Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 31.30 31.44 30.94 31.10 23,746,874 -0.37(-1.19%)
Mar 29, 2007 31.76 31.79 31.34 31.48 23,856,480 -0.03(-0.10%)
Mar 28, 2007 31.82 32.08 30.76 31.51 25,711,458 -0.11(-0.35%)
Mar 27, 2007 31.54 31.73 31.40 31.62 18,420,940 -0.04(-0.11%)
Mar 26, 2007 31.63 31.87 31.39 31.65 22,614,488 +0.14(+0.45%)
Mar 23, 2007 31.49 31.78 31.26 31.51 24,117,616 +0.26(+0.83%)
Mar 22, 2007 30.70 31.55 30.70 31.25 35,523,592 +0.69(+2.25%)
Mar 21, 2007 30.25 30.74 30.15 30.57 25,082,750 +0.39(+1.30%)
Mar 20, 2007 29.99 30.22 29.57 30.18 27,406,764 +0.30(+1.01%)
Mar 19, 2007 29.88 30.11 29.63 29.88 32,525,028 +0.14(+0.47%)
Mar 16, 2007 30.27 30.33 29.66 29.73 31,792,506 -0.54(-1.77%)
Mar 15, 2007 30.90 30.80 30.24 30.27 28,569,224 -0.63(-2.05%)
Mar 14, 2007 30.60 30.92 29.98 30.90 34,334,916 +0.60(+1.98%)
Mar 13, 2007 30.60 31.15 30.29 30.30 28,472,034 -0.30(-0.97%)
Mar 12, 2007 30.53 30.82 30.40 30.60 23,531,708 -0.25(-0.83%)
Mar 09, 2007 31.02 31.08 30.69 30.85 26,792,736 +0.10(+0.34%)
Mar 08, 2007 30.85 31.01 30.59 30.75 22,115,006 +0.19(+0.61%)
Mar 07, 2007 29.95 31.29 29.90 30.56 35,961,196 +0.61(+2.04%)
Mar 06, 2007 29.59 30.02 29.53 29.95 21,105,054 +0.61(+2.06%)
Mar 05, 2007 29.17 29.89 29.05 29.35 27,169,386 -0.20(-0.68%)
Mar 02, 2007 29.89 30.03 29.36 29.55 23,745,520 -0.46(-1.55%)
Mar 01, 2007 29.54 30.19 29.02 30.01 31,677,884 +0.29(+0.96%)
Feb 28, 2007 29.81 30.23 29.42 29.73 30,905,720 +0.12(+0.41%)
Feb 27, 2007 30.44 30.73 29.13 29.60 37,191,772 -1.32(-4.28%)
Feb 26, 2007 30.76 31.02 30.72 30.93 17,314,680 +0.35(+1.13%)
Feb 23, 2007 30.61 30.83 30.54 30.58 19,397,190 +0.15(+0.48%)
Feb 22, 2007 30.17 30.48 29.85 30.44 19,772,954 +0.27(+0.89%)
Feb 21, 2007 29.81 30.20 29.43 30.17 23,645,976 +0.33(+1.11%)
Feb 20, 2007 29.86 29.88 29.59 29.83 15,945,201 -0.27(-0.89%)
Feb 16, 2007 29.95 30.22 29.92 30.10 15,516,916 -0.00(-0.01%)
Feb 15, 2007 30.53 30.53 29.93 30.11 22,890,050 -0.59(-1.93%)
Feb 14, 2007 30.60 30.99 30.58 30.70 20,946,584 +0.09(+0.28%)
Feb 13, 2007 30.16 30.65 30.10 30.61 21,473,036 +0.56(+1.88%)
Feb 12, 2007 30.08 30.38 29.90 30.05 19,928,508 -0.44(-1.43%)
Feb 09, 2007 30.49 30.64 30.28 30.49 20,780,270 +0.05(+0.18%)
Feb 08, 2007 30.13 30.55 29.86 30.43 21,848,454 +0.29(+0.97%)
Feb 07, 2007 30.42 30.46 29.93 30.14 21,862,298 -0.19(-0.61%)
Feb 06, 2007 31.26 30.88 30.14 30.33 18,318,896 -0.18(-0.60%)
Feb 05, 2007 30.67 30.84 30.44 30.51 14,386,983 -0.11(-0.37%)
Feb 02, 2007 30.65 30.73 30.27 30.62 15,282,447 -0.01(-0.03%)
Feb 01, 2007 30.35 30.68 30.19 30.63 30,664,660 +0.41(+1.36%)
Jan 31, 2007 29.84 30.33 29.65 30.22 35,154,288 +0.35(+1.16%)
Jan 30, 2007 29.55 29.96 29.47 29.88 24,552,648 +0.47(+1.59%)
Jan 29, 2007 29.56 29.78 29.33 29.41 21,565,642 -0.07(-0.23%)
Jan 26, 2007 29.33 29.63 29.17 29.48 18,588,084 +0.32(+1.11%)
Jan 25, 2007 29.86 29.88 29.09 29.15 20,767,524 -0.71(-2.38%)
Jan 24, 2007 29.58 29.95 29.33 29.86 27,732,810 +0.30(+1.00%)
Jan 23, 2007 29.06 29.72 28.97 29.57 34,773,028 +0.72(+2.51%)
Jan 22, 2007 29.31 29.38 28.73 28.84 29,500,886 -0.26(-0.89%)
Jan 19, 2007 28.67 29.23 28.65 29.10 30,747,504 +0.61(+2.14%)
Jan 18, 2007 29.15 29.31 28.41 28.49 35,092,540 -0.43(-1.48%)
Jan 17, 2007 28.54 29.16 28.54 28.92 39,572,500 +0.34(+1.18%)
Jan 16, 2007 29.07 29.25 28.44 28.58 37,182,104 -0.46(-1.60%)
Jan 12, 2007 28.43 29.12 28.35 29.05 42,145,064 +0.91(+3.25%)
Jan 11, 2007 28.90 29.32 28.03 28.13 72,469,776 -1.23(-4.20%)
Jan 10, 2007 30.03 30.58 29.30 29.37 51,716,536 -0.90(-2.98%)
Jan 09, 2007 30.49 30.79 30.22 30.27 44,107,396 -0.81(-2.62%)
Jan 08, 2007 30.99 31.20 30.52 31.08 36,857,320 +0.40(+1.31%)
Jan 05, 2007 30.35 30.79 30.07 30.68 35,508,080 +0.61(+2.04%)
Jan 04, 2007 30.54 30.71 29.64 30.07 59,924,484 -0.96(-3.11%)
Jan 03, 2007 32.45 32.54 30.90 31.03 46,393,192 -1.71(-5.23%)
Dec 29, 2006 32.95 33.10 32.62 32.74 15,539,111 -0.33(-0.99%)
Dec 28, 2006 32.89 33.28 32.81 33.07 15,798,191 +0.24(+0.73%)
Dec 27, 2006 32.57 33.04 32.36 32.83 13,672,150 +0.20(+0.63%)
Dec 26, 2006 32.51 32.78 32.28 32.62 12,778,223 +0.29(+0.90%)
Dec 22, 2006 32.77 32.89 32.33 32.33 13,220,572 -0.46(-1.42%)
Dec 21, 2006 33.03 33.14 32.51 32.80 20,775,654 -0.20(-0.59%)
Dec 20, 2006 33.53 33.53 32.99 32.99 21,352,048 -0.24(-0.73%)
Dec 19, 2006 32.77 33.33 32.21 33.23 31,462,118 +0.24(+0.73%)
Dec 18, 2006 33.90 34.08 32.85 32.99 43,169,740 -0.12(-0.37%)
Dec 15, 2006 33.42 33.46 32.95 33.12 29,451,002 -0.14(-0.41%)
Dec 14, 2006 32.72 33.60 32.46 33.25 34,670,628 +0.94(+2.92%)
Dec 13, 2006 32.24 32.59 32.11 32.31 20,321,220 +0.18(+0.57%)
Dec 12, 2006 32.26 32.34 31.91 32.13 22,834,674 -0.07(-0.21%)
Dec 11, 2006 32.15 32.31 31.92 32.20 19,680,662 -0.13(-0.41%)
Dec 08, 2006 31.99 32.48 31.91 32.33 32,871,568 +0.61(+1.94%)
Dec 07, 2006 31.49 31.97 31.21 31.71 34,270,688 +0.36(+1.16%)
Dec 06, 2006 30.94 31.80 30.93 31.35 38,621,000 +0.36(+1.17%)
Dec 05, 2006 30.98 31.23 30.52 30.99 29,604,824 +0.38(+1.23%)
Dec 04, 2006 30.66 30.69 30.28 30.61 19,160,084 -0.05(-0.16%)
Dec 01, 2006 30.38 30.71 30.06 30.66 21,299,530 +0.03(+0.10%)
Nov 30, 2006 30.34 30.79 30.18 30.63 28,848,680 +0.39(+1.28%)
Nov 29, 2006 29.70 30.54 29.68 30.24 28,326,344 +0.70(+2.37%)
Nov 28, 2006 29.33 29.84 29.29 29.54 21,379,516 +0.33(+1.12%)
Nov 27, 2006 29.34 29.58 29.19 29.21 16,215,049 -0.05(-0.16%)
Nov 24, 2006 29.30 29.59 29.24 29.26 5,678,453 -0.09(-0.31%)
Nov 22, 2006 29.44 29.58 28.94 29.35 22,569,440 +0.08(+0.26%)
Nov 21, 2006 28.81 29.38 28.74 29.27 27,703,364 +0.68(+2.39%)
Nov 20, 2006 28.28 28.93 28.21 28.59 20,288,038 +0.05(+0.19%)
Nov 17, 2006 28.03 28.64 28.01 28.53 23,728,160 +0.20(+0.69%)
Nov 16, 2006 29.35 29.37 28.31 28.34 26,777,794 -0.78(-2.67%)
Nov 15, 2006 28.88 29.32 28.75 29.12 18,855,076 +0.24(+0.82%)
Nov 14, 2006 28.94 29.05 28.70 28.88 17,967,302 +0.18(+0.62%)
Nov 13, 2006 28.31 29.02 28.26 28.70 21,531,580 -0.01(-0.03%)
Nov 10, 2006 28.76 28.87 28.47 28.71 13,558,980 -0.10(-0.35%)
Nov 09, 2006 28.67 29.23 28.55 28.81 31,108,106 +0.43(+1.51%)
Nov 08, 2006 27.71 28.54 27.65 28.38 33,467,958 +0.63(+2.26%)
Nov 07, 2006 27.98 27.98 27.55 27.75 19,679,124 -0.03(-0.10%)
Nov 06, 2006 27.80 28.11 27.68 27.78 25,518,870 +0.04(+0.13%)
Nov 03, 2006 27.37 27.96 27.36 27.75 22,999,704 +0.58(+2.13%)
Nov 02, 2006 27.08 27.35 26.86 27.17 20,011,378 +0.00(+0.00%)
Nov 01, 2006 27.44 27.64 26.89 27.17 27,556,354 -0.25(-0.90%)
Oct 31, 2006 27.18 27.46 26.77 27.41 35,778,804 +0.20(+0.74%)
Oct 30, 2006 27.56 27.57 27.04 27.21 28,399,958 -0.63(-2.27%)
Oct 27, 2006 28.21 28.30 27.83 27.85 17,673,062 -0.46(-1.62%)
Oct 26, 2006 28.79 28.80 28.10 28.31 20,793,454 -0.25(-0.88%)
Oct 25, 2006 27.83 28.76 27.83 28.56 30,025,638 +0.61(+2.20%)
Oct 24, 2006 27.40 28.07 27.37 27.94 24,757,010 +0.31(+1.14%)
Oct 23, 2006 27.40 27.68 27.24 27.63 19,926,776 -0.07(-0.25%)
Oct 20, 2006 27.99 28.06 27.50 27.70 21,065,500 -0.12(-0.44%)
Oct 19, 2006 27.54 27.94 27.36 27.82 18,534,246 +0.36(+1.33%)
Oct 18, 2006 27.69 27.96 27.30 27.45 21,974,808 -0.21(-0.77%)
Oct 17, 2006 27.94 27.94 27.38 27.67 20,408,680 -0.13(-0.47%)
Oct 16, 2006 27.22 27.83 27.15 27.80 20,997,378 +0.48(+1.77%)
Oct 13, 2006 26.92 27.60 26.92 27.32 25,211,884 +0.56(+2.07%)
Oct 12, 2006 26.32 26.88 26.28 26.76 30,446,892 +0.54(+2.05%)
Oct 11, 2006 26.30 26.55 26.08 26.23 20,535,472 -0.25(-0.95%)
Oct 10, 2006 26.12 26.59 26.05 26.48 23,531,708 +0.32(+1.24%)
Oct 09, 2006 26.69 26.76 26.09 26.15 19,287,316 -0.25(-0.93%)
Oct 06, 2006 26.35 26.54 25.98 26.40 22,232,350 +0.06(+0.22%)
Oct 05, 2006 26.13 26.58 26.09 26.34 35,784,960 +0.50(+1.94%)
Oct 04, 2006 25.50 25.84 24.98 25.84 45,404,772 +0.34(+1.34%)
Oct 03, 2006 26.28 26.28 25.33 25.50 38,022,852 -1.15(-4.30%)
Oct 02, 2006 27.18 27.40 26.64 26.64 21,031,440 -0.45(-1.65%)
Sep 29, 2006 26.85 27.19 26.64 27.09 18,883,862 +0.27(+1.02%)
Sep 28, 2006 27.01 27.18 26.65 26.82 26,805,042 -0.08(-0.29%)
Sep 27, 2006 26.85 27.10 26.44 26.89 34,006,776 +0.30(+1.11%)
Sep 26, 2006 26.17 26.61 26.01 26.60 29,406,614 +0.52(+1.99%)
Sep 25, 2006 26.10 26.39 25.73 26.08 36,137,652 -0.33(-1.26%)
Sep 22, 2006 26.74 26.77 26.03 26.41 18,812,226 -0.08(-0.29%)
Sep 21, 2006 26.17 26.74 26.17 26.49 26,971,830 +0.44(+1.68%)
Sep 20, 2006 26.52 26.54 25.95 26.05 32,824,322 -0.48(-1.80%)
Sep 19, 2006 27.13 27.23 26.39 26.53 26,995,342 -0.35(-1.30%)
Sep 18, 2006 26.73 27.19 26.54 26.88 22,342,882 +0.44(+1.67%)
Sep 15, 2006 26.62 26.78 26.41 26.44 29,910,712 -0.15(-0.58%)
Sep 14, 2006 27.08 27.29 26.39 26.59 31,475,082 -0.33(-1.22%)
Sep 13, 2006 26.56 27.14 26.46 26.92 27,812,798 +0.46(+1.75%)
Sep 12, 2006 26.83 27.04 26.37 26.46 30,319,218 -0.30(-1.12%)
Sep 11, 2006 27.19 27.22 26.51 26.76 38,960,944 -0.70(-2.55%)
Sep 08, 2006 27.93 28.21 27.37 27.46 24,707,128 -0.54(-1.92%)
Sep 07, 2006 28.01 28.28 27.68 28.00 24,905,560 -0.11(-0.40%)
Sep 06, 2006 28.99 28.99 28.05 28.11 29,256,528 -1.14(-3.91%)
Sep 05, 2006 29.15 29.37 28.95 29.25 13,811,249 +0.02(+0.06%)
Sep 01, 2006 29.12 29.24 28.87 29.23 11,596,210 +0.37(+1.28%)
Aug 31, 2006 28.88 29.01 28.63 28.87 15,776,216 -0.03(-0.11%)
Aug 30, 2006 29.47 29.51 28.46 28.90 26,165,142 -0.54(-1.84%)
Aug 29, 2006 29.85 29.85 29.33 29.44 19,214,800 -0.46(-1.54%)
Aug 28, 2006 29.92 30.16 29.84 29.90 10,771,724 -0.27(-0.90%)
Aug 25, 2006 30.17 30.49 30.03 30.17 10,454,630 +0.18(+0.61%)
Aug 24, 2006 29.87 30.13 29.83 29.99 13,293,747 -0.04(-0.14%)
Aug 23, 2006 30.47 30.58 29.92 30.03 12,083,606 -0.50(-1.64%)
Aug 22, 2006 30.35 30.57 30.34 30.53 14,445,435 +0.10(+0.33%)
Aug 21, 2006 30.38 30.55 30.33 30.43 18,506,120 +0.21(+0.71%)
Aug 18, 2006 30.20 30.37 29.96 30.22 14,989,087 +0.05(+0.18%)
Aug 17, 2006 30.05 30.31 29.87 30.16 15,892,901 -0.19(-0.63%)
Aug 16, 2006 30.57 30.83 30.09 30.35 13,711,045 -0.12(-0.40%)
Aug 15, 2006 30.90 30.90 30.22 30.48 11,192,097 +0.07(+0.22%)
Aug 14, 2006 30.97 30.98 30.18 30.41 13,374,833 -0.71(-2.28%)
Aug 11, 2006 30.81 31.16 30.58 31.12 11,965,163 +0.13(+0.41%)
Aug 10, 2006 31.17 31.36 30.77 30.99 15,337,384 -0.36(-1.16%)
Aug 09, 2006 31.12 31.73 30.99 31.35 18,852,440 +0.58(+1.88%)
Aug 08, 2006 30.60 31.20 30.58 30.78 15,648,983 +0.01(+0.03%)
Aug 07, 2006 31.33 31.40 30.63 30.77 21,416,874 -0.41(-1.33%)
Aug 04, 2006 31.63 31.71 30.91 31.18 12,183,151 -0.12(-0.38%)
Aug 03, 2006 31.16 31.65 31.12 31.30 13,260,785 -0.11(-0.36%)
Aug 02, 2006 31.45 32.20 31.36 31.41 23,264,936 +0.16(+0.52%)
Aug 01, 2006 31.15 31.36 30.99 31.25 13,468,006 +0.01(+0.04%)
Jul 31, 2006 31.04 31.56 30.80 31.24 13,687,751 +0.31(+1.02%)
Jul 28, 2006 30.89 31.05 30.50 30.92 20,735,002 -0.03(-0.09%)
Jul 27, 2006 31.60 31.79 30.83 30.95 19,886,344 -0.27(-0.86%)
Jul 26, 2006 30.81 31.82 30.54 31.22 29,343,766 +0.52(+1.71%)
Jul 25, 2006 30.24 30.76 30.06 30.69 18,758,168 +0.76(+2.54%)
Jul 24, 2006 28.96 30.20 29.09 29.93 17,715,474 +0.98(+3.38%)
Jul 21, 2006 29.60 29.60 28.87 28.96 19,480,472 -0.36(-1.24%)
Jul 20, 2006 29.98 30.19 29.31 29.32 16,520,715 -0.66(-2.22%)
Jul 19, 2006 29.75 30.12 29.48 29.98 24,153,588 +0.21(+0.72%)
Jul 18, 2006 29.92 30.03 29.35 29.77 19,014,392 +0.12(+0.41%)
Jul 17, 2006 30.31 30.59 29.37 29.65 24,332,902 -1.05(-3.41%)
Jul 14, 2006 30.81 30.89 30.15 30.69 18,254,070 +0.17(+0.55%)
Jul 13, 2006 31.10 31.23 30.43 30.53 19,488,384 -0.40(-1.28%)
Jul 12, 2006 31.06 31.40 30.87 30.92 20,919,150 +0.02(+0.06%)
Jul 11, 2006 30.85 31.03 30.57 30.90 13,567,331 +0.26(+0.85%)
Jul 10, 2006 30.57 31.01 30.31 30.64 14,474,881 +0.07(+0.22%)
Jul 07, 2006 30.94 31.39 30.50 30.58 20,617,878 -0.17(-0.56%)
Jul 06, 2006 30.76 31.16 30.68 30.75 22,198,950 +0.00(+0.00%)
Jul 05, 2006 30.22 30.91 30.00 30.75 26,320,284 +0.34(+1.12%)
Jul 03, 2006 30.16 30.50 30.03 30.41 7,786,695 +0.59(+1.97%)
Jun 30, 2006 30.08 30.32 29.68 29.82 14,532,015 -0.20(-0.67%)
Jun 29, 2006 29.35 30.03 29.32 30.02 20,786,862 +0.83(+2.85%)
Jun 28, 2006 28.81 29.29 28.65 29.19 18,494,034 +0.63(+2.22%)
Jun 27, 2006 28.32 29.17 28.32 28.56 24,241,706 +0.30(+1.05%)
Jun 26, 2006 27.78 28.36 27.60 28.26 14,469,607 +0.38(+1.37%)
Jun 23, 2006 27.76 28.32 27.76 27.88 16,623,996 +0.23(+0.82%)
Jun 22, 2006 27.40 27.73 27.10 27.65 18,985,824 +0.41(+1.52%)
Jun 21, 2006 26.89 27.58 26.76 27.24 23,644,438 +0.48(+1.79%)
Jun 20, 2006 27.21 27.28 26.68 26.76 22,597,348 -0.18(-0.68%)
Jun 19, 2006 27.83 27.84 26.86 26.94 21,700,786 -0.90(-3.22%)
Jun 16, 2006 27.81 28.10 27.40 27.84 24,496,612 -0.26(-0.94%)
Jun 15, 2006 27.27 28.21 27.22 28.10 27,523,832 +1.04(+3.85%)
Jun 14, 2006 26.35 27.07 26.33 27.06 24,703,612 +0.71(+2.68%)
Jun 13, 2006 27.00 27.26 26.24 26.35 34,624,480 -0.78(-2.88%)
Jun 12, 2006 27.64 27.90 27.09 27.14 20,021,706 -0.43(-1.55%)
Jun 09, 2006 27.92 28.16 27.43 27.56 21,401,052 -0.24(-0.85%)
Jun 08, 2006 27.30 27.83 26.74 27.80 42,253,180 +0.26(+0.94%)
Jun 07, 2006 28.16 28.23 27.52 27.54 28,464,344 -0.63(-2.23%)
Jun 06, 2006 28.44 28.62 28.00 28.17 28,442,588 -0.29(-1.02%)
Jun 05, 2006 29.69 29.75 28.46 28.46 24,590,444 -0.90(-3.05%)
Jun 02, 2006 29.24 29.53 28.88 29.36 15,529,442 +0.37(+1.27%)
Jun 01, 2006 28.49 29.12 28.38 28.99 19,447,292 +0.19(+0.65%)
May 31, 2006 28.26 28.82 28.11 28.80 19,982,812 +0.60(+2.11%)
May 30, 2006 29.15 29.23 28.19 28.21 18,991,758 -0.67(-2.33%)
May 26, 2006 28.67 28.99 28.34 28.88 16,784,410 +0.32(+1.13%)
May 25, 2006 28.13 28.86 27.95 28.56 29,585,048 +0.73(+2.62%)
May 24, 2006 28.26 28.37 27.54 27.83 33,548,604 -0.71(-2.47%)
May 23, 2006 28.94 29.57 28.36 28.53 24,622,966 +0.06(+0.21%)
May 22, 2006 28.23 28.78 27.77 28.47 25,398,450 -0.07(-0.24%)
May 19, 2006 28.41 28.91 27.83 28.54 26,264,468 +0.13(+0.45%)
May 18, 2006 28.90 28.97 28.41 28.41 21,399,514 -0.49(-1.69%)
May 17, 2006 29.42 29.78 28.61 28.90 27,868,832 -0.51(-1.75%)
May 16, 2006 29.12 29.90 29.01 29.42 25,484,150 +0.51(+1.76%)
May 15, 2006 29.26 29.37 28.51 28.91 29,309,706 -0.76(-2.56%)
May 12, 2006 30.26 30.35 29.60 29.67 21,325,460 -0.77(-2.53%)
May 11, 2006 31.07 31.19 30.36 30.44 18,767,618 -0.38(-1.23%)
May 10, 2006 30.42 30.92 30.29 30.81 15,659,092 +0.25(+0.80%)
May 09, 2006 30.53 30.92 30.40 30.57 16,449,518 +0.09(+0.30%)
May 08, 2006 29.98 30.55 29.82 30.48 20,194,646 +0.05(+0.18%)
May 05, 2006 30.60 30.82 30.30 30.42 18,616,212 +0.14(+0.45%)
May 04, 2006 30.42 30.72 29.67 30.29 23,103,204 -0.43(-1.41%)
May 03, 2006 31.48 31.50 30.44 30.72 19,021,644 -0.76(-2.43%)
May 02, 2006 31.10 31.58 30.95 31.48 17,443,208 +0.63(+2.04%)
May 01, 2006 30.69 31.39 30.67 30.85 18,304,612 +0.41(+1.35%)
Apr 28, 2006 30.39 31.05 30.32 30.44 24,482,548 +0.32(+1.07%)
Apr 27, 2006 30.13 30.38 29.44 30.12 32,928,482 -0.44(-1.43%)
Apr 26, 2006 30.72 31.44 30.49 30.56 27,081,482 -0.50(-1.60%)
Apr 25, 2006 32.13 32.42 31.00 31.05 30,853,422 -0.73(-2.29%)
Apr 24, 2006 32.81 32.90 31.78 31.78 24,484,526 -1.21(-3.67%)
Apr 21, 2006 31.90 32.99 31.90 32.99 25,205,292 +1.20(+3.78%)
Apr 20, 2006 31.97 32.26 31.40 31.79 24,469,144 -0.42(-1.30%)
Apr 19, 2006 31.63 32.31 31.63 32.21 21,572,014 +0.06(+0.20%)
Apr 18, 2006 31.47 32.22 31.39 32.15 25,095,200 +1.05(+3.38%)
Apr 17, 2006 30.85 31.27 30.74 31.09 16,251,527 +0.54(+1.77%)
Apr 13, 2006 30.64 30.79 30.29 30.55 11,130,349 -0.09(-0.28%)
Apr 12, 2006 30.54 30.99 30.49 30.64 15,547,461 -0.01(-0.04%)
Apr 11, 2006 30.83 31.03 30.52 30.65 23,427,328 +0.30(+0.99%)
Apr 10, 2006 30.23 30.77 30.15 30.35 19,443,994 +0.34(+1.12%)
Apr 07, 2006 30.31 30.56 29.81 30.02 17,818,754 -0.59(-1.92%)
Apr 06, 2006 30.49 30.99 30.41 30.60 24,863,148 +0.31(+1.04%)
Apr 05, 2006 29.78 30.38 29.48 30.29 27,550,420 +0.64(+2.16%)
Apr 04, 2006 29.48 29.76 29.18 29.65 21,335,128 +0.34(+1.15%)
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.