Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 50.62 50.75 49.69 50.00 9,710,441 -0.91(-1.79%)
Jul 29, 2021 51.21 51.58 50.71 50.91 7,070,699 +0.32(+0.63%)
Jul 28, 2021 50.37 50.97 49.77 50.58 6,915,173 +0.35(+0.69%)
Jul 27, 2021 50.09 50.50 49.35 50.24 8,257,831 -0.48(-0.95%)
Jul 26, 2021 49.68 51.15 49.56 50.72 9,817,976 +1.36(+2.76%)
Jul 23, 2021 49.94 50.19 48.81 49.35 11,912,330 -0.80(-1.60%)
Jul 22, 2021 50.47 50.63 49.72 50.16 7,642,921 -0.31(-0.61%)
Jul 21, 2021 49.32 50.82 49.22 50.47 10,594,151 +2.26(+4.68%)
Jul 20, 2021 47.35 48.90 47.16 48.21 10,571,222 +0.68(+1.43%)
Jul 19, 2021 47.29 48.06 46.75 47.53 15,078,345 -1.59(-3.24%)
Jul 16, 2021 51.07 51.25 48.95 49.12 9,949,147 -1.40(-2.77%)
Jul 15, 2021 50.45 51.53 50.26 50.52 9,854,359 -0.52(-1.02%)
Jul 14, 2021 53.01 53.64 50.75 51.04 9,591,669 -1.58(-3.01%)
Jul 13, 2021 52.65 53.09 52.04 52.63 7,355,327 -0.30(-0.57%)
Jul 12, 2021 52.14 53.49 51.98 52.93 6,850,510 -0.29(-0.55%)
Jul 09, 2021 52.88 53.51 52.52 53.22 7,879,395 +0.81(+1.55%)
Jul 08, 2021 51.55 52.79 51.32 52.40 11,921,725 +0.18(+0.34%)
Jul 07, 2021 53.10 53.79 51.90 52.23 9,309,683 -1.12(-2.11%)
Jul 06, 2021 55.56 55.66 53.29 53.35 13,218,324 -2.19(-3.94%)
Jul 02, 2021 55.28 55.91 54.51 55.54 8,627,922 -0.12(-0.21%)
Jul 01, 2021 55.48 56.26 55.18 55.65 13,148,691 +1.75(+3.25%)
Jun 30, 2021 53.53 53.94 52.93 53.90 10,518,936 +1.64(+3.13%)
Jun 29, 2021 53.19 53.28 52.07 52.26 7,273,044 -0.48(-0.91%)
Jun 28, 2021 54.09 54.09 52.55 52.74 8,640,387 -1.52(-2.81%)
Jun 25, 2021 54.61 54.65 54.00 54.26 9,151,326 -0.07(-0.13%)
Jun 24, 2021 53.96 54.44 53.39 54.33 7,258,535 +0.56(+1.04%)
Jun 23, 2021 54.08 55.18 53.77 53.78 9,246,492 -0.03(-0.05%)
Jun 22, 2021 53.24 54.09 52.79 53.80 7,610,947 +0.30(+0.56%)
Jun 21, 2021 51.54 53.57 51.52 53.50 9,302,857 +2.58(+5.08%)
Jun 18, 2021 51.23 52.40 50.87 50.92 20,997,136 -1.31(-2.51%)
Jun 17, 2021 53.90 54.49 51.82 52.23 15,441,747 -1.88(-3.47%)
Jun 16, 2021 54.07 54.68 53.60 54.10 11,011,102 -0.04(-0.07%)
Jun 15, 2021 53.72 54.48 53.52 54.14 8,851,887 +0.76(+1.43%)
Jun 14, 2021 53.68 54.05 52.97 53.38 8,750,043 +0.30(+0.57%)
Jun 11, 2021 53.55 53.93 52.93 53.08 9,171,213 -0.18(-0.33%)
Jun 10, 2021 54.00 54.24 52.47 53.25 10,615,909 +0.43(+0.82%)
Jun 09, 2021 53.66 53.88 52.73 52.82 7,946,243 -0.70(-1.31%)
Jun 08, 2021 52.60 53.65 51.89 53.52 8,298,694 +0.58(+1.10%)
Jun 07, 2021 52.94 53.57 52.74 52.94 6,105,762 -0.04(-0.07%)
Jun 04, 2021 52.94 53.22 52.13 52.97 7,349,510 +0.34(+0.64%)
Jun 03, 2021 51.97 53.10 51.83 52.63 9,355,163 +0.42(+0.81%)
Jun 02, 2021 51.92 52.58 51.10 52.21 6,892,128 +0.64(+1.24%)
Jun 01, 2021 50.52 51.76 50.49 51.57 11,234,653 +2.24(+4.54%)
May 28, 2021 49.39 49.52 48.96 49.33 6,492,813 +0.19(+0.38%)
May 27, 2021 49.32 49.85 48.78 49.15 8,456,074 +0.10(+0.20%)
May 26, 2021 48.74 49.17 48.39 49.05 7,587,801 +0.48(+0.98%)
May 25, 2021 49.56 49.90 48.47 48.57 9,140,831 -1.08(-2.17%)
May 24, 2021 49.67 49.79 48.91 49.65 7,199,121 +0.40(+0.81%)
May 21, 2021 49.62 49.94 49.18 49.25 6,815,629 +0.23(+0.47%)
May 20, 2021 49.25 49.26 48.35 49.02 9,941,104 -0.17(-0.34%)
May 19, 2021 49.51 50.03 48.51 49.19 10,632,261 -1.51(-2.98%)
May 18, 2021 51.57 51.90 50.41 50.71 11,662,028 -0.89(-1.73%)
May 17, 2021 49.63 51.63 49.63 51.60 12,926,486 +1.58(+3.15%)
May 14, 2021 48.71 50.13 48.70 50.02 7,253,664 +2.02(+4.20%)
May 13, 2021 48.33 49.06 47.41 48.01 8,567,974 -0.90(-1.85%)
May 12, 2021 49.28 50.68 48.71 48.91 9,020,234 -0.03(-0.05%)
May 11, 2021 49.00 49.81 48.43 48.93 11,091,287 -1.12(-2.25%)
May 10, 2021 51.18 52.11 50.02 50.06 10,020,694 -0.09(-0.18%)
May 07, 2021 48.36 50.36 48.14 50.15 10,982,943 +1.23(+2.51%)
May 06, 2021 48.74 48.93 47.15 48.92 10,985,573 +0.23(+0.47%)
May 05, 2021 48.01 48.89 46.74 48.69 14,483,539 +2.52(+5.46%)
May 04, 2021 45.43 46.57 45.35 46.17 14,613,339 -0.15(-0.32%)
May 03, 2021 45.60 46.48 45.28 46.32 10,617,993 +1.41(+3.13%)
Apr 30, 2021 45.83 46.55 44.76 44.91 10,758,132 -1.75(-3.75%)
Apr 29, 2021 47.42 47.85 46.41 46.66 10,756,801 +0.08(+0.17%)
Apr 28, 2021 45.40 46.85 45.38 46.58 10,230,980 +1.53(+3.39%)
Apr 27, 2021 44.30 45.40 44.14 45.05 9,460,956 +0.92(+2.09%)
Apr 26, 2021 43.60 44.72 43.56 44.13 7,563,133 +0.47(+1.07%)
Apr 23, 2021 43.41 43.91 43.17 43.67 6,456,291 +0.23(+0.53%)
Apr 22, 2021 43.95 43.98 43.20 43.44 7,493,032 -0.51(-1.16%)
Apr 21, 2021 42.18 44.03 42.02 43.95 8,786,805 +1.22(+2.86%)
Apr 20, 2021 44.35 44.47 42.52 42.73 13,582,491 -1.97(-4.40%)
Apr 19, 2021 45.04 45.43 44.42 44.69 7,500,875 -0.18(-0.39%)
Apr 16, 2021 45.88 45.93 44.82 44.87 8,728,365 -0.71(-1.56%)
Apr 15, 2021 46.28 46.38 45.47 45.58 7,700,843 -0.69(-1.50%)
Apr 14, 2021 45.12 47.04 45.12 46.27 9,498,999 +1.67(+3.74%)
Apr 13, 2021 44.33 45.08 44.25 44.61 7,946,578 -0.06(-0.14%)
Apr 12, 2021 45.45 45.88 44.63 44.67 9,749,892 -0.33(-0.72%)
Apr 09, 2021 45.11 45.66 44.72 44.99 7,589,367 -0.01(-0.02%)
Apr 08, 2021 45.33 45.51 44.82 45.00 11,432,682 -1.00(-2.18%)
Apr 07, 2021 46.36 46.69 45.79 46.00 14,128,538 -0.18(-0.38%)
Apr 06, 2021 46.21 47.12 46.02 46.18 7,120,539 +0.33(+0.71%)
Apr 05, 2021 47.35 47.35 45.62 45.85 11,910,086 -1.59(-3.35%)
Apr 01, 2021 46.65 47.46 46.13 47.44 11,574,320 +0.92(+1.98%)
Mar 31, 2021 46.82 47.15 46.24 46.52 10,581,609 -0.40(-0.86%)
Mar 30, 2021 46.72 47.56 46.58 46.92 9,006,996 -0.36(-0.76%)
Mar 29, 2021 47.86 47.88 46.65 47.28 8,996,640 -1.05(-2.18%)
Mar 26, 2021 48.00 48.41 47.45 48.34 9,932,493 +1.29(+2.74%)
Mar 25, 2021 45.72 47.25 45.29 47.05 10,560,649 +0.32(+0.68%)
Mar 24, 2021 46.34 47.38 46.27 46.73 11,010,555 +1.32(+2.90%)
Mar 23, 2021 44.90 46.35 44.38 45.41 13,497,060 -0.47(-1.01%)
Mar 22, 2021 46.42 46.55 45.70 45.88 12,526,356 -0.32(-0.68%)
Mar 19, 2021 46.80 47.53 45.98 46.19 30,658,872 -0.69(-1.46%)
Mar 18, 2021 49.54 49.69 46.64 46.88 14,000,670 -3.03(-6.07%)
Mar 17, 2021 49.46 50.17 48.76 49.91 10,773,515 +0.22(+0.44%)
Mar 16, 2021 50.13 50.41 49.15 49.69 10,702,990 -1.39(-2.72%)
Mar 15, 2021 50.84 51.44 50.03 51.08 11,188,431 -0.90(-1.74%)
Mar 12, 2021 52.90 53.11 51.80 51.98 7,695,490 -0.56(-1.07%)
Mar 11, 2021 52.26 53.69 52.17 52.54 10,620,223 +0.36(+0.69%)
Mar 10, 2021 50.48 52.49 50.39 52.18 13,665,426 +1.33(+2.63%)
Mar 09, 2021 51.49 52.34 50.45 50.85 11,603,344 -0.77(-1.50%)
Mar 08, 2021 51.61 52.64 50.66 51.62 12,847,863 +0.39(+0.75%)
Mar 05, 2021 50.94 52.25 50.16 51.24 21,292,290 +2.39(+4.89%)
Mar 04, 2021 47.39 50.05 47.14 48.85 17,225,850 +1.72(+3.65%)
Mar 03, 2021 46.25 48.09 46.15 47.13 9,116,986 +1.21(+2.64%)
Mar 02, 2021 46.12 46.80 45.88 45.91 8,813,666 -0.29(-0.63%)
Mar 01, 2021 46.96 47.39 45.82 46.20 8,178,410 +0.53(+1.15%)
Feb 26, 2021 46.19 46.42 44.67 45.68 15,069,082 -0.90(-1.92%)
Feb 25, 2021 48.28 48.75 45.69 46.57 14,645,746 -1.44(-3.00%)
Feb 24, 2021 45.67 48.21 45.19 48.01 13,987,849 +2.26(+4.93%)
Feb 23, 2021 45.59 46.11 43.61 45.76 12,292,693 +1.07(+2.40%)
Feb 22, 2021 43.18 45.39 42.87 44.68 14,037,434 +2.16(+5.08%)
Feb 19, 2021 41.85 42.65 41.72 42.52 9,681,419 +0.64(+1.53%)
Feb 18, 2021 43.03 43.15 41.83 41.88 9,544,417 -1.47(-3.38%)
Feb 17, 2021 43.20 43.45 42.38 43.35 10,454,225 +0.45(+1.04%)
Feb 16, 2021 42.16 43.24 42.00 42.90 12,599,194 +1.48(+3.58%)
Feb 12, 2021 40.50 41.47 40.35 41.42 10,026,204 +0.63(+1.55%)
Feb 11, 2021 40.84 40.86 39.70 40.78 10,178,539 -0.33(-0.81%)
Feb 10, 2021 41.07 41.77 40.39 41.12 12,445,134 +0.32(+0.79%)
Feb 09, 2021 40.22 41.28 39.91 40.80 10,328,225 +0.09(+0.21%)
Feb 08, 2021 39.38 41.10 39.25 40.71 13,996,143 +2.05(+5.31%)
Feb 05, 2021 39.06 39.09 38.37 38.66 10,966,561 +0.36(+0.93%)
Feb 04, 2021 37.95 38.31 37.06 38.30 13,066,521 +0.70(+1.85%)
Feb 03, 2021 35.90 37.97 35.69 37.60 12,793,719 +1.95(+5.47%)
Feb 02, 2021 36.16 36.81 35.59 35.65 10,148,607 +0.23(+0.64%)
Feb 01, 2021 35.18 35.66 34.55 35.43 10,605,158 +0.59(+1.70%)
Jan 29, 2021 35.25 36.08 34.79 34.84 13,399,119 -0.94(-2.63%)
Jan 28, 2021 35.78 36.24 35.14 35.78 11,816,271 +0.40(+1.13%)
Jan 27, 2021 35.66 36.63 34.99 35.38 10,160,038 -0.90(-2.47%)
Jan 26, 2021 37.48 38.03 36.21 36.27 8,746,518 -0.78(-2.11%)
Jan 25, 2021 36.66 37.10 35.89 37.05 12,341,177 -0.10(-0.26%)
Jan 22, 2021 36.60 37.40 36.33 37.15 10,957,253 -0.44(-1.16%)
Jan 21, 2021 39.52 39.77 37.16 37.59 19,416,470 -1.89(-4.78%)
Jan 20, 2021 40.35 40.46 39.42 39.47 24,317,314 -0.56(-1.39%)
Jan 19, 2021 39.29 40.16 39.04 40.03 16,659,626 +0.77(+1.95%)
Jan 15, 2021 41.14 41.14 38.75 39.27 34,478,680 -2.39(-5.74%)
Jan 14, 2021 41.27 42.02 40.70 41.66 14,774,661 +0.73(+1.79%)
Jan 13, 2021 41.21 41.31 40.55 40.93 13,599,391 -0.34(-0.82%)
Jan 12, 2021 40.05 41.48 39.79 41.27 14,952,504 +1.79(+4.54%)
Jan 11, 2021 38.38 39.78 37.69 39.47 12,455,914 +0.57(+1.48%)
Jan 08, 2021 39.16 39.58 38.45 38.90 10,857,625 +0.00(+0.00%)
Jan 07, 2021 38.33 39.15 37.94 38.90 11,084,329 +1.04(+2.74%)
Jan 06, 2021 37.01 38.24 36.48 37.86 12,680,162 +1.45(+3.99%)
Jan 05, 2021 35.02 37.31 34.81 36.41 14,239,389 +1.98(+5.74%)
Jan 04, 2021 35.24 35.38 34.10 34.44 9,879,550 -0.37(-1.05%)
Dec 31, 2020 34.80 34.80 34.80 7,201,156 -0.02(-0.05%)
Dec 30, 2020 33.93 34.84 33.77 34.82 7,201,156 +0.82(+2.41%)
Dec 29, 2020 34.25 34.76 33.74 34.00 8,047,398 -0.20(-0.59%)
Dec 28, 2020 34.43 35.22 34.03 34.20 7,098,625 -0.17(-0.48%)
Dec 24, 2020 34.82 34.82 33.90 34.37 4,056,599 -0.51(-1.47%)
Dec 23, 2020 34.30 35.43 34.23 34.88 7,052,845 +0.91(+2.69%)
Dec 22, 2020 34.98 35.05 33.83 33.97 10,560,245 -1.05(-3.01%)
Dec 21, 2020 34.30 35.61 33.88 35.02 12,637,262 -0.64(-1.81%)
Dec 18, 2020 36.54 36.72 35.44 35.66 23,923,616 -0.86(-2.36%)
Dec 17, 2020 37.22 37.22 36.22 36.52 10,678,148 -0.30(-0.83%)
Dec 16, 2020 37.29 37.37 36.66 36.83 10,699,425 -0.42(-1.12%)
Dec 15, 2020 37.12 37.40 36.30 37.25 11,322,915 +0.42(+1.13%)
Dec 14, 2020 38.36 38.51 36.78 36.83 19,637,428 -1.01(-2.67%)
Dec 11, 2020 37.86 38.13 37.57 37.84 16,365,899 -0.45(-1.18%)
Dec 10, 2020 37.08 38.48 36.94 38.29 17,229,668 +1.13(+3.04%)
Dec 09, 2020 37.66 37.86 36.31 37.16 12,374,294 +0.02(+0.05%)
Dec 08, 2020 36.55 37.80 36.29 37.14 12,149,506 -0.12(-0.33%)
Dec 07, 2020 37.72 37.80 37.00 37.26 12,162,333 -1.26(-3.28%)
Dec 04, 2020 36.80 38.59 36.65 38.53 14,628,785 +2.67(+7.45%)
Dec 03, 2020 34.85 36.68 34.49 35.85 18,633,308 +1.07(+3.08%)
Dec 02, 2020 34.10 35.65 33.79 34.78 14,316,928 +0.61(+1.78%)
Dec 01, 2020 35.59 35.64 34.13 34.17 14,277,779 -0.25(-0.73%)
Nov 30, 2020 36.49 36.58 34.41 34.43 23,265,234 -2.80(-7.53%)
Nov 27, 2020 37.77 38.21 36.90 37.23 5,393,822 -0.74(-1.95%)
Nov 25, 2020 38.29 38.67 37.73 37.97 17,977,530 -0.68(-1.76%)
Nov 24, 2020 38.36 39.47 38.10 38.65 17,741,402 +1.48(+3.98%)
Nov 23, 2020 35.12 37.28 35.04 37.17 16,827,520 +2.66(+7.72%)
Nov 20, 2020 34.21 34.75 34.06 34.50 13,832,909 +0.16(+0.46%)
Nov 19, 2020 33.69 34.47 33.40 34.35 14,368,092 +0.25(+0.74%)
Nov 18, 2020 33.90 35.57 33.63 34.10 26,782,740 +0.29(+0.85%)
Nov 17, 2020 32.65 34.05 32.41 33.81 16,624,013 +0.67(+2.02%)
Nov 16, 2020 32.16 33.18 31.68 33.14 21,485,660 +2.37(+7.69%)
Nov 13, 2020 29.89 30.95 29.81 30.77 13,788,553 +1.17(+3.97%)
Nov 12, 2020 30.11 30.64 29.24 29.60 12,576,494 -1.11(-3.60%)
Nov 11, 2020 31.29 31.50 30.51 30.70 19,791,288 -0.22(-0.70%)
Nov 10, 2020 29.89 30.93 29.23 30.92 23,726,292 +1.87(+6.44%)
Nov 09, 2020 28.86 30.31 28.60 29.05 20,237,786 +3.65(+14.35%)
Nov 06, 2020 26.22 26.67 25.05 25.40 12,047,761 -0.81(-3.09%)
Nov 05, 2020 26.19 26.90 26.14 26.21 11,845,603 -0.23(-0.86%)
Nov 04, 2020 25.75 26.65 25.42 26.44 17,441,652 +0.93(+3.65%)
Nov 03, 2020 26.73 26.75 25.36 25.51 13,937,709 -0.80(-3.04%)
Nov 02, 2020 25.60 26.59 24.81 26.31 15,814,465 +1.40(+5.63%)
Oct 30, 2020 25.18 25.21 24.04 24.91 18,025,564 -0.47(-1.85%)
Oct 29, 2020 24.47 25.40 23.96 25.38 17,880,332 +0.32(+1.29%)
Oct 28, 2020 25.55 25.94 24.85 25.05 17,551,506 -1.28(-4.86%)
Oct 27, 2020 26.25 26.71 26.07 26.33 14,957,700 -0.05(-0.20%)
Oct 26, 2020 27.64 27.79 26.18 26.39 13,240,728 -1.93(-6.82%)
Oct 23, 2020 28.08 28.88 27.78 28.32 17,621,764 +0.55(+1.97%)
Oct 22, 2020 26.65 27.82 26.52 27.77 17,270,446 +1.11(+4.14%)
Oct 21, 2020 28.00 28.20 26.61 26.66 22,067,416 -1.69(-5.95%)
Oct 20, 2020 28.64 28.76 27.91 28.35 22,114,128 -0.10(-0.37%)
Oct 19, 2020 29.69 29.76 28.44 28.46 24,907,754 -0.93(-3.17%)
Oct 16, 2020 30.29 30.43 29.37 29.39 9,552,692 -1.04(-3.43%)
Oct 15, 2020 29.12 30.49 28.94 30.43 10,044,969 +0.75(+2.52%)
Oct 14, 2020 29.26 30.54 29.26 29.68 11,420,297 -0.30(-1.00%)
Oct 13, 2020 30.54 30.95 29.83 29.99 9,445,501 -0.61(-2.00%)
Oct 12, 2020 30.15 30.80 29.86 30.60 8,392,146 +0.40(+1.31%)
Oct 09, 2020 30.90 30.92 29.95 30.20 7,423,698 -0.34(-1.13%)
Oct 08, 2020 29.66 30.62 29.49 30.54 7,861,880 +1.03(+3.50%)
Oct 07, 2020 28.77 29.68 28.64 29.51 7,715,866 +0.89(+3.09%)
Oct 06, 2020 29.99 30.16 28.47 28.63 7,728,717 -0.84(-2.86%)
Oct 05, 2020 28.85 29.50 28.57 29.47 6,575,346 +1.04(+3.66%)
Oct 02, 2020 27.15 28.62 27.04 28.43 8,223,195 +0.55(+1.97%)
Oct 01, 2020 27.71 28.15 27.25 27.88 9,223,997 -0.35(-1.25%)
Sep 30, 2020 28.14 28.62 27.97 28.23 9,435,870 +0.33(+1.17%)
Sep 29, 2020 28.99 29.04 27.66 27.90 7,750,549 -1.07(-3.71%)
Sep 28, 2020 29.52 29.86 28.90 28.98 10,418,927 +0.01(+0.03%)
Sep 25, 2020 28.45 29.22 28.35 28.97 6,096,439 +0.09(+0.30%)
Sep 24, 2020 28.21 29.45 27.90 28.88 8,240,232 +0.58(+2.07%)
Sep 23, 2020 29.54 29.74 28.27 28.30 8,971,265 -1.19(-4.02%)
Sep 22, 2020 29.52 29.93 29.24 29.49 9,262,801 -0.05(-0.17%)
Sep 21, 2020 29.93 30.16 29.31 29.54 13,162,314 -1.30(-4.21%)
Sep 18, 2020 30.78 31.33 30.43 30.84 14,435,842 -0.19(-0.61%)
Sep 17, 2020 29.57 31.04 29.37 31.03 15,293,812 +0.87(+2.88%)
Sep 16, 2020 29.33 30.54 28.93 30.16 10,749,982 +1.10(+3.79%)
Sep 15, 2020 29.00 29.42 28.89 29.06 9,693,732 +0.24(+0.84%)
Sep 14, 2020 28.58 29.12 28.38 28.82 6,323,029 +0.35(+1.24%)
Sep 11, 2020 28.27 28.74 28.06 28.46 7,874,222 +0.16(+0.58%)
Sep 10, 2020 29.60 29.67 28.25 28.30 9,983,338 -1.32(-4.47%)
Sep 09, 2020 29.96 29.96 29.41 29.62 7,491,305 +0.34(+1.17%)
Sep 08, 2020 30.35 30.35 29.01 29.28 10,862,896 -1.55(-5.02%)
Sep 04, 2020 31.26 31.54 30.66 30.83 9,637,815 -0.11(-0.36%)
Sep 03, 2020 30.97 31.70 30.81 30.94 10,157,221 -0.34(-1.07%)
Sep 02, 2020 31.81 31.95 31.27 31.27 8,656,308 -0.67(-2.10%)
Sep 01, 2020 32.17 32.32 31.48 31.95 7,290,896 -0.63(-1.93%)
Aug 31, 2020 32.97 33.05 32.30 32.57 7,171,307 -0.42(-1.28%)
Aug 28, 2020 32.95 33.06 32.56 32.99 5,883,681 +0.20(+0.60%)
Aug 27, 2020 32.47 32.91 32.24 32.80 7,249,140 +0.51(+1.57%)
Aug 26, 2020 33.38 33.49 32.25 32.29 7,854,708 -1.11(-3.32%)
Aug 25, 2020 33.88 33.91 33.05 33.40 4,840,128 -0.02(-0.05%)
Aug 24, 2020 32.96 34.01 32.74 33.42 6,231,176 +0.61(+1.86%)
Aug 21, 2020 33.22 33.36 32.62 32.80 5,855,880 -0.52(-1.57%)
Aug 20, 2020 33.58 33.79 33.29 33.33 4,586,944 -0.76(-2.22%)
Aug 19, 2020 34.48 34.66 33.97 34.09 5,265,085 -0.58(-1.69%)
Aug 18, 2020 34.92 35.53 34.50 34.67 6,641,565 -0.32(-0.91%)
Aug 17, 2020 35.03 35.23 34.31 34.99 7,082,466 -0.10(-0.29%)
Aug 14, 2020 34.58 35.25 34.35 35.09 3,896,863 +0.16(+0.47%)
Aug 13, 2020 35.38 35.96 34.92 34.93 9,639,061 -0.89(-2.47%)
Aug 12, 2020 34.70 35.83 34.60 35.81 13,752,730 +1.68(+4.91%)
Aug 11, 2020 34.88 35.38 34.03 34.14 9,277,894 +0.06(+0.18%)
Aug 10, 2020 33.11 34.10 33.05 34.08 6,528,700 +1.15(+3.50%)
Aug 07, 2020 32.56 33.00 32.11 32.93 5,170,963 +0.21(+0.66%)
Aug 06, 2020 32.36 33.04 32.33 32.71 7,663,250 +0.03(+0.08%)
Aug 05, 2020 33.10 33.26 32.42 32.68 8,512,813 +0.33(+1.01%)
Aug 04, 2020 31.52 32.72 31.35 32.36 6,756,453 +0.80(+2.53%)
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.