ConocoPhillips (NY: COP )

103.00 +5.64 (+5.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 51.43 51.45 50.25 50.34 12,202,290 -1.73(-3.32%)
Jul 30, 2015 52.99 53.29 51.88 52.07 10,081,124 -0.83(-1.57%)
Jul 29, 2015 52.05 53.44 52.00 52.90 11,816,013 +0.66(+1.26%)
Jul 28, 2015 50.94 52.96 50.87 52.24 13,383,275 +1.59(+3.14%)
Jul 27, 2015 51.34 52.02 50.54 50.65 14,267,431 -1.44(-2.76%)
Jul 24, 2015 53.95 53.95 51.98 52.09 13,241,748 -1.95(-3.61%)
Jul 23, 2015 55.10 55.31 53.30 54.04 12,065,111 -1.79(-3.21%)
Jul 22, 2015 56.29 56.39 55.67 55.83 10,371,557 -0.66(-1.17%)
Jul 21, 2015 56.76 57.16 56.17 56.49 8,423,641 -0.08(-0.14%)
Jul 20, 2015 57.18 57.20 56.16 56.57 8,086,821 -0.63(-1.10%)
Jul 17, 2015 57.60 57.89 56.65 57.20 7,363,807 -0.75(-1.29%)
Jul 16, 2015 58.61 58.78 57.68 57.95 5,322,777 -0.47(-0.80%)
Jul 15, 2015 59.11 59.55 58.13 58.42 5,229,661 -1.11(-1.86%)
Jul 14, 2015 58.75 59.74 58.69 59.53 5,480,979 +0.60(+1.02%)
Jul 13, 2015 59.11 59.13 58.64 58.93 4,905,400 -0.20(-0.34%)
Jul 10, 2015 59.31 59.54 58.67 59.13 5,056,865 +0.46(+0.78%)
Jul 09, 2015 59.65 59.76 58.66 58.67 5,436,565 +0.31(+0.53%)
Jul 08, 2015 59.14 59.72 58.08 58.36 5,628,487 -1.29(-2.16%)
Jul 07, 2015 58.90 59.90 58.24 59.65 7,129,180 +0.59(+1.00%)
Jul 06, 2015 59.52 59.76 58.72 59.06 7,553,690 -1.46(-2.41%)
Jul 02, 2015 60.18 60.52 60.52 60.52 6,777,200 +0.49(+0.82%)
Jul 01, 2015 61.51 61.51 59.69 60.03 7,394,052 -1.38(-2.25%)
Jun 30, 2015 61.53 61.61 60.86 61.41 5,356,245 +0.40(+0.66%)
Jun 29, 2015 61.42 61.74 61.00 61.01 5,256,751 -1.17(-1.88%)
Jun 26, 2015 62.15 62.28 61.72 62.18 6,684,200 -0.04(-0.06%)
Jun 25, 2015 63.17 63.17 62.13 62.22 4,706,319 -0.61(-0.97%)
Jun 24, 2015 63.13 63.55 62.83 62.83 3,974,768 -0.34(-0.54%)
Jun 23, 2015 62.68 63.35 62.51 63.17 3,643,101 +0.59(+0.94%)
Jun 22, 2015 62.48 62.97 62.19 62.58 4,356,609 +0.23(+0.37%)
Jun 19, 2015 62.55 63.28 62.13 62.35 13,125,911 -0.58(-0.92%)
Jun 18, 2015 63.15 63.50 62.80 62.93 5,413,298 -0.16(-0.25%)
Jun 17, 2015 63.88 64.13 62.72 63.09 4,738,483 -0.34(-0.54%)
Jun 16, 2015 63.44 63.55 62.69 63.43 5,310,277 +0.16(+0.25%)
Jun 15, 2015 63.08 63.64 62.80 63.27 4,710,220 -0.24(-0.38%)
Jun 12, 2015 63.76 63.85 63.12 63.51 4,996,904 -0.52(-0.81%)
Jun 11, 2015 63.97 64.24 63.85 64.03 3,890,646 +0.01(+0.02%)
Jun 10, 2015 63.91 64.24 63.49 64.02 4,776,236 +0.96(+1.52%)
Jun 09, 2015 63.78 64.32 63.06 63.06 6,316,860 -0.37(-0.58%)
Jun 08, 2015 62.92 63.47 62.78 63.43 6,630,611 +0.39(+0.62%)
Jun 05, 2015 62.76 64.22 62.71 63.04 5,809,871 +0.04(+0.06%)
Jun 04, 2015 63.41 63.74 62.93 63.00 5,361,028 -0.80(-1.25%)
Jun 03, 2015 63.81 64.29 63.62 63.80 5,380,761 -0.27(-0.42%)
Jun 02, 2015 63.70 64.32 63.41 64.07 5,076,840 +0.46(+0.72%)
Jun 01, 2015 64.46 64.47 63.24 63.61 4,140,426 -0.07(-0.11%)
May 29, 2015 63.70 64.08 63.44 63.68 5,701,567 -0.18(-0.28%)
May 28, 2015 63.53 63.95 63.11 63.86 5,192,453 +0.04(+0.06%)
May 27, 2015 63.94 64.99 63.70 63.82 6,754,869 -0.02(-0.03%)
May 26, 2015 64.57 64.75 63.50 63.84 6,127,588 -1.27(-1.95%)
May 22, 2015 65.04 65.11 65.11 65.11 3,804,900 -0.47(-0.72%)
May 21, 2015 65.13 65.75 64.87 65.58 6,049,889 +0.80(+1.23%)
May 20, 2015 64.75 64.95 64.12 64.78 4,837,617 -0.34(-0.52%)
May 19, 2015 65.75 65.75 65.11 65.12 7,945,356 -0.92(-1.39%)
May 18, 2015 65.75 66.22 65.18 66.04 5,158,582 +0.28(+0.43%)
May 15, 2015 65.25 66.06 65.06 65.76 4,728,831 +0.34(+0.52%)
May 14, 2015 65.54 66.11 65.33 65.42 4,345,287 +0.03(+0.05%)
May 13, 2015 65.80 66.03 65.15 65.39 5,424,404 -0.01(-0.02%)
May 12, 2015 65.29 65.65 65.05 65.40 4,719,588 +0.12(+0.18%)
May 11, 2015 67.12 67.20 65.11 65.28 7,261,367 -1.89(-2.81%)
May 08, 2015 67.14 67.37 66.36 67.17 5,961,199 +0.55(+0.83%)
May 07, 2015 67.53 67.53 66.10 66.62 6,298,750 -0.61(-0.91%)
May 06, 2015 67.96 68.17 66.79 67.23 7,088,981 +0.03(+0.04%)
May 05, 2015 67.44 68.36 66.98 67.20 9,142,862 +0.18(+0.27%)
May 04, 2015 67.41 67.62 66.70 67.02 6,638,102 -0.42(-0.62%)
May 01, 2015 67.74 67.98 66.97 67.44 5,974,391 -0.48(-0.71%)
Apr 30, 2015 69.02 69.03 67.66 67.92 7,365,605 -0.14(-0.21%)
Apr 29, 2015 67.42 68.31 67.22 68.06 6,037,868 +0.32(+0.47%)
Apr 28, 2015 67.20 67.76 67.01 67.74 4,265,664 +0.68(+1.01%)
Apr 27, 2015 67.78 67.97 67.00 67.06 4,427,317 -0.45(-0.67%)
Apr 24, 2015 67.85 67.87 67.03 67.51 6,275,747 -0.75(-1.10%)
Apr 23, 2015 68.26 68.88 68.01 68.26 4,627,118 +0.38(+0.56%)
Apr 22, 2015 67.95 68.14 67.14 67.88 4,480,162 -0.14(-0.21%)
Apr 21, 2015 68.61 68.99 67.65 68.02 5,561,587 -0.59(-0.86%)
Apr 20, 2015 68.09 69.25 68.05 68.61 7,845,470 +0.92(+1.36%)
Apr 17, 2015 68.59 68.59 67.18 67.69 9,616,719 -1.32(-1.91%)
Apr 16, 2015 68.99 69.72 68.21 69.01 8,394,937 -0.39(-0.56%)
Apr 15, 2015 68.91 69.66 68.50 69.40 7,773,354 +1.04(+1.52%)
Apr 14, 2015 66.82 68.55 66.74 68.36 8,911,051 +2.02(+3.04%)
Apr 13, 2015 66.90 67.42 66.33 66.34 5,737,060 -0.19(-0.29%)
Apr 10, 2015 67.36 67.40 66.39 66.53 6,015,921 -0.47(-0.70%)
Apr 09, 2015 65.02 67.46 64.86 67.00 10,983,934 +2.19(+3.38%)
Apr 08, 2015 66.07 66.23 64.80 64.81 8,571,077 -0.98(-1.49%)
Apr 07, 2015 65.26 66.04 65.07 65.79 7,177,110 +0.40(+0.61%)
Apr 06, 2015 63.42 65.88 63.40 65.39 10,169,751 +2.21(+3.50%)
Apr 02, 2015 62.71 63.18 63.18 63.18 5,908,200 +0.16(+0.25%)
Apr 01, 2015 62.71 63.49 62.64 63.02 8,939,345 +0.76(+1.22%)
Mar 31, 2015 63.25 63.47 62.24 62.26 9,169,569 -1.74(-2.72%)
Mar 30, 2015 63.48 64.15 63.40 64.00 6,027,229 +1.07(+1.70%)
Mar 27, 2015 62.96 63.09 62.46 62.93 5,199,144 -0.31(-0.49%)
Mar 26, 2015 63.95 64.14 62.92 63.24 6,889,325 +0.19(+0.30%)
Mar 25, 2015 63.22 63.50 62.66 63.05 7,660,668 +0.50(+0.80%)
Mar 24, 2015 63.45 63.62 62.52 62.55 6,377,376 -0.68(-1.08%)
Mar 23, 2015 64.00 64.18 63.21 63.23 7,426,273 -0.61(-0.96%)
Mar 20, 2015 63.15 64.12 63.00 63.84 10,059,894 +1.08(+1.72%)
Mar 19, 2015 62.78 63.31 62.45 62.76 7,906,903 -0.88(-1.38%)
Mar 18, 2015 61.54 64.31 61.51 63.64 9,535,751 +1.63(+2.63%)
Mar 17, 2015 62.01 62.48 61.38 62.01 6,488,785 -0.39(-0.63%)
Mar 16, 2015 61.21 62.46 60.83 62.40 6,317,997 +0.76(+1.23%)
Mar 13, 2015 60.76 61.80 60.57 61.64 8,255,814 +0.28(+0.46%)
Mar 12, 2015 61.58 61.91 61.32 61.36 5,520,439 +0.06(+0.10%)
Mar 11, 2015 60.95 61.87 60.81 61.30 6,340,212 +0.43(+0.71%)
Mar 10, 2015 60.99 61.72 60.69 60.87 8,922,252 -1.10(-1.78%)
Mar 09, 2015 62.77 63.34 61.97 61.97 6,492,290 -0.82(-1.31%)
Mar 06, 2015 63.00 63.68 62.67 62.79 6,732,813 -0.54(-0.85%)
Mar 05, 2015 64.01 64.08 63.33 63.33 5,978,205 -0.92(-1.43%)
Mar 04, 2015 64.79 64.78 63.67 64.25 5,487,066 -0.53(-0.82%)
Mar 03, 2015 64.36 65.27 64.27 64.78 5,424,574 +0.38(+0.59%)
Mar 02, 2015 65.20 65.36 63.83 64.40 8,056,985 -0.80(-1.23%)
Feb 27, 2015 66.00 66.10 65.13 65.20 6,963,548 -0.65(-0.99%)
Feb 26, 2015 66.89 66.89 65.59 65.85 7,836,059 -1.68(-2.49%)
Feb 25, 2015 67.47 67.84 66.96 67.53 6,151,680 +0.44(+0.66%)
Feb 24, 2015 67.47 67.48 66.76 67.09 4,867,541 +0.17(+0.25%)
Feb 23, 2015 66.68 67.54 66.51 66.92 6,072,086 -0.46(-0.68%)
Feb 20, 2015 67.19 67.42 66.33 67.38 8,782,608 -0.04(-0.06%)
Feb 19, 2015 66.06 67.85 65.42 67.42 9,021,865 -0.31(-0.46%)
Feb 18, 2015 68.03 69.06 67.61 67.73 8,927,841 -1.74(-2.50%)
Feb 17, 2015 69.15 69.97 68.52 69.47 7,652,122 -0.41(-0.59%)
Feb 13, 2015 68.83 69.88 69.88 69.88 8,419,200 +1.84(+2.70%)
Feb 12, 2015 68.24 68.85 67.62 68.04 8,635,655 +0.16(+0.24%)
Feb 11, 2015 67.23 68.47 66.80 67.88 8,365,366 -0.11(-0.16%)
Feb 10, 2015 67.86 68.11 66.50 67.99 7,875,191 +0.14(+0.21%)
Feb 09, 2015 67.97 68.61 67.64 67.85 8,067,689 +0.36(+0.53%)
Feb 06, 2015 68.24 68.38 67.18 67.49 7,653,088 -0.08(-0.12%)
Feb 05, 2015 67.02 67.59 66.29 67.57 8,708,253 +1.70(+2.58%)
Feb 04, 2015 66.62 66.66 65.24 65.87 12,237,703 -1.87(-2.76%)
Feb 03, 2015 66.93 67.96 66.51 67.74 15,628,389 +1.97(+3.00%)
Feb 02, 2015 64.47 65.78 63.41 65.77 10,074,992 +2.79(+4.43%)
Jan 30, 2015 62.23 63.81 61.15 62.98 10,524,250 +0.16(+0.25%)
Jan 29, 2015 63.18 63.58 60.64 62.82 11,358,452 +0.24(+0.38%)
Jan 28, 2015 65.26 65.45 62.50 62.58 8,678,817 -2.96(-4.52%)
Jan 27, 2015 65.29 66.15 65.06 65.54 5,938,732 -0.28(-0.43%)
Jan 26, 2015 64.89 66.00 63.89 65.82 5,861,090 +1.17(+1.81%)
Jan 23, 2015 65.35 65.71 64.64 64.65 6,392,948 -0.65(-1.00%)
Jan 22, 2015 65.10 65.58 64.00 65.30 8,754,149 +0.76(+1.18%)
Jan 21, 2015 63.89 64.78 63.23 64.54 7,977,215 +1.35(+2.14%)
Jan 20, 2015 62.81 63.28 61.76 63.19 6,872,975 +0.11(+0.17%)
Jan 16, 2015 61.75 63.48 61.48 63.08 10,031,369 +1.67(+2.72%)
Jan 15, 2015 63.61 63.87 61.38 61.41 9,993,209 -1.21(-1.93%)
Jan 14, 2015 61.82 62.78 60.85 62.62 9,970,947 +0.18(+0.29%)
Jan 13, 2015 63.19 63.83 61.51 62.44 10,240,639 -0.63(-1.00%)
Jan 12, 2015 64.15 64.27 62.61 63.07 8,299,344 -1.85(-2.85%)
Jan 09, 2015 64.94 65.34 64.01 64.92 7,984,136 -0.01(-0.02%)
Jan 08, 2015 64.85 65.49 63.90 64.93 10,346,417 +1.58(+2.49%)
Jan 07, 2015 64.01 64.23 62.85 63.35 12,350,527 +0.42(+0.67%)
Jan 06, 2015 65.29 66.60 62.88 62.93 18,052,552 -2.71(-4.13%)
Jan 05, 2015 67.71 67.98 65.43 65.64 10,947,480 -3.28(-4.76%)
Jan 02, 2015 68.50 69.48 68.23 68.92 5,701,787 -0.14(-0.20%)
Dec 31, 2014 69.34 69.06 69.06 69.06 5,923,600 -0.87(-1.24%)
Dec 30, 2014 69.61 70.20 69.27 69.93 4,537,914 -0.18(-0.26%)
Dec 29, 2014 70.45 70.68 69.55 70.11 5,238,362 +0.23(+0.33%)
Dec 26, 2014 70.55 70.79 69.52 69.88 3,340,081 -0.25(-0.36%)
Dec 24, 2014 70.54 70.13 70.13 70.13 3,849,000 -0.92(-1.29%)
Dec 23, 2014 70.32 71.37 69.80 71.05 8,169,301 +1.53(+2.20%)
Dec 22, 2014 70.08 70.45 68.49 69.52 9,509,761 -1.46(-2.06%)
Dec 19, 2014 69.63 71.00 68.63 70.98 17,823,412 +1.23(+1.76%)
Dec 18, 2014 69.22 69.84 66.66 69.75 15,928,598 +2.81(+4.20%)
Dec 17, 2014 64.14 67.67 64.01 66.94 15,361,354 +3.72(+5.88%)
Dec 16, 2014 61.44 64.98 60.84 63.22 12,949,612 +1.53(+2.48%)
Dec 15, 2014 63.28 63.50 61.50 61.69 9,818,918 -0.76(-1.22%)
Dec 12, 2014 62.69 63.79 62.31 62.45 8,678,360 -1.16(-1.82%)
Dec 11, 2014 63.30 65.45 63.30 63.61 8,173,912 +0.07(+0.11%)
Dec 10, 2014 63.91 64.15 62.83 63.54 9,841,749 -1.42(-2.19%)
Dec 09, 2014 64.35 66.25 63.37 64.96 12,124,201 -0.07(-0.11%)
Dec 08, 2014 66.98 67.13 64.88 65.03 10,162,561 -2.82(-4.16%)
Dec 05, 2014 69.37 69.37 68.62 67.85 9,822,100 -1.46(-2.11%)
Dec 04, 2014 70.16 70.43 68.68 69.31 10,658,415 -1.49(-2.10%)
Dec 03, 2014 69.66 71.22 69.28 70.80 11,902,474 +1.59(+2.30%)
Dec 02, 2014 67.33 69.58 67.24 69.21 11,684,121 +1.44(+2.12%)
Dec 01, 2014 65.93 67.90 65.40 67.77 14,022,683 +1.70(+2.57%)
Nov 28, 2014 67.70 68.14 65.65 66.07 11,779,117 -4.76(-6.72%)
Nov 26, 2014 71.75 70.83 70.83 70.83 7,391,200 -0.90(-1.25%)
Nov 25, 2014 73.90 73.91 71.57 71.73 8,905,848 -1.60(-2.18%)
Nov 24, 2014 73.56 73.79 72.66 73.33 6,117,726 -0.31(-0.42%)
Nov 21, 2014 74.47 74.68 73.17 73.64 8,938,190 +0.43(+0.59%)
Nov 20, 2014 72.13 73.25 72.13 73.21 5,723,807 +1.08(+1.50%)
Nov 19, 2014 72.36 72.48 71.32 72.13 6,372,640 +0.46(+0.64%)
Nov 18, 2014 71.53 72.15 71.07 71.67 5,305,668 +0.25(+0.35%)
Nov 17, 2014 71.03 71.77 70.61 71.42 5,100,322 +0.01(+0.01%)
Nov 14, 2014 70.57 71.46 70.49 71.41 5,272,667 +1.06(+1.51%)
Nov 13, 2014 70.78 71.00 69.54 70.35 7,520,828 -0.85(-1.19%)
Nov 12, 2014 71.36 71.88 71.09 71.20 5,751,108 -0.55(-0.77%)
Nov 11, 2014 71.52 71.95 71.07 71.75 5,921,802 +0.15(+0.21%)
Nov 10, 2014 72.82 73.22 71.46 71.60 7,301,758 -0.56(-0.78%)
Nov 07, 2014 71.44 72.31 71.40 72.16 7,367,183 +0.84(+1.18%)
Nov 06, 2014 69.72 71.35 69.49 71.32 7,760,770 +1.44(+2.06%)
Nov 05, 2014 69.95 70.25 68.98 69.88 7,883,195 +1.11(+1.61%)
Nov 04, 2014 69.20 69.84 68.21 68.77 10,961,602 -1.79(-2.54%)
Nov 03, 2014 72.26 72.57 70.47 70.56 9,544,417 -1.59(-2.20%)
Oct 31, 2014 71.59 72.24 70.07 72.15 9,434,291 +0.80(+1.12%)
Oct 30, 2014 69.37 71.91 69.25 71.35 7,172,921 +0.60(+0.85%)
Oct 29, 2014 71.91 71.91 70.21 70.75 7,751,965 +0.53(+0.75%)
Oct 28, 2014 69.08 70.28 68.69 70.22 5,758,627 +1.39(+2.02%)
Oct 27, 2014 69.02 70.07 70.07 68.83 7,491,799 -1.24(-1.77%)
Oct 24, 2014 69.99 70.26 69.11 70.07 5,421,797 +0.07(+0.10%)
Oct 23, 2014 70.79 70.92 69.78 70.00 7,661,103 +0.56(+0.81%)
Oct 22, 2014 71.00 71.45 69.38 69.44 9,845,320 -1.15(-1.63%)
Oct 21, 2014 70.07 70.84 69.65 70.59 9,003,238 +1.76(+2.56%)
Oct 20, 2014 68.18 68.96 67.33 68.83 6,747,732 +0.75(+1.10%)
Oct 17, 2014 67.93 70.02 67.50 68.08 11,014,164 +1.15(+1.72%)
Oct 16, 2014 64.96 67.37 64.89 66.93 12,799,418 +0.68(+1.03%)
Oct 15, 2014 63.79 66.35 63.56 66.25 16,077,887 +0.05(+0.08%)
Oct 14, 2014 68.27 68.62 65.91 66.20 13,019,213 -1.87(-2.75%)
Oct 13, 2014 70.12 70.62 68.00 68.07 8,608,328 -2.29(-3.25%)
Oct 10, 2014 71.40 71.90 70.01 70.36 10,323,438 -1.08(-1.51%)
Oct 09, 2014 73.45 73.57 71.40 71.44 10,351,658 -3.09(-4.15%)
Oct 08, 2014 73.68 74.63 72.66 74.53 11,996,899 +0.62(+0.84%)
Oct 07, 2014 74.62 75.34 73.89 73.91 7,295,074 -1.05(-1.40%)
Oct 06, 2014 75.26 75.74 74.32 74.96 6,386,114 +0.19(+0.25%)
Oct 03, 2014 74.95 75.17 74.11 74.77 5,567,035 +0.08(+0.11%)
Oct 02, 2014 74.57 75.13 73.37 74.69 7,414,329 -0.31(-0.41%)
Oct 01, 2014 76.27 76.52 74.58 75.00 8,719,620 -1.52(-1.99%)
Sep 30, 2014 77.32 77.64 75.92 76.52 8,401,864 -1.32(-1.70%)
Sep 29, 2014 77.50 77.95 76.78 77.84 5,887,115 -0.28(-0.36%)
Sep 26, 2014 77.60 78.47 77.12 78.12 5,259,711 +0.55(+0.71%)
Sep 25, 2014 78.70 78.70 77.57 77.57 4,911,076 -1.15(-1.46%)
Sep 24, 2014 78.85 79.08 77.59 78.72 6,281,239 -0.19(-0.24%)
Sep 23, 2014 79.54 79.84 78.86 78.91 4,344,776 -0.77(-0.97%)
Sep 22, 2014 80.33 80.33 79.41 79.68 5,235,609 -0.88(-1.09%)
Sep 19, 2014 80.46 81.00 80.31 80.56 8,054,297 +0.59(+0.74%)
Sep 18, 2014 80.84 80.87 79.65 79.97 4,424,210 -0.67(-0.83%)
Sep 17, 2014 81.00 81.09 80.37 80.64 4,242,455 -0.11(-0.14%)
Sep 16, 2014 79.50 81.28 79.32 80.75 6,172,455 +1.35(+1.70%)
Sep 15, 2014 78.24 79.62 77.96 79.40 3,919,955 +0.95(+1.21%)
Sep 12, 2014 79.21 79.22 78.11 78.45 3,950,835 -0.93(-1.17%)
Sep 11, 2014 78.23 79.45 78.02 79.38 4,310,261 +0.39(+0.49%)
Sep 10, 2014 78.76 79.01 77.71 78.99 6,570,048 +0.03(+0.04%)
Sep 09, 2014 79.47 79.75 78.44 78.96 6,468,136 -0.07(-0.09%)
Sep 08, 2014 79.94 80.05 78.66 79.03 6,123,570 -1.32(-1.64%)
Sep 05, 2014 79.78 80.49 79.47 80.35 3,596,725 +0.50(+0.63%)
Sep 04, 2014 81.14 81.15 79.45 79.85 5,772,489 -1.05(-1.30%)
Sep 03, 2014 80.98 81.37 80.80 80.90 5,902,684 +0.68(+0.85%)
Sep 02, 2014 81.06 81.07 79.77 80.22 5,578,013 -1.00(-1.23%)
Aug 29, 2014 80.87 81.22 81.22 81.22 3,409,200 +0.56(+0.69%)
Aug 28, 2014 80.89 81.00 80.54 80.66 2,987,042 -0.37(-0.46%)
Aug 27, 2014 80.88 81.47 80.68 81.03 3,150,378 +0.49(+0.61%)
Aug 26, 2014 80.73 81.00 80.53 80.54 3,341,483 -0.26(-0.32%)
Aug 25, 2014 80.33 80.98 80.31 80.80 3,531,677 +0.56(+0.70%)
Aug 22, 2014 80.68 80.91 79.97 80.24 3,645,814 -0.74(-0.91%)
Aug 21, 2014 80.57 81.07 80.40 80.98 3,122,123 +0.48(+0.60%)
Aug 20, 2014 80.19 80.60 79.91 80.50 4,302,187 +0.59(+0.74%)
Aug 19, 2014 79.65 80.18 79.41 79.91 5,417,342 +0.57(+0.72%)
Aug 18, 2014 80.95 80.95 78.91 79.34 8,478,241 -1.28(-1.59%)
Aug 15, 2014 80.26 80.89 79.81 80.62 5,433,547 +0.45(+0.56%)
Aug 14, 2014 81.12 81.21 79.95 80.17 4,556,688 -0.72(-0.89%)
Aug 13, 2014 81.19 81.42 80.72 80.89 3,837,561 +0.47(+0.58%)
Aug 12, 2014 80.52 80.76 80.09 80.42 4,046,430 -0.38(-0.47%)
Aug 11, 2014 81.73 81.88 80.76 80.80 3,583,363 -0.53(-0.65%)
Aug 08, 2014 79.69 81.09 79.69 81.33 4,105,293 +1.74(+2.19%)
Aug 07, 2014 80.83 80.98 79.17 79.59 4,055,549 -1.02(-1.27%)
Aug 06, 2014 79.65 81.50 79.50 80.61 5,412,356 +0.87(+1.09%)
Aug 05, 2014 81.44 81.59 79.38 79.74 6,402,614 -2.24(-2.73%)
Aug 04, 2014 80.76 82.16 80.30 81.98 5,566,484 +1.28(+1.59%)
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.