ConocoPhillips (NY: COP )

114.88 -0.73 (-0.63%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 105.98 109.92 105.19 107.55 6,895,292 -1.03(-0.95%)
Aug 30, 2022 109.24 109.58 107.01 108.58 7,882,387 -2.87(-2.57%)
Aug 29, 2022 110.15 113.47 109.95 111.45 6,593,848 +1.28(+1.16%)
Aug 26, 2022 110.67 112.27 109.56 110.17 6,623,760 +0.04(+0.04%)
Aug 25, 2022 109.52 110.19 108.73 110.14 5,333,156 +1.53(+1.41%)
Aug 24, 2022 106.23 108.84 105.97 108.60 6,396,972 +2.03(+1.91%)
Aug 23, 2022 105.37 108.76 104.89 106.57 8,398,406 +3.16(+3.05%)
Aug 22, 2022 101.87 103.86 100.76 103.41 6,818,850 +0.10(+0.09%)
Aug 19, 2022 102.78 103.86 101.73 103.32 7,191,878 +0.25(+0.25%)
Aug 18, 2022 100.87 103.29 100.45 103.06 6,071,869 +3.46(+3.47%)
Aug 17, 2022 98.36 100.91 98.04 99.60 5,439,686 +1.24(+1.26%)
Aug 16, 2022 99.45 100.28 97.21 98.36 7,046,463 -0.66(-0.66%)
Aug 15, 2022 96.68 99.70 95.86 99.02 6,702,122 -1.49(-1.49%)
Aug 12, 2022 97.58 100.72 97.19 100.52 6,832,752 +2.34(+2.38%)
Aug 11, 2022 95.99 99.12 95.40 98.18 6,619,574 +4.28(+4.56%)
Aug 10, 2022 93.32 94.22 91.13 93.89 5,750,726 +0.46(+0.49%)
Aug 09, 2022 93.23 95.16 92.80 93.43 7,644,088 +1.84(+2.01%)
Aug 08, 2022 91.00 92.63 90.83 91.59 4,894,606 +0.76(+0.84%)
Aug 05, 2022 86.30 91.39 86.09 90.83 5,978,056 +2.91(+3.30%)
Aug 04, 2022 90.72 90.98 87.34 87.93 7,981,702 -1.41(-1.58%)
Aug 03, 2022 93.28 93.60 88.46 89.33 6,930,156 -3.32(-3.58%)
Aug 02, 2022 93.03 93.77 91.89 92.65 4,755,724 -0.38(-0.41%)
Aug 01, 2022 93.24 93.97 91.64 93.03 5,722,106 -2.28(-2.39%)
Jul 29, 2022 94.09 95.79 93.33 95.31 7,559,198 +3.30(+3.58%)
Jul 28, 2022 92.17 93.19 90.58 92.01 4,759,151 +0.77(+0.85%)
Jul 27, 2022 90.04 91.62 89.30 91.24 6,379,173 +2.13(+2.39%)
Jul 26, 2022 91.41 92.13 88.01 89.11 7,285,608 -0.94(-1.04%)
Jul 25, 2022 87.51 90.14 85.88 90.05 5,944,088 +3.83(+4.45%)
Jul 22, 2022 87.27 88.23 85.64 86.21 6,382,502 -0.78(-0.90%)
Jul 21, 2022 85.45 87.12 84.98 87.00 8,194,147 -1.74(-1.96%)
Jul 20, 2022 85.84 89.24 85.32 88.74 7,891,961 +2.18(+2.52%)
Jul 19, 2022 83.55 86.78 83.03 86.56 6,823,005 +3.34(+4.01%)
Jul 18, 2022 82.90 84.51 82.81 83.22 7,214,321 +2.13(+2.63%)
Jul 15, 2022 82.05 82.11 80.04 81.09 6,030,136 +1.25(+1.57%)
Jul 14, 2022 78.09 79.99 76.60 79.84 9,087,654 -1.47(-1.80%)
Jul 13, 2022 80.57 83.34 80.57 81.30 5,657,848 -0.33(-0.41%)
Jul 12, 2022 80.76 82.21 79.84 81.64 5,696,814 -2.05(-2.45%)
Jul 11, 2022 83.73 84.72 82.36 83.69 4,792,784 -0.89(-1.05%)
Jul 08, 2022 85.63 85.95 82.83 84.58 5,740,336 +0.11(+0.13%)
Jul 07, 2022 84.32 85.31 83.82 84.47 8,251,694 +2.94(+3.61%)
Jul 06, 2022 81.89 83.83 78.69 81.53 12,400,466 -1.27(-1.54%)
Jul 05, 2022 87.41 87.41 81.25 82.80 13,787,124 -6.20(-6.97%)
Jul 01, 2022 89.93 90.30 86.39 89.00 6,148,954 +1.14(+1.30%)
Jun 30, 2022 86.63 89.72 85.92 87.86 13,032,406 -1.61(-1.80%)
Jun 29, 2022 94.78 95.33 89.30 89.47 8,167,617 -3.68(-3.95%)
Jun 28, 2022 92.91 94.95 91.52 93.15 9,102,279 +2.92(+3.24%)
Jun 27, 2022 89.59 91.75 88.97 90.22 9,183,488 +1.98(+2.24%)
Jun 24, 2022 87.36 89.36 85.77 88.25 12,652,905 +2.93(+3.44%)
Jun 23, 2022 91.01 91.44 84.71 85.32 13,962,494 -5.02(-5.56%)
Jun 22, 2022 90.13 92.27 88.78 90.34 11,626,839 -6.04(-6.27%)
Jun 21, 2022 93.21 97.17 93.17 96.37 11,620,663 +5.38(+5.91%)
Jun 17, 2022 98.52 99.34 90.10 91.00 25,244,870 -8.43(-8.47%)
Jun 16, 2022 101.94 103.10 98.18 99.42 12,202,528 -6.71(-6.32%)
Jun 15, 2022 108.23 108.78 104.44 106.13 7,912,748 -2.10(-1.94%)
Jun 14, 2022 110.68 112.75 106.82 108.23 7,970,770 -0.26(-0.24%)
Jun 13, 2022 109.16 110.68 105.20 108.49 9,803,115 -4.92(-4.34%)
Jun 10, 2022 113.57 116.14 111.92 113.41 7,519,824 -1.68(-1.46%)
Jun 09, 2022 117.09 118.21 114.96 115.09 6,852,982 -3.20(-2.71%)
Jun 08, 2022 119.13 120.45 117.94 118.29 7,221,376 -0.83(-0.69%)
Jun 07, 2022 113.75 119.12 113.70 119.12 8,816,309 +5.17(+4.54%)
Jun 06, 2022 114.73 115.33 113.20 113.94 5,776,210 -0.72(-0.63%)
Jun 03, 2022 112.07 114.95 111.75 114.66 5,549,602 +3.07(+2.75%)
Jun 02, 2022 110.92 112.56 109.80 111.59 5,193,663 -0.77(-0.68%)
Jun 01, 2022 111.01 113.87 110.84 112.36 7,465,978 +3.29(+3.02%)
May 31, 2022 112.83 114.53 108.06 109.07 17,775,410 -2.18(-1.96%)
May 27, 2022 108.87 111.25 108.59 111.25 6,993,440 +1.41(+1.28%)
May 26, 2022 109.33 111.25 109.33 109.84 6,362,321 +1.89(+1.75%)
May 25, 2022 106.73 108.26 106.34 107.94 6,908,870 +1.67(+1.57%)
May 24, 2022 104.79 106.76 103.19 106.28 7,065,064 +0.45(+0.42%)
May 23, 2022 102.94 106.23 102.67 105.83 8,904,909 +3.88(+3.81%)
May 20, 2022 102.05 104.40 99.20 101.94 6,915,596 +0.40(+0.39%)
May 19, 2022 98.85 103.59 98.85 101.55 6,988,611 +0.13(+0.12%)
May 18, 2022 104.57 104.94 99.75 101.42 9,225,921 -2.47(-2.37%)
May 17, 2022 103.94 105.13 102.61 103.89 6,775,633 +1.48(+1.44%)
May 16, 2022 100.06 103.95 99.63 102.41 8,231,549 +2.96(+2.98%)
May 13, 2022 97.44 100.32 97.31 99.45 6,777,795 +3.20(+3.32%)
May 12, 2022 95.14 96.31 92.26 96.25 7,496,135 +0.54(+0.57%)
May 11, 2022 96.36 99.43 95.48 95.71 6,882,806 +1.01(+1.06%)
May 10, 2022 95.56 98.11 92.74 94.71 8,118,017 +0.77(+0.82%)
May 09, 2022 101.63 101.95 93.24 93.93 10,086,741 -10.14(-9.74%)
May 06, 2022 100.67 104.09 99.34 104.07 9,533,597 +4.67(+4.70%)
May 05, 2022 101.07 103.00 97.15 99.40 10,959,124 -0.97(-0.96%)
May 04, 2022 97.60 100.69 95.78 100.37 8,262,934 +4.76(+4.98%)
May 03, 2022 93.43 96.18 92.91 95.60 6,156,913 +2.91(+3.14%)
May 02, 2022 91.10 92.82 89.47 92.70 7,223,472 +0.39(+0.42%)
Apr 29, 2022 94.46 95.49 91.73 92.31 9,110,037 -1.96(-2.08%)
Apr 28, 2022 89.91 95.15 88.13 94.27 9,852,028 +4.34(+4.82%)
Apr 27, 2022 88.64 90.77 85.79 89.93 7,001,128 +1.68(+1.91%)
Apr 26, 2022 89.40 91.12 88.23 88.25 6,177,937 -0.33(-0.37%)
Apr 25, 2022 89.87 90.28 85.81 88.58 12,327,520 -4.20(-4.53%)
Apr 22, 2022 94.58 96.11 92.55 92.78 6,709,735 -2.57(-2.70%)
Apr 21, 2022 99.65 100.27 95.00 95.35 6,509,121 -3.87(-3.90%)
Apr 20, 2022 98.67 99.99 97.97 99.22 6,269,528 +1.07(+1.09%)
Apr 19, 2022 99.37 100.10 97.62 98.15 5,516,835 -1.85(-1.85%)
Apr 18, 2022 99.26 100.61 98.28 99.99 5,035,997 +2.03(+2.07%)
Apr 14, 2022 96.82 98.94 96.48 97.96 6,558,287 +1.10(+1.14%)
Apr 13, 2022 97.68 98.31 95.59 96.86 7,620,128 +0.22(+0.23%)
Apr 12, 2022 96.69 98.45 96.07 96.64 7,669,606 +1.95(+2.06%)
Apr 11, 2022 98.47 98.57 94.50 94.69 7,245,559 -4.90(-4.92%)
Apr 08, 2022 97.31 99.84 97.15 99.59 6,390,063 +2.99(+3.09%)
Apr 07, 2022 95.41 96.83 93.65 96.60 6,502,302 +2.34(+2.48%)
Apr 06, 2022 96.40 96.80 93.57 94.26 5,877,696 -0.49(-0.52%)
Apr 05, 2022 97.46 98.24 94.61 94.75 5,904,932 -2.42(-2.49%)
Apr 04, 2022 98.00 98.48 96.27 97.17 5,119,443 -0.03(-0.03%)
Apr 01, 2022 96.78 98.24 95.94 97.20 7,175,307 +0.56(+0.58%)
Mar 31, 2022 96.64 99.00 96.06 96.64 10,117,815 -1.06(-1.09%)
Mar 30, 2022 97.93 99.31 97.22 97.70 6,280,037 +0.69(+0.71%)
Mar 29, 2022 96.34 97.26 94.27 97.02 11,392,462 -2.71(-2.71%)
Mar 28, 2022 101.23 101.30 99.25 99.72 6,321,357 -3.85(-3.72%)
Mar 25, 2022 100.37 103.60 100.03 103.58 8,131,229 +2.85(+2.83%)
Mar 24, 2022 101.14 101.99 99.96 100.72 6,426,897 +0.16(+0.16%)
Mar 23, 2022 99.45 101.19 99.42 100.56 7,971,849 +2.51(+2.56%)
Mar 22, 2022 98.92 99.12 96.66 98.06 6,703,043 -0.95(-0.96%)
Mar 21, 2022 97.48 100.17 97.19 99.01 8,414,846 +3.04(+3.17%)
Mar 18, 2022 95.49 96.49 94.88 95.96 16,758,570 +0.74(+0.78%)
Mar 17, 2022 93.12 95.45 92.99 95.22 9,204,245 +3.86(+4.23%)
Mar 16, 2022 91.73 92.27 90.67 91.36 9,666,967 -0.22(-0.24%)
Mar 15, 2022 89.47 92.32 88.95 91.58 9,198,629 -1.45(-1.55%)
Mar 14, 2022 93.83 93.99 90.78 93.03 10,930,447 -1.79(-1.89%)
Mar 11, 2022 95.22 97.37 94.58 94.82 7,956,933 -1.26(-1.31%)
Mar 10, 2022 93.73 96.18 92.92 96.08 9,837,503 +3.38(+3.65%)
Mar 09, 2022 91.88 95.12 89.37 92.70 13,134,542 -2.50(-2.62%)
Mar 08, 2022 97.81 100.63 92.36 95.19 17,881,512 -2.38(-2.44%)
Mar 07, 2022 97.79 99.98 95.50 97.57 14,305,538 +0.96(+1.00%)
Mar 04, 2022 94.05 96.68 93.88 96.61 11,397,291 +2.76(+2.94%)
Mar 03, 2022 93.65 94.61 92.14 93.85 9,029,093 -0.61(-0.64%)
Mar 02, 2022 94.78 96.32 93.64 94.46 16,778,038 +1.04(+1.11%)
Mar 01, 2022 92.35 94.87 91.34 93.42 14,993,032 +2.02(+2.21%)
Feb 28, 2022 87.36 91.60 86.57 91.40 15,665,318 +3.46(+3.93%)
Feb 25, 2022 85.15 88.18 85.22 87.94 10,963,137 +3.41(+4.04%)
Feb 24, 2022 86.72 86.96 82.18 84.53 11,943,638 -0.48(-0.57%)
Feb 23, 2022 84.79 86.21 84.16 85.01 7,631,556 +0.39(+0.46%)
Feb 22, 2022 89.35 89.42 83.27 84.62 9,617,259 -1.73(-2.01%)
Feb 18, 2022 86.36 0 -1.47(-1.68%)
Feb 17, 2022 86.87 88.50 86.87 87.83 7,101,539 +0.92(+1.05%)
Feb 16, 2022 86.49 88.55 86.36 86.92 7,112,625 +0.51(+0.59%)
Feb 15, 2022 85.44 86.64 84.53 86.41 8,696,734 -1.80(-2.04%)
Feb 14, 2022 89.12 89.34 86.92 88.21 7,427,710 -1.90(-2.11%)
Feb 11, 2022 88.48 90.27 88.02 90.11 9,943,733 +1.99(+2.26%)
Feb 10, 2022 88.43 90.43 87.52 88.11 7,452,841 -1.00(-1.12%)
Feb 09, 2022 87.75 90.15 87.48 89.11 7,266,125 +1.55(+1.77%)
Feb 08, 2022 88.15 89.30 86.28 87.56 7,803,945 -1.54(-1.73%)
Feb 07, 2022 86.68 90.34 85.97 89.10 8,783,233 +1.03(+1.16%)
Feb 04, 2022 88.20 91.01 87.96 88.07 12,554,191 +0.96(+1.10%)
Feb 03, 2022 88.95 85.77 87.12 13,826,653 -1.28(-1.45%)
Feb 02, 2022 86.71 88.78 85.30 88.40 9,176,951 +0.64(+0.73%)
Feb 01, 2022 83.79 88.09 83.62 87.76 9,826,903 +2.80(+3.30%)
Jan 31, 2022 85.11 85.73 84.96 7,863,957 -0.58(-0.67%)
Jan 28, 2022 84.34 86.01 84.08 85.53 12,059,708 -0.42(-0.49%)
Jan 27, 2022 85.27 86.03 84.18 85.96 10,039,674 +2.49(+2.99%)
Jan 26, 2022 85.05 85.50 82.79 83.46 9,821,447 -0.05(-0.06%)
Jan 25, 2022 79.69 83.65 77.96 83.51 8,870,358 +3.92(+4.93%)
Jan 24, 2022 77.37 80.00 75.53 79.59 9,915,064 +0.29(+0.36%)
Jan 21, 2022 81.40 81.59 78.75 79.30 11,083,722 -2.79(-3.40%)
Jan 20, 2022 82.49 84.81 81.87 82.09 8,031,984 -1.58(-1.89%)
Jan 19, 2022 84.26 84.79 82.18 83.67 7,683,450 -0.22(-0.26%)
Jan 18, 2022 84.36 85.43 82.27 83.89 11,247,652 +0.74(+0.89%)
Jan 14, 2022 83.16 0 +2.99(+3.73%)
Jan 13, 2022 80.47 81.35 79.75 80.16 7,101,949 -0.75(-0.92%)
Jan 12, 2022 80.53 81.05 79.67 80.91 8,071,518 +0.78(+0.97%)
Jan 11, 2022 78.24 80.30 77.30 80.14 8,855,138 +2.45(+3.16%)
Jan 10, 2022 77.32 77.81 75.94 77.68 9,515,078 +0.37(+0.48%)
Jan 07, 2022 75.61 77.59 75.14 77.31 11,305,962 +2.06(+2.74%)
Jan 06, 2022 74.60 75.53 73.72 75.25 9,052,191 +2.72(+3.75%)
Jan 05, 2022 74.76 75.04 72.40 72.52 9,423,357 -1.27(-1.71%)
Jan 04, 2022 71.48 74.18 71.21 73.79 9,579,399 +3.07(+4.34%)
Jan 03, 2022 69.05 70.90 69.04 70.72 6,018,577 +1.52(+2.20%)
Dec 31, 2021 68.84 69.67 68.72 69.20 3,602,775 +0.10(+0.14%)
Dec 30, 2021 69.87 70.46 69.03 69.10 3,490,991 -0.61(-0.88%)
Dec 29, 2021 70.04 70.54 69.25 69.71 4,128,880 -0.19(-0.27%)
Dec 28, 2021 70.18 70.67 69.68 69.90 3,539,283 -0.09(-0.12%)
Dec 27, 2021 68.06 70.03 67.36 69.99 4,150,335 +1.93(+2.84%)
Dec 23, 2021 68.16 68.97 67.92 68.06 4,082,306 +0.11(+0.15%)
Dec 22, 2021 67.40 68.46 66.79 67.95 3,948,720 +0.38(+0.57%)
Dec 21, 2021 66.38 67.72 66.25 67.57 6,615,092 +1.99(+3.03%)
Dec 20, 2021 64.10 65.62 63.16 65.58 12,012,864 -0.01(-0.01%)
Dec 17, 2021 67.78 67.97 65.49 65.59 24,113,836 -2.95(-4.31%)
Dec 16, 2021 68.58 69.85 68.18 68.55 7,392,824 +0.95(+1.40%)
Dec 15, 2021 67.51 68.09 65.71 67.60 7,118,323 +0.03(+0.04%)
Dec 14, 2021 67.46 68.59 66.95 67.57 6,975,449 -0.33(-0.48%)
Dec 13, 2021 69.67 69.91 67.42 67.90 5,980,757 -2.36(-3.36%)
Dec 10, 2021 70.16 70.41 68.44 70.26 6,344,154 +0.90(+1.30%)
Dec 09, 2021 70.71 70.71 69.27 69.36 6,809,576 -1.49(-2.10%)
Dec 08, 2021 71.34 72.06 70.35 70.85 6,603,622 -0.44(-0.62%)
Dec 07, 2021 70.90 72.62 70.84 71.29 8,510,894 +1.68(+2.42%)
Dec 06, 2021 69.31 70.28 68.48 69.61 6,484,523 +1.63(+2.39%)
Dec 03, 2021 69.00 69.74 67.09 67.98 7,317,463 -0.14(-0.21%)
Dec 02, 2021 66.15 68.49 65.24 68.13 8,793,338 +1.97(+2.98%)
Dec 01, 2021 68.84 69.01 66.11 66.16 10,533,717 -0.89(-1.33%)
Nov 30, 2021 67.58 68.68 66.93 67.05 16,444,953 -1.93(-2.80%)
Nov 29, 2021 70.25 71.42 68.79 68.98 9,612,932 +0.64(+0.94%)
Nov 26, 2021 67.43 68.47 66.29 68.34 10,730,595 -3.20(-4.48%)
Nov 24, 2021 70.01 72.17 69.98 71.54 7,547,673 +1.00(+1.42%)
Nov 23, 2021 69.70 71.43 69.64 70.54 9,526,124 +1.81(+2.63%)
Nov 22, 2021 66.58 69.62 66.54 68.73 7,788,121 +2.18(+3.28%)
Nov 19, 2021 67.80 68.16 66.36 66.55 9,223,736 -2.97(-4.28%)
Nov 18, 2021 68.95 69.74 69.42 69.52 6,850,061 +0.72(+1.04%)
Nov 17, 2021 68.95 70.68 68.58 68.81 7,978,242 -0.64(-0.92%)
Nov 16, 2021 69.79 70.56 69.38 69.45 7,456,421 -0.08(-0.11%)
Nov 15, 2021 69.05 70.16 68.59 69.52 6,464,972 +0.34(+0.50%)
Nov 12, 2021 68.44 69.35 68.36 69.18 5,574,856 +0.21(+0.31%)
Nov 11, 2021 70.08 70.42 68.82 68.97 8,142,610 -0.82(-1.18%)
Nov 10, 2021 71.22 69.79 7,828,919 -2.63(-3.63%)
Nov 09, 2021 72.48 72.65 71.43 72.42 6,327,418 -0.17(-0.24%)
Nov 08, 2021 72.34 73.76 72.14 72.59 7,276,508 +0.46(+0.64%)
Nov 05, 2021 71.28 72.47 70.66 72.13 7,309,102 +2.05(+2.92%)
Nov 04, 2021 70.75 71.49 69.67 70.09 8,967,431 +0.55(+0.78%)
Nov 03, 2021 69.46 70.45 69.07 69.54 9,739,758 -0.28(-0.40%)
Nov 02, 2021 71.26 71.94 69.61 69.82 11,392,280 -1.49(-2.09%)
Nov 01, 2021 71.65 71.46 71.15 71.31 12,489,420 +0.10(+0.13%)
Oct 29, 2021 71.16 71.99 70.72 71.21 8,450,952 -0.63(-0.88%)
Oct 28, 2021 71.10 72.03 70.86 71.85 5,455,788 +0.69(+0.97%)
Oct 27, 2021 72.24 73.29 70.98 71.16 9,438,616 -2.05(-2.79%)
Oct 26, 2021 72.88 73.20 6,207,461 +0.48(+0.67%)
Oct 25, 2021 72.76 74.10 72.41 72.72 7,858,895 +0.76(+1.06%)
Oct 22, 2021 71.39 72.30 71.26 71.96 7,545,054 +1.07(+1.52%)
Oct 21, 2021 71.89 71.89 70.43 70.88 6,137,523 -1.36(-1.88%)
Oct 20, 2021 71.01 72.32 70.84 72.24 5,792,283 +0.67(+0.93%)
Oct 19, 2021 71.12 72.08 70.68 71.58 6,933,805 +0.78(+1.10%)
Oct 18, 2021 71.06 71.98 70.45 70.80 10,436,309 +0.34(+0.49%)
Oct 15, 2021 70.92 71.21 70.45 70.46 7,308,197 +0.28(+0.39%)
Oct 14, 2021 70.60 70.76 69.22 70.18 8,579,310 +0.59(+0.85%)
Oct 13, 2021 68.85 70.10 67.91 69.59 8,963,025 -0.17(-0.25%)
Oct 12, 2021 70.46 70.90 69.39 69.76 8,032,749 -0.53(-0.76%)
Oct 11, 2021 71.40 71.77 70.08 70.30 10,084,995 -0.90(-1.27%)
Oct 08, 2021 68.60 71.37 68.60 71.20 12,954,265 +3.24(+4.77%)
Oct 07, 2021 68.43 68.55 67.10 67.96 12,131,796 -0.29(-0.42%)
Oct 06, 2021 66.90 68.53 66.32 68.24 11,168,003 +0.08(+0.11%)
Oct 05, 2021 68.52 69.24 67.20 68.17 11,858,910 +0.23(+0.34%)
Oct 04, 2021 67.33 69.00 67.14 67.94 13,072,231 +1.32(+1.98%)
Oct 01, 2021 64.98 66.83 64.92 66.62 14,187,504 +2.21(+3.44%)
Sep 30, 2021 64.83 65.47 64.36 64.40 16,679,178 -0.26(-0.40%)
Sep 29, 2021 64.27 65.08 63.31 64.66 11,115,638 +0.23(+0.35%)
Sep 28, 2021 64.19 65.23 63.83 64.43 15,777,666 +1.04(+1.63%)
Sep 27, 2021 63.39 63.62 62.53 63.40 14,210,148 +1.61(+2.60%)
Sep 24, 2021 60.62 62.43 60.38 61.79 11,710,066 +1.24(+2.06%)
Sep 23, 2021 59.16 60.93 59.16 60.54 12,500,600 +1.38(+2.33%)
Sep 22, 2021 57.22 59.77 57.22 59.17 16,574,575 +2.78(+4.94%)
Sep 21, 2021 55.57 56.85 54.85 56.38 14,647,268 +2.15(+3.96%)
Sep 20, 2021 54.63 55.09 53.50 54.23 10,523,727 -1.76(-3.14%)
Sep 17, 2021 56.14 56.93 55.86 55.99 14,459,963 -0.29(-0.52%)
Sep 16, 2021 56.33 56.70 55.84 56.29 9,230,900 -0.09(-0.15%)
Sep 15, 2021 55.20 56.51 55.19 56.37 11,328,390 +2.26(+4.18%)
Sep 14, 2021 55.33 55.39 53.80 54.11 8,318,867 -0.62(-1.13%)
Sep 13, 2021 53.76 55.19 52.96 54.73 8,898,580 +1.77(+3.34%)
Sep 10, 2021 53.80 53.92 52.70 52.96 5,328,835 +0.14(+0.27%)
Sep 09, 2021 52.41 53.73 52.11 52.82 6,614,361 +0.29(+0.54%)
Sep 08, 2021 53.52 53.80 52.45 52.53 5,502,308 -0.67(-1.25%)
Sep 07, 2021 53.11 53.67 52.57 53.20 6,979,365 -0.25(-0.46%)
Sep 03, 2021 53.54 54.12 53.16 53.45 8,370,562 -0.34(-0.64%)
Sep 02, 2021 52.51 54.15 52.47 53.79 7,047,594 +1.85(+3.57%)
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.