Skip to main content

ConocoPhillips (NY: COP )

129.38 +1.57 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.85 32.32 31.55 32.14 8,982,738 -0.21(-0.66%)
Jul 30, 2020 32.77 33.07 30.86 32.35 15,613,289 -1.98(-5.76%)
Jul 29, 2020 33.50 34.33 33.18 34.33 7,332,341 +0.84(+2.52%)
Jul 28, 2020 34.01 34.35 33.35 33.49 7,199,705 -0.70(-2.04%)
Jul 27, 2020 34.31 34.79 33.90 34.18 6,180,836 -0.44(-1.27%)
Jul 24, 2020 35.02 35.55 34.52 34.62 6,052,712 -0.15(-0.44%)
Jul 23, 2020 34.84 35.35 34.57 34.78 6,925,107 -0.37(-1.05%)
Jul 22, 2020 35.30 35.45 34.66 35.15 6,000,775 -0.66(-1.85%)
Jul 21, 2020 34.47 36.17 34.38 35.81 9,250,406 +2.00(+5.92%)
Jul 20, 2020 34.35 34.67 33.73 33.81 7,453,844 -0.54(-1.58%)
Jul 17, 2020 35.54 35.82 34.19 34.35 7,794,905 -1.04(-2.94%)
Jul 16, 2020 35.13 35.79 34.60 35.39 5,468,689 -0.03(-0.07%)
Jul 15, 2020 35.90 36.09 34.93 35.41 6,789,531 +0.26(+0.75%)
Jul 14, 2020 33.56 35.17 33.41 35.15 5,821,150 +1.40(+4.16%)
Jul 13, 2020 34.15 34.47 33.18 33.75 6,918,849 -0.03(-0.08%)
Jul 10, 2020 32.64 33.88 32.52 33.77 10,833,874 +1.14(+3.49%)
Jul 09, 2020 34.60 34.79 32.58 32.63 10,800,089 -2.30(-6.58%)
Jul 08, 2020 34.53 35.37 34.29 34.93 5,754,241 +0.35(+1.01%)
Jul 07, 2020 35.01 35.42 34.52 34.58 7,046,233 -0.84(-2.38%)
Jul 06, 2020 36.27 36.48 35.19 35.42 6,845,311 -0.13(-0.36%)
Jul 02, 2020 35.58 36.17 35.38 35.55 5,611,797 +0.88(+2.55%)
Jul 01, 2020 36.03 36.44 34.61 34.66 6,580,607 -1.09(-3.05%)
Jun 30, 2020 34.77 36.03 34.27 35.75 7,418,416 +0.61(+1.74%)
Jun 29, 2020 34.38 35.18 33.97 35.14 6,769,102 +0.81(+2.35%)
Jun 26, 2020 35.37 35.41 34.17 34.33 9,871,916 -1.45(-4.07%)
Jun 25, 2020 34.60 35.84 34.47 35.79 7,027,954 +0.91(+2.61%)
Jun 24, 2020 36.59 36.73 34.83 34.88 8,385,817 -2.40(-6.44%)
Jun 23, 2020 37.54 37.89 37.09 37.28 5,832,061 +0.21(+0.57%)
Jun 22, 2020 36.79 37.42 36.30 37.06 5,887,072 -0.12(-0.32%)
Jun 19, 2020 39.05 39.05 36.91 37.18 16,104,373 -0.64(-1.69%)
Jun 18, 2020 37.04 38.15 36.74 37.82 8,570,741 +0.37(+0.98%)
Jun 17, 2020 38.28 38.37 37.36 37.46 7,012,431 -0.93(-2.42%)
Jun 16, 2020 38.54 38.87 37.09 38.38 8,147,962 +1.50(+4.06%)
Jun 15, 2020 34.95 37.36 34.76 36.89 9,392,874 -0.32(-0.87%)
Jun 12, 2020 37.97 38.64 35.83 37.21 10,493,281 +1.37(+3.82%)
Jun 11, 2020 35.80 37.65 35.57 35.84 9,913,646 -3.20(-8.20%)
Jun 10, 2020 40.88 41.09 39.03 39.04 9,261,256 -2.34(-5.65%)
Jun 09, 2020 41.05 41.85 40.74 41.38 9,641,320 -1.43(-3.34%)
Jun 08, 2020 42.72 43.22 41.53 42.81 12,036,660 +1.46(+3.54%)
Jun 05, 2020 40.32 41.50 40.02 41.34 13,608,099 +3.30(+8.68%)
Jun 04, 2020 38.02 38.40 37.58 38.04 6,554,304 -0.35(-0.91%)
Jun 03, 2020 38.38 38.48 37.46 38.39 9,428,646 +0.78(+2.08%)
Jun 02, 2020 37.46 38.03 37.18 37.61 6,882,762 +0.69(+1.87%)
Jun 01, 2020 35.96 37.18 35.43 36.92 7,456,262 +1.03(+2.87%)
May 29, 2020 36.26 36.40 35.46 35.89 11,962,251 -0.71(-1.93%)
May 28, 2020 38.05 38.05 36.40 36.60 6,900,863 -1.41(-3.72%)
May 27, 2020 37.73 38.02 36.55 38.01 6,778,558 +0.85(+2.29%)
May 26, 2020 38.13 38.39 37.00 37.16 9,051,893 +0.33(+0.90%)
May 22, 2020 36.51 36.89 35.99 36.83 5,493,447 -0.37(-1.01%)
May 21, 2020 37.77 38.18 37.11 37.20 7,809,702 -0.37(-0.97%)
May 20, 2020 37.09 38.12 36.84 37.57 8,460,656 +1.26(+3.47%)
May 19, 2020 37.18 37.34 36.26 36.31 7,200,332 -0.79(-2.13%)
May 18, 2020 36.97 37.96 36.73 37.10 10,635,277 +2.32(+6.68%)
May 15, 2020 33.92 35.35 33.80 34.77 8,511,776 +0.80(+2.35%)
May 14, 2020 33.12 34.43 32.15 33.98 7,896,163 +0.03(+0.10%)
May 13, 2020 34.90 35.04 33.64 33.94 9,007,528 -1.44(-4.06%)
May 12, 2020 36.26 36.72 35.34 35.38 8,667,360 -0.59(-1.63%)
May 11, 2020 35.93 36.83 35.80 35.97 8,316,647 -0.69(-1.88%)
May 08, 2020 36.69 36.89 35.79 36.66 8,198,096 +0.92(+2.57%)
May 07, 2020 35.38 36.52 35.31 35.74 11,301,722 +1.63(+4.77%)
May 06, 2020 34.62 35.24 33.55 34.11 9,747,406 -0.36(-1.05%)
May 05, 2020 36.31 36.71 34.25 34.47 11,984,150 +0.47(+1.39%)
May 04, 2020 32.54 34.03 32.14 34.00 14,855,228 +1.03(+3.12%)
May 01, 2020 34.15 34.79 32.61 32.97 10,987,795 -2.49(-7.03%)
Apr 30, 2020 35.87 36.71 34.41 35.47 13,959,085 -0.09(-0.26%)
Apr 29, 2020 33.76 35.84 33.39 35.56 15,378,026 +3.14(+9.69%)
Apr 28, 2020 31.92 32.85 31.64 32.42 11,212,193 +1.12(+3.58%)
Apr 27, 2020 30.22 31.52 29.22 31.30 9,851,547 +0.89(+2.94%)
Apr 24, 2020 31.15 31.42 30.14 30.40 10,310,836 -0.08(-0.25%)
Apr 23, 2020 30.84 31.34 29.80 30.48 11,689,587 +1.01(+3.43%)
Apr 22, 2020 29.65 29.93 29.10 29.47 14,303,537 +1.51(+5.39%)
Apr 21, 2020 27.76 28.75 27.47 27.96 16,190,026 -1.16(-3.99%)
Apr 20, 2020 27.35 30.05 27.30 29.12 15,699,205 -0.58(-1.96%)
Apr 17, 2020 26.94 29.79 26.83 29.70 15,624,306 +3.53(+13.49%)
Apr 16, 2020 26.82 27.15 25.71 26.17 15,684,001 -0.95(-3.51%)
Apr 15, 2020 27.10 27.80 25.89 27.13 13,475,593 -1.58(-5.52%)
Apr 14, 2020 28.95 29.04 28.37 28.71 13,154,096 -0.19(-0.64%)
Apr 13, 2020 30.28 30.31 28.45 28.90 12,133,286 -0.36(-1.24%)
Apr 09, 2020 31.95 32.00 28.04 29.26 16,855,960 -0.80(-2.66%)
Apr 08, 2020 28.69 30.24 28.53 30.06 9,694,803 +2.03(+7.24%)
Apr 07, 2020 29.38 30.28 27.82 28.03 13,892,471 +0.40(+1.43%)
Apr 06, 2020 28.20 28.47 26.78 27.63 16,062,025 -0.09(-0.33%)
Apr 03, 2020 29.16 29.47 26.63 27.72 13,656,578 -0.80(-2.81%)
Apr 02, 2020 26.33 29.84 25.87 28.53 17,438,476 +3.57(+14.31%)
Apr 01, 2020 24.70 25.72 24.28 24.95 13,173,200 -0.99(-3.83%)
Mar 31, 2020 25.30 26.89 25.03 25.95 16,008,011 +1.27(+5.16%)
Mar 30, 2020 24.02 25.39 23.18 24.68 13,163,571 +0.03(+0.14%)
Mar 27, 2020 25.37 25.50 24.26 24.64 12,638,469 -2.39(-8.85%)
Mar 26, 2020 26.22 27.35 25.61 27.03 16,116,870 +0.97(+3.72%)
Mar 25, 2020 26.31 27.43 24.84 26.07 16,969,288 +0.17(+0.65%)
Mar 24, 2020 22.28 26.01 22.28 25.90 19,849,694 +5.21(+25.21%)
Mar 23, 2020 22.54 22.72 19.67 20.68 19,274,876 -1.93(-8.53%)
Mar 20, 2020 22.80 23.92 21.81 22.61 28,239,984 +1.05(+4.88%)
Mar 19, 2020 19.49 21.90 17.69 21.56 18,582,030 +2.46(+12.88%)
Mar 18, 2020 20.43 21.57 17.56 19.10 20,222,172 -3.02(-13.64%)
Mar 17, 2020 22.21 22.62 20.55 22.11 22,189,244 +0.14(+0.65%)
Mar 16, 2020 23.16 26.24 21.83 21.97 16,349,625 -4.46(-16.89%)
Mar 13, 2020 25.78 26.74 23.24 26.44 20,781,088 +2.68(+11.28%)
Mar 12, 2020 25.56 26.46 23.44 23.76 19,679,296 -3.67(-13.39%)
Mar 11, 2020 28.30 28.59 26.55 27.43 21,913,552 -1.95(-6.65%)
Mar 10, 2020 30.87 31.52 27.80 29.38 24,124,864 +0.68(+2.38%)
Mar 09, 2020 28.60 30.50 26.96 28.70 35,397,988 -9.49(-24.84%)
Mar 06, 2020 38.74 39.17 37.64 38.19 17,217,410 -2.00(-4.97%)
Mar 05, 2020 40.42 40.98 39.41 40.18 11,399,287 -1.46(-3.50%)
Mar 04, 2020 41.07 41.74 40.22 41.64 10,593,194 +1.10(+2.72%)
Mar 03, 2020 41.73 43.38 39.97 40.54 13,989,544 -0.94(-2.25%)
Mar 02, 2020 41.55 41.60 39.49 41.47 12,666,479 +0.68(+1.67%)
Feb 28, 2020 38.36 40.81 38.01 40.79 19,656,028 +1.09(+2.74%)
Feb 27, 2020 41.79 41.79 39.70 39.70 17,419,854 -3.40(-7.90%)
Feb 26, 2020 45.51 45.70 43.06 43.11 13,824,854 -2.24(-4.94%)
Feb 25, 2020 47.61 47.75 45.10 45.35 12,400,842 -2.15(-4.52%)
Feb 24, 2020 47.30 47.97 47.17 47.50 12,284,456 -1.74(-3.52%)
Feb 21, 2020 49.13 49.37 48.67 49.23 6,191,985 -0.37(-0.75%)
Feb 20, 2020 49.91 50.17 49.35 49.60 6,831,356 -0.32(-0.64%)
Feb 19, 2020 49.49 50.01 49.43 49.92 6,208,459 +0.81(+1.65%)
Feb 18, 2020 49.21 49.34 48.62 49.11 4,674,314 -0.27(-0.55%)
Feb 14, 2020 49.59 49.78 49.01 49.38 4,990,837 -0.17(-0.34%)
Feb 13, 2020 49.78 50.08 49.37 49.55 7,116,912 -0.44(-0.88%)
Feb 12, 2020 50.11 51.15 49.81 49.99 7,055,654 +0.88(+1.79%)
Feb 11, 2020 49.23 49.36 48.69 49.11 7,343,472 +0.70(+1.45%)
Feb 10, 2020 48.07 48.64 47.86 48.41 8,075,688 -0.10(-0.21%)
Feb 07, 2020 48.36 48.83 48.15 48.51 6,074,906 -0.35(-0.72%)
Feb 06, 2020 49.41 49.41 48.46 48.86 7,055,258 -0.31(-0.63%)
Feb 05, 2020 47.92 49.31 47.53 49.17 15,411,210 +1.92(+4.05%)
Feb 04, 2020 49.30 50.04 47.20 47.26 16,018,026 -2.25(-4.55%)
Feb 03, 2020 49.70 50.48 49.24 49.51 8,386,286 -0.21(-0.42%)
Jan 31, 2020 50.19 50.53 49.45 49.71 9,172,489 -1.22(-2.40%)
Jan 30, 2020 49.98 51.02 49.85 50.94 8,284,857 +0.33(+0.66%)
Jan 29, 2020 51.52 51.60 50.42 50.60 4,904,197 -0.58(-1.13%)
Jan 28, 2020 51.54 51.60 50.94 51.18 5,767,548 +0.12(+0.23%)
Jan 27, 2020 51.34 51.72 50.89 51.06 8,751,807 -1.32(-2.52%)
Jan 24, 2020 52.45 52.45 51.91 52.38 6,801,365 -0.44(-0.82%)
Jan 23, 2020 51.87 52.99 51.55 52.82 7,410,005 +0.11(+0.21%)
Jan 22, 2020 53.37 53.37 52.56 52.71 8,068,369 -0.85(-1.59%)
Jan 21, 2020 54.01 54.25 53.49 53.56 8,336,909 -0.87(-1.60%)
Jan 17, 2020 54.61 54.73 54.24 54.43 5,696,794 +0.00(+0.00%)
Jan 16, 2020 54.70 54.88 54.16 54.43 5,158,463 +0.06(+0.11%)
Jan 15, 2020 54.37 54.65 53.91 54.37 4,701,951 -0.12(-0.21%)
Jan 14, 2020 54.56 54.65 54.09 54.49 7,315,320 +0.01(+0.02%)
Jan 13, 2020 54.68 54.80 54.27 54.48 4,393,573 -0.24(-0.44%)
Jan 10, 2020 55.09 55.38 54.65 54.73 8,646,742 -0.54(-0.98%)
Jan 09, 2020 54.01 55.34 53.78 55.27 7,178,614 +0.95(+1.74%)
Jan 08, 2020 55.59 55.74 53.97 54.32 7,734,476 -1.29(-2.32%)
Jan 07, 2020 55.58 55.62 54.99 55.61 7,144,888 +0.00(+0.00%)
Jan 06, 2020 55.44 56.00 55.11 55.61 10,548,166 +0.65(+1.19%)
Jan 03, 2020 56.08 56.16 54.43 54.96 7,572,055 +0.20(+0.37%)
Jan 02, 2020 54.61 54.94 54.25 54.76 4,928,523 +0.36(+0.66%)
Dec 31, 2019 53.66 54.52 53.45 54.40 4,351,105 +0.35(+0.65%)
Dec 30, 2019 54.43 54.58 53.98 54.05 4,381,508 -0.31(-0.57%)
Dec 27, 2019 54.54 54.90 54.05 54.36 6,472,504 -0.02(-0.03%)
Dec 26, 2019 54.45 54.99 54.25 54.37 5,780,164 +0.28(+0.51%)
Dec 24, 2019 54.17 54.80 54.05 54.10 3,811,490 +0.06(+0.11%)
Dec 23, 2019 53.26 54.23 53.09 54.04 8,391,634 +0.74(+1.38%)
Dec 20, 2019 53.48 53.55 52.89 53.30 13,159,349 +0.44(+0.84%)
Dec 19, 2019 52.68 53.01 52.62 52.86 6,212,739 -0.01(-0.02%)
Dec 18, 2019 53.09 53.50 52.83 52.87 6,692,517 -0.27(-0.50%)
Dec 17, 2019 52.62 53.35 52.62 53.14 7,424,885 +0.59(+1.11%)
Dec 16, 2019 52.74 53.18 52.31 52.55 6,682,375 +0.10(+0.19%)
Dec 13, 2019 53.08 53.60 52.27 52.45 8,326,129 +0.09(+0.18%)
Dec 12, 2019 51.44 52.66 51.34 52.36 6,171,513 +0.76(+1.48%)
Dec 11, 2019 51.34 51.73 51.05 51.60 4,732,881 -0.07(-0.13%)
Dec 10, 2019 51.73 51.87 51.30 51.66 5,535,081 -0.06(-0.11%)
Dec 09, 2019 51.51 52.05 51.35 51.72 6,283,791 -0.12(-0.23%)
Dec 06, 2019 50.45 51.97 50.30 51.84 9,935,648 +1.78(+3.56%)
Dec 05, 2019 51.03 51.25 49.72 50.06 6,033,316 -0.66(-1.30%)
Dec 04, 2019 49.66 51.07 49.51 50.72 9,607,305 +1.46(+2.95%)
Dec 03, 2019 49.97 50.12 49.03 49.26 7,334,788 -1.24(-2.45%)
Dec 02, 2019 50.39 51.28 50.21 50.50 8,572,946 +0.36(+0.72%)
Nov 29, 2019 49.87 50.44 49.71 50.14 3,236,132 -0.33(-0.66%)
Nov 27, 2019 50.48 50.59 49.58 50.48 7,170,512 +0.19(+0.38%)
Nov 26, 2019 50.86 51.33 50.25 50.28 9,743,982 -0.79(-1.54%)
Nov 25, 2019 50.19 51.16 49.53 51.07 9,230,079 +0.96(+1.92%)
Nov 22, 2019 50.60 51.35 49.89 50.11 7,864,815 -0.26(-0.52%)
Nov 21, 2019 49.81 50.65 49.69 50.37 12,584,577 +0.71(+1.43%)
Nov 20, 2019 47.77 49.81 47.61 49.66 12,070,807 +1.83(+3.83%)
Nov 19, 2019 47.54 48.13 47.10 47.82 7,875,510 +0.39(+0.83%)
Nov 18, 2019 48.27 48.33 47.17 47.43 6,925,436 -1.30(-2.66%)
Nov 15, 2019 48.15 48.76 48.14 48.73 5,094,778 +0.84(+1.75%)
Nov 14, 2019 48.32 48.56 47.65 47.89 4,747,267 -0.26(-0.54%)
Nov 13, 2019 48.38 48.54 47.87 48.15 5,574,970 -0.56(-1.15%)
Nov 12, 2019 49.34 49.73 48.47 48.71 5,905,290 -0.57(-1.15%)
Nov 11, 2019 49.07 49.56 48.77 49.28 4,442,452 -0.21(-0.42%)
Nov 08, 2019 49.26 49.60 48.45 49.49 5,701,097 -0.32(-0.64%)
Nov 07, 2019 48.77 49.88 48.77 49.81 11,347,259 +1.60(+3.31%)
Nov 06, 2019 48.73 49.42 47.97 48.21 6,532,822 -0.74(-1.50%)
Nov 05, 2019 49.04 49.63 48.82 48.95 9,018,983 +0.43(+0.88%)
Nov 04, 2019 48.32 49.00 47.86 48.52 6,749,288 +0.71(+1.49%)
Nov 01, 2019 46.55 48.09 46.40 47.81 7,750,532 +1.63(+3.53%)
Oct 31, 2019 45.90 46.18 45.28 46.18 7,586,630 +0.13(+0.29%)
Oct 30, 2019 48.05 48.07 45.97 46.04 9,453,150 -1.71(-3.59%)
Oct 29, 2019 46.68 48.49 45.50 47.76 10,399,170 +1.18(+2.53%)
Oct 28, 2019 47.25 47.64 45.89 46.58 9,054,618 -0.56(-1.19%)
Oct 25, 2019 46.92 47.43 46.51 47.14 3,641,142 +0.16(+0.34%)
Oct 24, 2019 47.32 47.60 46.62 46.98 5,449,870 -0.08(-0.16%)
Oct 23, 2019 47.36 47.53 46.49 47.05 6,328,435 -0.24(-0.51%)
Oct 22, 2019 46.80 48.23 46.79 47.30 7,426,646 +0.49(+1.04%)
Oct 21, 2019 45.38 46.94 45.24 46.81 8,103,475 +1.68(+3.73%)
Oct 18, 2019 45.72 45.90 45.13 45.13 6,168,986 -0.49(-1.06%)
Oct 17, 2019 45.81 45.89 45.16 45.62 5,218,912 -0.07(-0.15%)
Oct 16, 2019 46.37 46.63 45.64 45.68 6,243,887 -0.77(-1.66%)
Oct 15, 2019 46.32 46.90 46.00 46.45 7,528,168 -0.15(-0.32%)
Oct 14, 2019 46.35 46.86 46.19 46.60 5,311,248 -0.25(-0.53%)
Oct 11, 2019 46.89 47.32 46.66 46.85 8,237,582 +0.46(+0.98%)
Oct 10, 2019 45.66 46.50 45.66 46.39 6,653,011 +0.78(+1.71%)
Oct 09, 2019 45.32 45.95 45.07 45.61 6,859,374 +0.86(+1.93%)
Oct 08, 2019 44.75 45.98 44.61 44.75 8,552,123 -0.58(-1.28%)
Oct 07, 2019 44.96 46.19 44.67 45.33 9,988,621 +0.91(+2.06%)
Oct 04, 2019 44.44 44.82 43.75 44.42 6,223,474 -0.13(-0.30%)
Oct 03, 2019 43.83 44.68 43.42 44.55 5,170,304 +0.49(+1.11%)
Oct 02, 2019 45.49 45.70 44.00 44.06 7,504,593 -1.73(-3.77%)
Oct 01, 2019 47.82 47.91 45.68 45.79 7,636,730 -1.52(-3.21%)
Sep 30, 2019 48.07 48.08 47.07 47.31 7,283,529 -0.76(-1.59%)
Sep 27, 2019 47.37 48.44 47.29 48.07 5,214,373 +0.18(+0.38%)
Sep 26, 2019 49.03 49.09 47.56 47.89 8,198,385 -1.49(-3.03%)
Sep 25, 2019 48.54 49.40 48.40 49.38 7,043,278 +0.15(+0.30%)
Sep 24, 2019 49.81 49.86 48.44 49.23 11,402,319 -0.73(-1.46%)
Sep 23, 2019 49.81 50.37 49.70 49.96 8,162,106 -0.53(-1.05%)
Sep 20, 2019 50.02 50.83 49.92 50.50 21,915,856 +0.71(+1.42%)
Sep 19, 2019 50.21 50.39 49.61 49.79 7,566,903 -0.10(-0.20%)
Sep 18, 2019 49.81 50.12 49.21 49.89 9,003,886 -0.94(-1.85%)
Sep 17, 2019 51.87 52.49 49.98 50.83 16,337,946 -1.19(-2.28%)
Sep 16, 2019 51.02 52.43 50.24 52.01 21,555,692 +4.41(+9.26%)
Sep 13, 2019 47.31 47.91 47.22 47.61 9,497,453 +0.82(+1.76%)
Sep 12, 2019 46.49 47.30 46.15 46.78 6,880,327 -0.71(-1.49%)
Sep 11, 2019 47.10 47.72 46.73 47.49 9,562,634 +0.73(+1.56%)
Sep 10, 2019 46.11 47.73 45.99 46.76 10,319,451 +1.12(+2.46%)
Sep 09, 2019 45.00 45.70 44.72 45.64 7,439,686 +1.11(+2.50%)
Sep 06, 2019 44.07 44.66 43.74 44.53 5,582,698 +0.16(+0.36%)
Sep 05, 2019 44.49 45.03 44.24 44.37 7,244,318 +0.12(+0.26%)
Sep 04, 2019 43.83 44.40 43.67 44.25 6,989,649 +1.05(+2.42%)
Sep 03, 2019 42.38 43.27 42.13 43.21 6,193,770 -0.12(-0.27%)
Aug 30, 2019 43.47 43.95 42.86 43.32 6,181,318 -0.09(-0.21%)
Aug 29, 2019 43.43 43.96 43.35 43.41 7,710,851 +0.28(+0.65%)
Aug 28, 2019 42.68 43.37 42.55 43.13 5,878,193 +0.81(+1.90%)
Aug 27, 2019 42.95 43.05 41.94 42.33 6,441,901 -0.32(-0.76%)
Aug 26, 2019 42.38 42.93 42.09 42.65 6,009,341 +0.79(+1.88%)
Aug 23, 2019 42.88 43.33 41.62 41.86 8,592,297 -1.53(-3.52%)
Aug 22, 2019 43.93 44.29 43.36 43.39 5,200,001 -0.31(-0.70%)
Aug 21, 2019 44.28 44.56 43.50 43.70 7,280,520 -0.07(-0.15%)
Aug 20, 2019 44.43 44.50 43.71 43.76 6,380,903 -1.02(-2.28%)
Aug 19, 2019 43.65 45.08 43.55 44.78 11,220,151 +2.05(+4.80%)
Aug 16, 2019 42.38 43.00 42.18 42.73 6,351,268 +0.46(+1.10%)
Aug 15, 2019 42.67 43.18 42.00 42.27 7,310,901 -0.72(-1.68%)
Aug 14, 2019 43.55 43.89 42.77 42.99 9,457,214 -1.74(-3.88%)
Aug 13, 2019 43.87 45.52 43.54 44.73 7,875,053 +0.62(+1.41%)
Aug 12, 2019 44.66 44.77 43.88 44.10 5,096,254 -0.74(-1.65%)
Aug 09, 2019 45.63 46.05 44.82 44.84 6,493,997 -0.88(-1.92%)
Aug 08, 2019 44.65 45.74 44.25 45.72 8,967,044 +1.45(+3.28%)
Aug 07, 2019 44.24 44.60 43.42 44.27 11,187,787 -0.76(-1.68%)
Aug 06, 2019 45.68 45.69 44.77 45.02 7,428,073 -0.37(-0.82%)
Aug 05, 2019 46.12 46.25 45.02 45.40 9,002,372 -1.49(-3.17%)
Aug 02, 2019 49.24 49.24 46.76 46.88 9,271,495 -1.93(-3.96%)
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.