.19%)
May 23, 2017 37.24 37.61 37.09 37.16 9,356,789 -0.14(-0.36%)
May 22, 2017 38.02 38.07 37.25 37.30 10,025,147 -0.44(-1.16%)
May 19, 2017 37.27 37.90 37.05 37.74 9,066,714 +0.84(+2.28%)
May 18, 2017 36.56 37.32 36.42 36.89 8,232,779 +0.01(+0.02%)
May 17, 2017 37.46 37.67 36.82 36.89 9,452,493 -0.57(-1.53%)
May 16, 2017 37.89 37.93 37.10 37.46 6,653,396 -0.25(-0.65%)
May 15, 2017 38.22 38.41 37.56 37.70 9,657,339 +0.37(+1.00%)
May 12, 2017 37.67 37.89 37.03 37.33 11,514,865 -0.36(-0.95%)
May 11, 2017 37.36 38.00 37.36 37.69 10,782,557 +0.06(+0.16%)
May 10, 2017 36.92 37.83 36.78 37.63 10,058,941 +1.06(+2.90%)
May 09, 2017 37.29 37.31 36.40 36.57 7,790,529 -0.68(-1.82%)
May 08, 2017 36.99 37.33 36.77 37.25 7,415,768 +0.28(+0.77%)
May 05, 2017 36.32 37.03 36.27 36.97 9,988,212 +0.67(+1.85%)
May 04, 2017 36.97 37.03 36.11 36.29 12,650,869 -0.92(-2.46%)
May 03, 2017 36.55 37.50 36.55 37.21 7,284,210 +0.30(+0.81%)
May 02, 2017 37.59 37.64 36.57 36.91 13,144,704 -0.62(-1.64%)
May 01, 2017 37.86 37.96 37.51 37.53 7,330,678 -0.34(-0.90%)
Apr 28, 2017 38.06 38.19 37.73 37.87 8,134,141 +0.04(+0.10%)
Apr 27, 2017 37.80 38.05 37.04 37.83 9,239,557 -0.38(-0.99%)
Apr 26, 2017 38.15 39.15 38.13 38.21 8,270,019 -0.36(-0.92%)
Apr 25, 2017 37.91 38.65 37.78 38.56 8,886,016 +0.70(+1.84%)
Apr 24, 2017 37.94 38.09 37.71 37.87 7,275,638 +0.13(+0.36%)
Apr 21, 2017 37.83 38.04 37.38 37.73 7,662,578 -0.17(-0.44%)
Apr 20, 2017 37.95 38.48 37.85 37.90 7,944,118 -0.04(-0.10%)
Apr 19, 2017 38.54 38.78 37.80 37.94 7,800,463 -0.55(-1.42%)
Apr 18, 2017 38.42 38.94 38.28 38.48 7,650,387 -0.21(-0.53%)
Apr 17, 2017 38.40 38.74 38.30 38.69 6,688,799 +0.26(+0.68%)
Apr 13, 2017 39.20 39.35 38.36 38.43 11,143,074 -0.65(-1.66%)
Apr 12, 2017 39.63 40.01 38.96 39.08 9,644,823 -0.56(-1.42%)
Apr 11, 2017 39.64 39.71 39.18 39.64 9,354,740 +0.00(+0.00%)
Apr 10, 2017 39.35 39.89 39.30 39.64 8,524,319 +0.48(+1.23%)
Apr 07, 2017 39.40 39.51 39.03 39.15 7,411,015 -0.21(-0.54%)
Apr 06, 2017 39.04 39.49 38.85 39.37 8,633,745 +0.55(+1.43%)
Apr 05, 2017 39.53 39.84 38.69 38.81 9,477,660 -0.49(-1.25%)
Apr 04, 2017 39.07 39.35 38.76 39.31 7,813,160 +0.22(+0.57%)
Apr 03, 2017 39.44 39.46 38.57 39.08 9,757,407 -0.33(-0.84%)
Mar 31, 2017 39.23 39.56 38.74 39.42 16,967,368 -0.10(-0.26%)
Mar 30, 2017 38.99 39.84 38.42 39.52 50,683,172 +3.20(+8.81%)
Mar 29, 2017 35.83 36.40 35.57 36.32 7,636,843 +0.45(+1.26%)
Mar 28, 2017 35.10 35.95 34.93 35.87 8,900,405 +0.86(+2.46%)
Mar 27, 2017 34.37 35.12 34.19 35.01 7,884,789 +0.15(+0.43%)
Mar 24, 2017 35.28 35.47 34.75 34.86 11,130,425 -0.30(-0.85%)
Mar 23, 2017 35.29 35.57 35.05 35.16 11,576,009 -0.13(-0.38%)
Mar 22, 2017 35.59 35.82 35.27 35.29 9,925,254 -0.42(-1.17%)
Mar 21, 2017 36.39 36.49 35.47 35.71 8,229,300 -0.54(-1.48%)
Mar 20, 2017 35.88 36.34 35.61 36.25 7,280,365 +0.13(+0.37%)
Mar 17, 2017 36.33 36.64 36.07 36.11 10,576,944 -0.12(-0.33%)
Mar 16, 2017 36.32 36.46 35.97 36.23 8,089,551 +0.00(+0.00%)
Mar 15, 2017 35.94 36.45 35.45 36.23 9,582,088 +0.71(+2.00%)
Mar 14, 2017 35.69 35.72 34.93 35.52 13,333,419 -0.71(-1.96%)
Mar 13, 2017 36.10 36.49 35.99 36.23 8,013,703 +0.13(+0.37%)
Mar 10, 2017 37.05 37.05 35.95 36.10 10,697,985 -0.64(-1.74%)
Mar 09, 2017 36.05 36.85 35.95 36.74 9,153,592 +0.45(+1.24%)
Mar 08, 2017 37.47 37.67 36.20 36.29 11,921,335 -1.43(-3.79%)
Mar 07, 2017 38.29 38.34 37.62 37.72 7,151,639 -0.47(-1.24%)
Mar 06, 2017 37.76 38.31 37.42 38.19 7,690,605 +0.40(+1.05%)
Mar 03, 2017 38.09 38.29 37.65 37.80 6,726,862 -0.31(-0.81%)
Mar 02, 2017 38.43 38.59 37.87 38.10 7,509,758 -0.66(-1.71%)
Mar 01, 2017 37.94 38.91 37.83 38.77 11,620,164 +1.17(+3.11%)
Feb 28, 2017 37.28 37.68 37.15 37.60 8,487,123 +0.17(+0.44%)
Feb 27, 2017 37.33 37.65 37.12 37.43 7,854,929 +0.25(+0.68%)
Feb 24, 2017 37.16 37.53 36.92 37.18 8,539,730 -0.21(-0.55%)
Feb 23, 2017 37.77 37.78 37.17 37.38 9,891,838 +0.16(+0.42%)
Feb 22, 2017 37.78 37.89 37.17 37.23 10,130,509 -0.81(-2.14%)
Feb 21, 2017 38.04 38.35 37.80 38.04 12,116,640 +0.49(+1.31%)
Feb 17, 2017 37.55 37.55 37.55 0 -0.66(-1.72%)
Feb 16, 2017 39.19 39.24 38.15 38.21 12,253,354 -0.81(-2.07%)
Feb 15, 2017 39.38 39.75 38.97 39.01 9,430,647 -0.62(-1.56%)
Feb 14, 2017 39.52 39.66 38.99 39.63 7,671,460 +0.35(+0.89%)
Feb 13, 2017 39.55 39.55 38.90 39.28 7,799,200 -0.35(-0.88%)
Feb 10, 2017 39.54 39.95 39.37 39.63 7,586,383 +0.47(+1.20%)
Feb 09, 2017 39.34 39.57 38.90 39.16 8,083,139 +0.17(+0.42%)
Feb 08, 2017 38.56 39.43 38.14 38.99 10,924,205 +0.14(+0.36%)
Feb 07, 2017 38.95 39.49 38.59 38.85 9,654,254 -0.53(-1.34%)
Feb 06, 2017 39.70 40.08 38.80 39.38 10,338,103 -0.27(-0.67%)
Feb 03, 2017 38.40 39.69 38.38 39.65 10,703,037 +1.37(+3.57%)
Feb 02, 2017 38.33 38.79 37.17 38.28 10,970,986 +0.15(+0.39%)
Feb 01, 2017 38.52 38.64 37.30 38.13 12,766,264 -0.20(-0.53%)
Jan 31, 2017 37.59 38.36 37.24 38.33 9,483,313 +1.01(+2.70%)
Jan 30, 2017 38.53 38.66 37.10 37.33 13,333,813 -1.53(-3.94%)
Jan 27, 2017 39.57 39.67 38.68 38.86 6,879,052 -0.94(-2.37%)
Jan 26, 2017 39.80 40.11 39.58 39.80 5,296,579 -0.05(-0.12%)
Jan 25, 2017 39.63 40.27 39.56 39.85 7,605,225 +0.33(+0.84%)
Jan 24, 2017 39.42 40.40 39.32 39.52 7,500,665 +0.26(+0.66%)
Jan 23, 2017 39.51 39.76 38.98 39.26 7,592,666 -0.62(-1.56%)
Jan 20, 2017 39.61 40.17 39.56 39.88 7,490,186 +0.68(+1.74%)
Jan 19, 2017 39.47 39.66 39.14 39.20 6,252,195 -0.32(-0.82%)
Jan 18, 2017 39.15 39.77 39.14 39.52 6,320,212 +0.09(+0.24%)
Jan 17, 2017 39.75 39.87 39.31 39.43 6,352,664 -0.35(-0.87%)
Jan 13, 2017 39.77 39.77 39.77 0 +0.35(+0.88%)
Jan 12, 2017 40.49 40.51 39.38 39.43 8,853,226 -0.84(-2.09%)
Jan 11, 2017 39.28 40.48 38.88 40.27 11,051,554 +1.23(+3.14%)
Jan 10, 2017 39.21 39.34 38.81 39.04 6,917,343 +0.00(+0.00%)
Jan 09, 2017 39.52 39.72 39.02 39.04 7,330,953 -0.85(-2.13%)
Jan 06, 2017 40.11 40.16 39.54 39.89 4,417,016 -0.15(-0.37%)
Jan 05, 2017 40.26 40.63 39.87 40.04 6,012,807 -0.12(-0.29%)
Jan 04, 2017 39.86 40.17 39.56 40.16 6,346,109 +0.37(+0.93%)
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.