ConocoPhillips (NY: COP )

126.81 +0.07 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.11 32.08 30.65 31.92 22,907,952 +0.87(+2.79%)
Jan 28, 2016 30.98 32.18 30.29 31.06 20,643,164 +1.48(+5.00%)
Jan 27, 2016 28.52 30.82 27.92 29.58 26,988,202 +0.70(+2.43%)
Jan 26, 2016 28.65 29.33 27.32 28.88 35,089,528 +0.94(+3.36%)
Jan 25, 2016 30.06 30.61 27.93 27.94 24,028,270 -2.83(-9.21%)
Jan 22, 2016 31.21 32.32 30.02 30.77 22,719,516 +0.62(+2.06%)
Jan 21, 2016 28.48 30.50 28.30 30.15 23,964,102 +1.76(+6.22%)
Jan 20, 2016 29.03 29.09 26.72 28.39 38,408,532 -1.35(-4.53%)
Jan 19, 2016 32.46 32.58 29.08 29.73 25,506,334 -2.42(-7.52%)
Jan 15, 2016 32.14 32.15 32.15 32.15 23,405,000 -1.54(-4.58%)
Jan 14, 2016 32.03 34.17 31.58 33.70 22,334,406 +1.84(+5.77%)
Jan 13, 2016 33.29 34.14 31.75 31.86 23,279,004 -1.02(-3.11%)
Jan 12, 2016 34.20 34.20 31.96 32.88 20,541,854 -0.71(-2.12%)
Jan 11, 2016 35.39 35.63 33.16 33.59 21,126,778 -1.77(-5.01%)
Jan 08, 2016 36.09 36.42 35.01 35.36 11,163,182 -0.63(-1.75%)
Jan 07, 2016 36.55 37.27 35.88 35.99 13,273,040 -1.05(-2.84%)
Jan 06, 2016 37.66 37.84 36.79 37.04 13,460,683 -1.67(-4.32%)
Jan 05, 2016 38.12 38.82 37.57 38.72 8,583,768 +0.42(+1.11%)
Jan 04, 2016 37.91 39.02 37.64 38.29 10,917,234 +0.16(+0.41%)
Dec 31, 2015 37.62 38.14 38.14 38.14 8,179,740 +0.07(+0.19%)
Dec 30, 2015 38.34 39.00 38.02 38.07 8,085,297 -0.96(-2.45%)
Dec 29, 2015 39.40 39.51 38.56 39.02 7,692,923 +0.47(+1.23%)
Dec 28, 2015 38.89 39.04 38.34 38.55 10,755,898 -1.14(-2.88%)
Dec 24, 2015 40.06 39.69 39.69 39.69 3,993,464 -0.36(-0.90%)
Dec 23, 2015 38.63 40.08 38.62 40.05 12,005,472 +2.25(+5.94%)
Dec 22, 2015 36.91 38.03 36.69 37.80 12,684,293 +0.96(+2.62%)
Dec 21, 2015 37.60 37.70 36.40 36.84 13,311,071 -0.68(-1.81%)
Dec 18, 2015 38.43 38.87 37.38 37.52 20,230,396 -1.10(-2.86%)
Dec 17, 2015 40.33 40.40 38.33 38.62 15,845,015 -1.69(-4.19%)
Dec 16, 2015 41.09 41.53 40.12 40.31 13,999,335 -0.99(-2.39%)
Dec 15, 2015 41.13 41.71 40.96 41.30 13,165,247 +0.84(+2.08%)
Dec 14, 2015 38.87 40.96 38.72 40.46 17,350,070 +1.14(+2.91%)
Dec 11, 2015 39.41 39.58 38.24 39.32 17,944,806 -0.89(-2.21%)
Dec 10, 2015 39.40 40.80 39.22 40.21 13,538,073 +0.61(+1.55%)
Dec 09, 2015 39.50 40.63 39.01 39.59 12,105,602 +0.14(+0.35%)
Dec 08, 2015 38.92 40.15 38.30 39.45 10,678,299 -0.56(-1.41%)
Dec 07, 2015 40.62 41.08 39.34 40.02 14,128,525 -1.80(-4.30%)
Dec 04, 2015 41.53 42.06 40.97 41.81 11,500,052 -0.34(-0.81%)
Dec 03, 2015 43.14 43.28 42.05 42.16 13,063,241 -0.77(-1.79%)
Dec 02, 2015 44.28 44.58 42.62 42.93 13,032,636 -1.68(-3.77%)
Dec 01, 2015 44.49 44.72 44.03 44.61 9,431,323 +0.46(+1.04%)
Nov 30, 2015 43.71 44.51 43.58 44.15 10,695,572 +0.47(+1.07%)
Nov 27, 2015 43.97 44.18 43.50 43.69 3,410,588 -0.74(-1.65%)
Nov 25, 2015 44.92 44.42 44.42 44.42 6,297,409 -0.77(-1.70%)
Nov 24, 2015 43.67 45.43 43.60 45.19 10,042,125 +1.67(+3.83%)
Nov 23, 2015 43.12 43.92 42.86 43.52 6,867,678 +0.29(+0.66%)
Nov 20, 2015 43.80 44.15 43.00 43.24 7,013,814 -0.51(-1.18%)
Nov 19, 2015 44.27 44.49 43.44 43.75 7,731,079 -0.75(-1.69%)
Nov 18, 2015 44.47 44.98 43.65 44.50 6,017,311 +0.47(+1.08%)
Nov 17, 2015 44.23 44.67 43.66 44.03 7,615,275 -0.38(-0.86%)
Nov 16, 2015 42.40 44.47 42.14 44.41 10,134,648 +2.07(+4.90%)
Nov 13, 2015 42.39 42.57 41.68 42.34 7,823,694 -0.11(-0.27%)
Nov 12, 2015 42.84 43.36 42.31 42.45 9,045,633 -1.20(-2.75%)
Nov 11, 2015 44.54 44.71 43.56 43.65 8,541,557 -0.99(-2.21%)
Nov 10, 2015 44.50 45.05 44.11 44.64 6,349,548 +0.01(+0.02%)
Nov 09, 2015 45.44 45.86 44.43 44.63 6,874,031 -0.92(-2.03%)
Nov 06, 2015 45.56 46.10 44.93 45.56 8,033,415 -0.42(-0.91%)
Nov 05, 2015 45.65 46.76 45.56 45.97 8,854,127 -0.05(-0.11%)
Nov 04, 2015 46.34 46.40 45.31 46.02 10,675,003 -0.32(-0.69%)
Nov 03, 2015 45.17 46.68 45.10 46.34 11,171,526 +1.46(+3.26%)
Nov 02, 2015 43.29 45.13 43.19 44.88 9,965,569 +1.30(+2.98%)
Oct 30, 2015 44.05 44.25 42.96 43.58 9,236,093 -0.22(-0.50%)
Oct 29, 2015 42.63 44.56 41.77 43.80 11,417,204 +0.23(+0.52%)
Oct 28, 2015 42.27 43.84 42.13 43.57 11,416,628 +1.35(+3.19%)
Oct 27, 2015 42.48 42.58 41.45 42.22 9,781,574 -1.03(-2.38%)
Oct 26, 2015 44.57 44.58 43.24 43.25 6,801,622 -1.36(-3.04%)
Oct 23, 2015 44.36 44.77 43.82 44.61 7,231,646 +0.02(+0.05%)
Oct 22, 2015 43.56 44.73 43.45 44.58 9,025,414 +1.32(+3.04%)
Oct 21, 2015 43.63 43.96 43.21 43.27 7,753,492 -0.47(-1.06%)
Oct 20, 2015 44.03 44.31 43.45 43.73 10,471,351 -0.12(-0.28%)
Oct 19, 2015 44.51 44.75 43.69 43.86 9,769,731 -1.26(-2.79%)
Oct 16, 2015 45.49 45.70 44.54 45.12 8,957,420 +0.00(+0.00%)
Oct 15, 2015 44.40 45.16 43.95 45.12 9,587,844 +0.42(+0.93%)
Oct 14, 2015 44.37 44.89 44.23 44.70 7,953,195 +0.34(+0.76%)
Oct 13, 2015 44.15 45.05 43.81 44.36 7,710,751 -0.19(-0.42%)
Oct 12, 2015 45.19 45.21 43.89 44.55 9,286,312 -0.67(-1.48%)
Oct 09, 2015 45.61 45.69 44.50 45.21 11,314,253 -0.15(-0.32%)
Oct 08, 2015 44.33 45.57 44.00 45.36 11,783,060 +0.81(+1.83%)
Oct 07, 2015 45.09 45.44 43.40 44.55 17,083,064 +0.10(+0.24%)
Oct 06, 2015 42.86 44.76 42.76 44.44 19,123,362 +1.74(+4.08%)
Oct 05, 2015 41.86 42.82 41.52 42.70 15,887,995 +1.44(+3.50%)
Oct 02, 2015 38.35 41.26 38.33 41.26 15,600,634 +2.44(+6.29%)
Oct 01, 2015 39.24 39.81 38.32 38.81 12,940,801 +0.16(+0.42%)
Sep 30, 2015 37.82 38.69 37.80 38.65 10,936,569 +1.12(+2.98%)
Sep 29, 2015 37.30 37.63 36.85 37.53 9,898,748 +0.58(+1.57%)
Sep 28, 2015 37.43 37.92 36.95 36.95 9,930,255 -1.08(-2.84%)
Sep 25, 2015 39.12 39.12 37.81 38.03 10,709,507 -0.46(-1.19%)
Sep 24, 2015 38.29 38.87 38.15 38.49 10,156,510 -0.08(-0.21%)
Sep 23, 2015 39.27 39.48 38.53 38.57 7,844,314 -0.61(-1.56%)
Sep 22, 2015 38.47 39.49 38.37 39.19 12,684,577 -0.10(-0.27%)
Sep 21, 2015 39.37 39.49 38.80 39.29 9,588,307 +0.31(+0.81%)
Sep 18, 2015 39.61 39.91 38.63 38.98 15,836,121 -1.43(-3.53%)
Sep 17, 2015 39.82 41.03 39.54 40.40 18,392,488 +0.53(+1.33%)
Sep 16, 2015 38.45 39.93 38.40 39.87 14,087,531 +1.77(+4.63%)
Sep 15, 2015 38.00 38.52 37.97 38.11 8,285,055 +0.41(+1.09%)
Sep 14, 2015 37.98 38.00 37.35 37.69 10,880,002 -0.48(-1.25%)
Sep 11, 2015 38.48 38.49 37.84 38.17 11,502,651 -0.86(-2.21%)
Sep 10, 2015 38.69 39.29 38.15 39.03 11,011,351 +0.47(+1.21%)
Sep 09, 2015 39.53 40.06 38.36 38.57 20,103,392 -0.49(-1.26%)
Sep 08, 2015 38.90 39.23 38.00 39.06 16,826,518 +1.02(+2.67%)
Sep 04, 2015 38.05 38.04 38.04 38.04 13,053,001 -0.79(-2.03%)
Sep 03, 2015 39.09 40.19 38.50 38.83 12,040,012 -0.01(-0.02%)
Sep 02, 2015 38.93 39.22 37.88 38.84 13,978,167 +0.35(+0.92%)
Sep 01, 2015 38.82 38.82 37.71 38.48 21,330,848 -1.13(-2.85%)
Aug 31, 2015 37.32 39.75 36.83 39.61 22,054,098 +1.88(+4.98%)
Aug 28, 2015 36.72 38.69 36.72 37.74 18,489,732 +0.77(+2.07%)
Aug 27, 2015 35.96 37.50 35.82 36.97 24,108,256 +1.98(+5.67%)
Aug 26, 2015 34.60 35.12 34.05 34.99 23,561,364 +0.98(+2.89%)
Aug 25, 2015 36.28 36.28 33.96 34.00 19,716,092 -0.60(-1.72%)
Aug 24, 2015 33.83 36.21 33.13 34.60 26,372,294 -1.98(-5.42%)
Aug 21, 2015 37.61 38.19 36.57 36.58 17,253,560 -1.30(-3.43%)
Aug 20, 2015 38.24 38.76 37.88 37.88 13,093,861 -0.55(-1.43%)
Aug 19, 2015 39.72 39.72 37.92 38.43 18,026,124 -1.47(-3.70%)
Aug 18, 2015 39.99 40.13 39.59 39.90 9,070,136 -0.04(-0.10%)
Aug 17, 2015 39.88 40.14 39.70 39.94 7,205,569 -0.17(-0.42%)
Aug 14, 2015 40.29 40.53 40.05 40.11 9,741,283 -0.27(-0.66%)
Aug 13, 2015 41.10 41.14 40.19 40.38 12,463,991 -1.16(-2.79%)
Aug 12, 2015 40.47 41.81 40.42 41.54 17,416,988 +0.92(+2.26%)
Aug 11, 2015 39.72 40.72 39.54 40.62 13,292,707 +0.16(+0.40%)
Aug 10, 2015 39.40 40.47 39.13 40.46 13,119,630 +1.10(+2.78%)
Aug 07, 2015 40.50 40.82 39.17 39.36 12,762,736 -1.16(-2.86%)
Aug 06, 2015 39.40 40.59 38.95 40.52 14,443,314 +0.93(+2.36%)
Aug 05, 2015 40.54 40.98 39.52 39.59 9,984,511 -0.60(-1.50%)
Aug 04, 2015 39.97 40.57 39.97 40.19 9,540,120 +0.13(+0.32%)
Aug 03, 2015 40.14 40.67 39.76 40.06 13,947,456 -0.51(-1.25%)
Jul 31, 2015 41.45 41.47 40.50 40.57 15,140,065 -1.39(-3.32%)
Jul 30, 2015 42.71 42.95 41.81 41.97 12,508,215 -0.67(-1.57%)
Jul 29, 2015 41.95 43.07 41.91 42.64 14,660,789 +0.53(+1.26%)
Jul 28, 2015 41.06 42.68 41.00 42.10 16,605,379 +1.28(+3.14%)
Jul 27, 2015 41.38 41.93 40.73 40.82 17,702,400 -1.16(-2.76%)
Jul 24, 2015 43.48 43.48 41.89 41.98 16,429,778 -1.57(-3.61%)
Jul 23, 2015 44.41 44.58 42.96 43.55 14,969,859 -0.85(-1.91%)
Jul 22, 2015 44.77 44.85 44.27 44.40 13,041,429 -0.52(-1.17%)
Jul 21, 2015 45.14 45.46 44.67 44.93 10,592,076 -0.06(-0.14%)
Jul 20, 2015 45.47 45.49 44.66 44.99 10,168,551 -0.50(-1.10%)
Jul 17, 2015 45.81 46.04 45.05 45.49 9,259,416 -0.60(-1.29%)
Jul 16, 2015 46.61 46.75 45.87 46.09 6,692,979 -0.37(-0.80%)
Jul 15, 2015 47.01 47.36 46.23 46.46 6,575,893 -0.88(-1.86%)
Jul 14, 2015 46.72 47.51 46.67 47.34 6,891,906 +0.48(+1.02%)
Jul 13, 2015 47.01 47.02 46.64 46.87 6,168,160 -0.16(-0.34%)
Jul 10, 2015 47.17 47.35 46.66 47.02 6,358,615 +0.37(+0.78%)
Jul 09, 2015 47.44 47.53 46.65 46.66 6,836,059 +0.25(+0.53%)
Jul 08, 2015 47.03 47.49 46.19 46.41 7,077,386 -1.03(-2.16%)
Jul 07, 2015 46.84 47.64 46.32 47.44 8,964,391 +0.47(+1.00%)
Jul 06, 2015 47.33 47.52 46.70 46.97 9,498,180 -1.16(-2.41%)
Jul 02, 2015 47.86 48.13 48.13 48.13 8,521,804 +0.39(+0.82%)
Jul 01, 2015 48.92 48.92 47.47 47.74 9,297,447 -1.10(-2.25%)
Jun 30, 2015 48.93 49.00 48.40 48.84 6,735,063 +0.32(+0.66%)
Jun 29, 2015 48.85 49.10 48.51 48.52 6,609,957 -0.93(-1.88%)
Jun 26, 2015 49.43 49.53 49.08 49.45 8,404,863 -0.03(-0.06%)
Jun 25, 2015 50.24 50.24 49.41 49.48 5,917,831 -0.49(-0.97%)
Jun 24, 2015 50.21 50.54 49.97 49.97 4,997,962 -0.27(-0.54%)
Jun 23, 2015 49.85 50.38 49.71 50.24 4,580,917 +0.47(+0.94%)
Jun 22, 2015 49.69 50.07 49.46 49.77 5,478,098 +0.18(+0.37%)
Jun 19, 2015 49.74 50.33 49.41 49.59 16,504,816 -0.46(-0.92%)
Jun 18, 2015 50.22 50.50 49.94 50.05 6,806,802 -0.13(-0.25%)
Jun 17, 2015 50.80 51.00 49.88 50.17 5,958,275 -0.27(-0.54%)
Jun 16, 2015 50.45 50.54 49.86 50.44 6,677,261 +0.13(+0.25%)
Jun 15, 2015 50.17 50.61 49.94 50.32 5,922,736 -0.19(-0.38%)
Jun 12, 2015 50.71 50.78 50.20 50.51 6,283,219 -0.41(-0.81%)
Jun 11, 2015 50.87 51.09 50.78 50.92 4,892,185 +0.01(+0.02%)
Jun 10, 2015 50.83 51.09 50.49 50.91 6,005,746 +0.76(+1.52%)
Jun 09, 2015 50.72 51.15 50.15 50.15 7,942,962 -0.29(-0.58%)
Jun 08, 2015 50.04 50.48 49.93 50.44 8,337,479 +0.31(+0.62%)
Jun 05, 2015 49.91 51.07 49.87 50.13 7,305,462 +0.03(+0.06%)
Jun 04, 2015 50.43 50.69 50.05 50.10 6,741,077 -0.64(-1.25%)
Jun 03, 2015 50.75 51.13 50.60 50.74 6,765,890 -0.21(-0.42%)
Jun 02, 2015 50.66 51.15 50.42 50.95 6,383,732 +0.37(+0.72%)
Jun 01, 2015 51.26 51.27 50.29 50.59 5,206,264 -0.06(-0.11%)
May 29, 2015 50.66 50.96 50.45 50.64 7,169,278 -0.14(-0.28%)
May 28, 2015 50.52 50.86 50.19 50.79 6,529,107 +0.03(+0.06%)
May 27, 2015 50.85 51.69 50.66 50.75 8,493,724 -0.02(-0.03%)
May 26, 2015 51.35 51.49 50.50 50.77 7,704,967 -1.01(-1.95%)
May 22, 2015 51.72 51.78 51.78 51.78 4,784,367 -0.37(-0.72%)
May 21, 2015 51.80 52.29 51.59 52.15 7,607,266 +0.64(+1.23%)
May 20, 2015 51.49 51.65 50.99 51.52 6,082,928 +0.31(+0.61%)
May 19, 2015 51.70 51.70 51.20 51.21 10,103,935 -0.72(-1.39%)
May 18, 2015 51.70 52.07 51.26 51.93 6,560,055 +0.22(+0.43%)
May 15, 2015 51.31 51.95 51.16 51.71 6,013,551 +0.27(+0.52%)
May 14, 2015 51.54 51.99 51.37 51.44 5,525,806 +0.02(+0.05%)
May 13, 2015 51.74 51.92 51.23 51.42 6,898,095 -0.01(-0.02%)
May 12, 2015 51.34 51.62 51.15 51.43 6,001,796 +0.09(+0.18%)
May 11, 2015 52.78 52.84 51.20 51.33 9,234,121 -1.49(-2.81%)
May 08, 2015 52.80 52.98 52.18 52.82 7,580,726 +0.43(+0.83%)
May 07, 2015 53.10 53.10 51.98 52.39 8,009,982 -0.48(-0.91%)
May 06, 2015 53.44 53.61 52.52 52.87 9,014,902 +0.02(+0.04%)
May 05, 2015 53.03 53.76 52.67 52.84 11,626,777 +0.14(+0.27%)
May 04, 2015 53.01 53.17 52.45 52.70 8,441,529 -0.33(-0.62%)
May 01, 2015 53.27 53.46 52.66 53.03 7,597,502 -0.38(-0.71%)
Apr 30, 2015 54.27 54.28 53.21 53.41 9,366,679 -0.11(-0.21%)
Apr 29, 2015 53.02 53.72 52.86 53.52 7,678,224 +0.25(+0.47%)
Apr 28, 2015 52.84 53.28 52.69 53.27 5,424,551 +0.53(+1.01%)
Apr 27, 2015 53.30 53.45 52.69 52.73 5,630,122 -0.35(-0.67%)
Apr 24, 2015 53.35 53.37 52.71 53.09 7,980,730 -0.59(-1.10%)
Apr 23, 2015 53.68 54.16 53.48 53.68 5,884,204 +0.30(+0.56%)
Apr 22, 2015 53.43 53.58 52.80 53.38 5,697,324 -0.11(-0.21%)
Apr 21, 2015 53.95 54.25 53.20 53.49 7,072,548 -0.46(-0.86%)
Apr 20, 2015 53.54 54.46 53.51 53.95 9,976,912 +0.72(+1.36%)
Apr 17, 2015 53.94 53.94 52.83 53.23 12,229,371 -1.04(-1.91%)
Apr 16, 2015 54.25 54.83 53.64 54.27 10,675,657 -0.31(-0.56%)
Apr 15, 2015 54.19 54.78 53.87 54.57 9,885,204 +0.82(+1.52%)
Apr 14, 2015 52.54 53.91 52.48 53.76 11,331,988 +1.59(+3.04%)
Apr 13, 2015 52.61 53.02 52.16 52.17 7,295,693 -0.15(-0.29%)
Apr 10, 2015 52.97 53.00 52.20 52.32 7,650,315 -0.37(-0.70%)
Apr 09, 2015 51.13 53.05 51.00 52.69 13,968,028 +1.72(+3.38%)
Apr 08, 2015 51.95 52.08 50.96 50.96 10,899,651 -0.77(-1.49%)
Apr 07, 2015 51.32 51.93 51.17 51.73 9,126,974 +0.31(+0.61%)
Apr 06, 2015 49.87 51.81 49.86 51.42 12,932,650 +1.74(+3.50%)
Apr 02, 2015 49.31 49.68 49.68 49.68 7,513,328 +0.13(+0.25%)
Apr 01, 2015 49.31 49.93 49.26 49.56 11,367,969 +0.60(+1.22%)
Mar 31, 2015 49.74 49.91 48.94 48.96 11,660,740 -1.37(-2.72%)
Mar 30, 2015 49.92 50.45 49.86 50.33 7,664,695 +0.84(+1.70%)
Mar 27, 2015 49.51 49.61 49.12 49.49 6,611,637 -0.24(-0.49%)
Mar 26, 2015 50.29 50.44 49.48 49.73 8,761,004 +0.15(+0.30%)
Mar 25, 2015 49.71 49.93 49.27 49.58 9,741,904 +0.39(+0.80%)
Mar 24, 2015 49.89 50.03 49.17 49.19 8,109,969 -0.53(-1.08%)
Mar 23, 2015 50.33 50.47 49.71 49.72 9,443,829 -0.48(-0.96%)
Mar 20, 2015 49.66 50.42 49.54 50.20 12,792,947 +0.85(+1.72%)
Mar 19, 2015 49.37 49.78 49.10 49.35 10,055,035 -0.69(-1.38%)
Mar 18, 2015 48.39 50.57 48.37 50.04 12,126,406 +1.28(+2.63%)
Mar 17, 2015 48.76 49.14 48.27 48.76 8,251,645 -0.31(-0.63%)
Mar 16, 2015 48.13 49.12 47.84 49.07 8,034,458 +0.60(+1.23%)
Mar 13, 2015 47.78 48.60 47.63 48.47 10,498,738 +0.22(+0.46%)
Mar 12, 2015 48.42 48.68 48.22 48.25 7,020,221 +0.05(+0.10%)
Mar 11, 2015 47.93 48.65 47.82 48.20 8,062,708 +0.34(+0.71%)
Mar 10, 2015 47.96 48.53 47.72 47.87 11,346,232 -0.86(-1.78%)
Mar 09, 2015 49.36 49.81 48.73 48.73 8,256,103 -0.64(-1.31%)
Mar 06, 2015 49.54 50.08 49.28 49.38 8,561,971 -0.42(-0.85%)
Mar 05, 2015 50.34 50.39 49.80 49.80 7,602,352 -0.72(-1.43%)
Mar 04, 2015 50.95 50.94 50.07 50.52 6,977,781 -0.42(-0.82%)
Mar 03, 2015 50.61 51.33 50.54 50.94 6,898,312 +0.30(+0.59%)
Mar 02, 2015 51.27 51.40 50.19 50.64 10,245,891 -0.63(-1.23%)
Feb 27, 2015 51.90 51.98 51.22 51.27 8,855,391 -0.51(-0.99%)
Feb 26, 2015 52.60 52.60 51.58 51.78 9,964,945 -1.32(-2.49%)
Feb 25, 2015 53.06 53.35 52.65 53.10 7,822,956 +0.35(+0.66%)
Feb 24, 2015 53.06 53.06 52.50 52.76 6,189,945 +0.13(+0.25%)
Feb 23, 2015 52.43 53.11 52.30 52.62 7,721,738 -0.36(-0.68%)
Feb 20, 2015 52.84 53.02 52.16 52.99 11,168,650 -0.03(-0.06%)
Feb 19, 2015 51.95 53.35 51.44 53.02 11,472,908 -0.24(-0.46%)
Feb 18, 2015 53.50 54.31 53.17 53.26 11,353,340 -1.37(-2.50%)
Feb 17, 2015 54.38 55.02 53.88 54.63 9,731,036 -0.32(-0.59%)
Feb 13, 2015 54.13 54.95 54.95 54.95 10,706,512 +1.45(+2.70%)
Feb 12, 2015 53.66 54.14 53.17 53.50 10,981,773 +0.70(+1.33%)
Feb 11, 2015 52.30 53.26 51.96 52.80 10,753,700 -0.09(-0.16%)
Feb 10, 2015 52.79 52.98 51.73 52.89 10,123,579 +0.11(+0.21%)
Feb 09, 2015 52.87 53.37 52.62 52.78 10,371,036 +0.28(+0.53%)
Feb 06, 2015 53.08 53.19 52.26 52.50 9,838,065 -0.06(-0.12%)
Feb 05, 2015 52.14 52.58 51.57 52.56 11,194,482 +1.32(+2.58%)
Feb 04, 2015 51.82 51.86 50.75 51.24 15,731,600 -1.45(-2.76%)
Feb 03, 2015 52.07 52.87 51.74 52.70 20,090,336 +1.53(+3.00%)
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.