Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 47.53 47.82 47.34 47.52 7,640,500 -0.13(-0.28%)
May 28, 2015 47.41 47.72 47.09 47.65 6,958,251 +0.03(+0.06%)
May 27, 2015 47.71 48.50 47.53 47.62 9,051,998 -0.01(-0.03%)
May 26, 2015 48.18 48.32 47.39 47.64 8,211,398 -0.95(-1.95%)
May 22, 2015 48.53 48.59 48.59 48.59 5,098,833 -0.35(-0.72%)
May 21, 2015 48.60 49.06 48.41 48.94 8,107,275 +0.60(+1.23%)
May 20, 2015 48.32 48.47 47.85 48.34 6,482,746 +0.29(+0.61%)
May 19, 2015 48.51 48.51 48.04 48.05 10,768,046 -0.68(-1.39%)
May 18, 2015 48.51 48.86 48.09 48.73 6,991,234 +0.21(+0.43%)
May 15, 2015 48.15 48.74 48.01 48.52 6,408,809 +0.25(+0.52%)
May 14, 2015 48.36 48.78 48.20 48.27 5,889,006 +0.02(+0.05%)
May 13, 2015 48.55 48.72 48.07 48.25 7,351,493 -0.01(-0.02%)
May 12, 2015 48.18 48.44 48.00 48.26 6,396,282 +0.09(+0.18%)
May 11, 2015 49.53 49.58 48.04 48.17 9,841,061 -1.39(-2.81%)
May 08, 2015 49.54 49.71 48.96 49.56 8,078,991 +0.41(+0.83%)
May 07, 2015 49.83 49.83 48.77 49.16 8,536,462 -0.45(-0.91%)
May 06, 2015 50.15 50.30 49.28 49.61 9,607,432 +0.02(+0.04%)
May 05, 2015 49.76 50.44 49.42 49.58 12,390,981 +0.13(+0.27%)
May 04, 2015 49.74 49.89 49.22 49.45 8,996,373 -0.31(-0.62%)
May 01, 2015 49.98 50.16 49.41 49.76 8,096,870 -0.35(-0.71%)
Apr 30, 2015 50.93 50.93 49.92 50.12 9,982,331 -0.10(-0.21%)
Apr 29, 2015 49.75 50.40 49.60 50.22 8,182,898 +0.24(+0.47%)
Apr 28, 2015 49.58 50.00 49.44 49.98 5,781,096 +0.50(+1.01%)
Apr 27, 2015 50.01 50.15 49.44 49.48 6,000,178 -0.33(-0.67%)
Apr 24, 2015 50.06 50.08 49.46 49.81 8,505,287 -0.55(-1.10%)
Apr 23, 2015 50.37 50.82 50.18 50.37 6,270,961 +0.28(+0.56%)
Apr 22, 2015 50.14 50.28 49.54 50.09 6,071,797 -0.10(-0.21%)
Apr 21, 2015 50.62 50.91 49.92 50.19 7,537,412 -0.44(-0.86%)
Apr 20, 2015 50.24 51.10 50.21 50.62 10,632,674 +0.68(+1.36%)
Apr 17, 2015 50.61 50.61 49.57 49.95 13,033,182 -0.97(-1.91%)
Apr 16, 2015 50.91 51.44 50.33 50.92 11,377,346 -0.29(-0.56%)
Apr 15, 2015 50.85 51.40 50.54 51.21 10,534,938 +0.77(+1.52%)
Apr 14, 2015 49.30 50.58 49.25 50.44 12,076,816 +1.49(+3.04%)
Apr 13, 2015 49.36 49.75 48.94 48.95 7,775,224 -0.14(-0.29%)
Apr 10, 2015 49.70 49.73 48.98 49.09 8,153,154 -0.35(-0.70%)
Apr 09, 2015 47.98 49.78 47.86 49.44 14,886,117 +1.62(+3.38%)
Apr 08, 2015 48.75 48.87 47.81 47.82 11,616,062 -0.72(-1.49%)
Apr 07, 2015 48.15 48.73 48.01 48.54 9,726,870 +0.30(+0.61%)
Apr 06, 2015 46.80 48.61 46.78 48.25 13,782,686 +1.63(+3.50%)
Apr 02, 2015 46.27 46.62 46.62 46.62 8,007,164 +0.12(+0.25%)
Apr 01, 2015 46.27 46.85 46.22 46.50 12,115,162 +0.56(+1.22%)
Mar 31, 2015 46.67 46.83 45.92 45.94 12,427,176 -1.28(-2.72%)
Mar 30, 2015 46.84 47.33 46.78 47.22 8,168,479 +0.79(+1.70%)
Mar 27, 2015 46.46 46.55 46.09 46.43 7,046,206 -0.23(-0.49%)
Mar 26, 2015 47.19 47.33 46.43 46.66 9,336,846 +0.14(+0.30%)
Mar 25, 2015 46.65 46.85 46.23 46.52 10,382,219 +0.37(+0.80%)
Mar 24, 2015 46.82 46.94 46.13 46.15 8,643,021 -0.50(-1.08%)
Mar 23, 2015 47.22 47.36 46.64 46.66 10,064,552 -0.45(-0.96%)
Mar 20, 2015 46.60 47.31 46.49 47.11 13,633,800 +0.80(+1.72%)
Mar 19, 2015 46.32 46.71 46.08 46.31 10,715,932 -0.65(-1.38%)
Mar 18, 2015 45.41 47.45 45.39 46.96 12,923,449 +1.20(+2.63%)
Mar 17, 2015 45.76 46.11 45.29 45.76 8,794,009 -0.29(-0.62%)
Mar 16, 2015 45.16 46.09 44.89 46.04 8,562,546 +0.56(+1.23%)
Mar 13, 2015 44.83 45.60 44.69 45.48 11,188,798 +0.21(+0.46%)
Mar 12, 2015 45.44 45.68 45.25 45.28 7,481,646 +0.04(+0.10%)
Mar 11, 2015 44.97 45.65 44.87 45.23 8,592,654 +0.32(+0.71%)
Mar 10, 2015 45.00 45.54 44.78 44.91 12,091,997 -0.81(-1.77%)
Mar 09, 2015 46.32 46.74 45.73 45.73 8,798,759 -0.61(-1.31%)
Mar 06, 2015 46.49 46.99 46.24 46.33 9,124,731 -0.40(-0.85%)
Mar 05, 2015 47.23 47.28 46.73 46.73 8,102,039 -0.68(-1.43%)
Mar 04, 2015 47.81 47.80 46.98 47.41 7,436,416 -0.39(-0.82%)
Mar 03, 2015 47.49 48.16 47.42 47.80 7,351,723 +0.28(+0.59%)
Mar 02, 2015 48.11 48.23 47.10 47.52 10,919,332 -0.59(-1.23%)
Feb 27, 2015 48.70 48.77 48.06 48.11 9,437,438 -0.48(-0.99%)
Feb 26, 2015 49.36 49.36 48.40 48.59 10,619,920 -1.24(-2.49%)
Feb 25, 2015 49.78 50.06 49.41 49.83 8,337,143 +0.32(+0.66%)
Feb 24, 2015 49.78 49.79 49.26 49.50 6,596,797 +0.13(+0.25%)
Feb 23, 2015 49.20 49.84 49.08 49.38 8,229,272 -0.34(-0.68%)
Feb 20, 2015 49.58 49.75 48.94 49.72 11,902,742 -0.03(-0.06%)
Feb 19, 2015 48.74 50.06 48.27 49.75 12,226,998 -0.23(-0.46%)
Feb 18, 2015 50.20 50.96 49.89 49.98 12,099,571 -1.28(-2.50%)
Feb 17, 2015 51.02 51.63 50.56 51.26 10,370,637 -0.30(-0.59%)
Feb 13, 2015 50.79 51.56 51.56 51.56 11,410,229 +1.36(+2.70%)
Feb 12, 2015 50.35 50.80 49.89 50.20 11,703,582 +0.66(+1.33%)
Feb 11, 2015 49.07 49.98 48.76 49.55 11,460,522 -0.08(-0.16%)
Feb 10, 2015 49.53 49.72 48.54 49.63 10,788,984 +0.10(+0.21%)
Feb 09, 2015 49.61 50.08 49.37 49.53 11,052,705 +0.26(+0.53%)
Feb 06, 2015 49.81 49.91 49.04 49.26 10,484,703 -0.06(-0.12%)
Feb 05, 2015 48.92 49.34 48.39 49.32 11,930,275 +1.24(+2.58%)
Feb 04, 2015 48.63 48.66 47.62 48.08 16,765,609 -1.37(-2.76%)
Feb 03, 2015 48.85 49.61 48.55 49.45 21,410,838 +1.44(+3.00%)
Feb 02, 2015 47.06 48.01 46.28 48.01 13,802,703 +2.04(+4.43%)
Jan 30, 2015 45.42 46.58 44.64 45.97 14,418,185 +0.12(+0.25%)
Jan 29, 2015 46.12 46.41 44.26 45.85 15,561,039 +0.18(+0.38%)
Jan 28, 2015 47.64 47.77 45.62 45.68 11,889,948 -2.16(-4.52%)
Jan 27, 2015 47.66 48.28 47.49 47.84 8,136,041 -0.20(-0.43%)
Jan 26, 2015 47.37 48.18 46.64 48.04 8,029,672 +0.85(+1.81%)
Jan 23, 2015 47.70 47.96 47.18 47.19 8,758,316 -0.47(-1.00%)
Jan 22, 2015 47.52 47.87 46.72 47.66 11,993,153 +0.55(+1.18%)
Jan 21, 2015 46.64 47.28 46.15 47.11 10,928,756 +0.99(+2.14%)
Jan 20, 2015 45.85 46.19 45.08 46.12 9,415,951 +0.08(+0.17%)
Jan 16, 2015 45.07 46.34 44.88 46.04 13,742,940 +1.22(+2.72%)
Jan 15, 2015 46.43 46.62 44.80 44.82 13,690,661 -0.88(-1.93%)
Jan 14, 2015 45.12 45.82 44.42 45.71 13,660,162 +0.13(+0.29%)
Jan 13, 2015 46.12 46.59 44.90 45.58 14,029,639 -0.46(-1.00%)
Jan 12, 2015 46.82 46.91 45.70 46.04 11,370,072 -1.35(-2.85%)
Jan 09, 2015 47.40 47.69 46.72 47.39 10,938,238 -0.01(-0.02%)
Jan 08, 2015 47.34 47.80 46.64 47.39 14,174,554 +1.15(+2.49%)
Jan 07, 2015 46.72 46.88 45.88 46.24 16,920,178 +0.31(+0.67%)
Jan 06, 2015 47.66 48.61 45.90 45.93 24,731,932 -1.98(-4.13%)
Jan 05, 2015 49.42 49.62 47.76 47.91 14,998,008 -2.39(-4.76%)
Jan 02, 2015 50.00 50.72 49.80 50.31 7,811,428 -0.10(-0.20%)
Dec 31, 2014 50.61 50.41 50.41 50.41 8,115,311 -0.63(-1.24%)
Dec 30, 2014 50.81 51.24 50.56 51.04 6,216,926 -0.13(-0.26%)
Dec 29, 2014 51.42 51.59 50.77 51.18 7,176,537 +0.17(+0.33%)
Dec 26, 2014 51.50 51.67 50.74 51.01 4,575,899 -0.18(-0.36%)
Dec 24, 2014 51.49 51.19 51.19 51.19 5,273,116 -0.67(-1.29%)
Dec 23, 2014 51.33 52.09 50.95 51.86 11,191,913 +1.12(+2.20%)
Dec 22, 2014 51.15 51.42 49.99 50.74 13,028,339 -1.07(-2.06%)
Dec 19, 2014 50.82 51.83 50.09 51.81 24,418,010 +0.90(+1.76%)
Dec 18, 2014 50.53 50.98 48.66 50.91 21,822,122 +2.05(+4.20%)
Dec 17, 2014 46.82 49.39 46.72 48.86 21,045,000 +2.72(+5.88%)
Dec 16, 2014 44.85 47.43 44.41 46.15 17,740,922 +1.12(+2.48%)
Dec 15, 2014 46.19 46.35 44.89 45.03 13,451,883 -0.55(-1.22%)
Dec 12, 2014 45.76 46.56 45.48 45.58 11,889,322 -0.85(-1.82%)
Dec 11, 2014 46.20 47.77 46.20 46.43 11,198,230 +0.05(+0.11%)
Dec 10, 2014 46.65 46.82 45.86 46.38 13,483,161 -1.04(-2.19%)
Dec 09, 2014 46.97 48.36 46.26 47.42 16,610,112 -0.05(-0.11%)
Dec 08, 2014 48.89 49.00 47.36 47.47 13,922,672 -2.06(-4.16%)
Dec 05, 2014 50.64 50.64 50.09 49.53 13,456,242 -1.07(-2.11%)
Dec 04, 2014 51.21 51.41 50.13 50.59 14,601,990 -1.09(-2.10%)
Dec 03, 2014 50.85 51.99 50.57 51.68 16,306,347 +1.16(+2.30%)
Dec 02, 2014 49.15 50.79 49.08 50.52 16,007,204 +1.05(+2.12%)
Dec 01, 2014 48.12 49.56 47.74 49.47 19,211,026 +1.24(+2.57%)
Nov 28, 2014 49.42 49.74 47.92 48.23 16,137,348 -3.47(-6.72%)
Nov 26, 2014 52.37 51.70 51.70 51.70 10,125,918 -0.66(-1.25%)
Nov 25, 2014 53.94 53.95 52.24 52.36 12,200,980 -1.17(-2.18%)
Nov 24, 2014 53.69 53.86 53.04 53.53 8,381,263 -0.23(-0.42%)
Nov 21, 2014 54.36 54.51 53.41 53.75 12,245,288 +0.31(+0.59%)
Nov 20, 2014 52.65 53.47 52.65 53.44 7,841,595 +0.79(+1.50%)
Nov 19, 2014 52.82 52.91 52.06 52.65 8,730,494 +0.34(+0.64%)
Nov 18, 2014 52.21 52.66 51.88 52.31 7,268,746 +0.18(+0.35%)
Nov 17, 2014 51.85 52.39 51.54 52.13 6,987,423 +0.01(+0.01%)
Nov 14, 2014 51.51 52.16 51.45 52.12 7,223,535 +0.77(+1.51%)
Nov 13, 2014 51.66 51.82 50.76 51.35 10,303,507 -0.62(-1.19%)
Nov 12, 2014 52.09 52.47 51.89 51.97 7,878,997 -0.40(-0.77%)
Nov 11, 2014 52.20 52.52 51.88 52.37 8,112,847 +0.11(+0.21%)
Nov 10, 2014 53.15 53.45 52.16 52.26 10,003,382 -0.41(-0.78%)
Nov 07, 2014 52.15 52.78 52.12 52.67 10,093,014 +0.61(+1.18%)
Nov 06, 2014 50.89 52.08 50.72 52.06 10,632,227 +1.05(+2.06%)
Nov 05, 2014 51.06 51.28 50.35 51.01 10,799,949 +0.81(+1.61%)
Nov 04, 2014 50.51 50.98 49.79 50.20 15,017,356 -1.31(-2.54%)
Nov 03, 2014 52.74 52.97 51.44 51.50 13,075,817 -1.16(-2.20%)
Oct 31, 2014 52.26 52.73 51.15 52.66 12,924,945 +0.58(+1.12%)
Oct 30, 2014 50.64 52.49 50.55 52.08 9,826,876 +0.44(+0.85%)
Oct 29, 2014 52.49 52.49 51.25 51.64 10,620,164 +0.39(+0.75%)
Oct 28, 2014 50.42 51.30 50.14 51.26 7,889,298 +1.01(+2.02%)
Oct 27, 2014 50.38 51.15 51.15 50.24 10,263,738 -0.91(-1.77%)
Oct 24, 2014 51.09 51.28 50.45 51.15 7,427,842 +0.05(+0.10%)
Oct 23, 2014 51.67 51.76 50.94 51.09 10,495,684 +0.41(+0.81%)
Oct 22, 2014 51.83 52.15 50.64 50.69 13,488,053 -0.84(-1.63%)
Oct 21, 2014 51.15 51.71 50.84 51.53 12,334,404 +1.28(+2.56%)
Oct 20, 2014 49.77 50.34 49.15 50.24 9,244,369 +0.55(+1.10%)
Oct 17, 2014 49.58 51.11 49.27 49.69 15,089,365 +0.84(+1.72%)
Oct 16, 2014 47.42 49.18 47.37 48.85 17,535,156 +0.50(+1.03%)
Oct 15, 2014 46.56 48.43 46.39 48.36 22,026,648 +0.04(+0.08%)
Oct 14, 2014 49.83 50.09 48.11 48.32 17,836,276 -1.37(-2.75%)
Oct 13, 2014 51.18 51.55 49.64 49.69 11,793,379 -1.67(-3.25%)
Oct 10, 2014 52.12 52.48 51.10 51.36 14,143,073 -0.79(-1.51%)
Oct 09, 2014 53.61 53.70 52.12 52.15 14,181,734 -1.72(-3.20%)
Oct 08, 2014 53.25 53.94 52.52 53.87 16,598,285 +0.45(+0.84%)
Oct 07, 2014 53.93 54.45 53.41 53.42 10,093,084 -0.76(-1.40%)
Oct 06, 2014 54.40 54.74 53.72 54.18 8,835,495 +0.14(+0.25%)
Oct 03, 2014 54.17 54.33 53.57 54.04 7,702,259 +0.06(+0.11%)
Oct 02, 2014 53.90 54.30 53.03 53.98 10,258,079 -0.22(-0.41%)
Oct 01, 2014 55.13 55.31 53.90 54.21 12,064,012 -1.10(-1.99%)
Sep 30, 2014 55.89 56.12 54.87 55.31 11,624,381 -0.95(-1.70%)
Sep 29, 2014 56.02 56.34 55.49 56.26 8,145,105 -0.20(-0.36%)
Sep 26, 2014 56.09 56.72 55.74 56.46 7,277,062 +0.40(+0.71%)
Sep 25, 2014 56.88 56.88 56.07 56.07 6,794,709 -0.83(-1.46%)
Sep 24, 2014 56.99 57.16 56.08 56.90 8,690,395 -0.14(-0.24%)
Sep 23, 2014 57.49 57.71 57.00 57.03 6,011,205 -0.56(-0.97%)
Sep 22, 2014 58.06 58.06 57.40 57.59 7,243,716 -0.64(-1.09%)
Sep 19, 2014 58.15 58.55 58.05 58.23 11,143,506 +0.43(+0.74%)
Sep 18, 2014 58.43 58.45 57.57 57.80 6,121,106 -0.48(-0.83%)
Sep 17, 2014 58.55 58.61 58.09 58.28 5,869,639 -0.08(-0.14%)
Sep 16, 2014 57.46 58.75 57.33 58.36 8,539,887 +0.98(+1.70%)
Sep 15, 2014 56.55 57.55 56.35 57.39 5,423,445 +0.69(+1.21%)
Sep 12, 2014 57.25 57.26 56.46 56.70 5,466,169 -0.67(-1.17%)
Sep 11, 2014 56.54 57.42 56.39 57.37 5,963,452 +0.28(+0.49%)
Sep 10, 2014 56.93 57.11 56.17 57.09 9,089,976 +0.02(+0.04%)
Sep 09, 2014 57.44 57.64 56.69 57.07 8,948,976 -0.05(-0.09%)
Sep 08, 2014 57.78 57.86 56.85 57.12 8,472,252 -0.95(-1.64%)
Sep 05, 2014 57.66 58.18 57.44 58.08 4,976,241 +0.36(+0.63%)
Sep 04, 2014 58.65 58.65 57.42 57.71 7,986,515 -0.76(-1.30%)
Sep 03, 2014 58.53 58.81 58.40 58.47 8,166,646 +0.49(+0.85%)
Sep 02, 2014 58.59 58.60 57.66 57.98 7,717,448 -0.72(-1.23%)
Aug 29, 2014 58.45 58.70 58.70 58.70 4,716,791 +0.40(+0.69%)
Aug 28, 2014 58.47 58.55 58.21 58.30 4,132,715 -0.27(-0.46%)
Aug 27, 2014 58.46 58.88 58.31 58.57 4,358,699 +0.35(+0.61%)
Aug 26, 2014 58.35 58.55 58.21 58.21 4,623,102 -0.19(-0.32%)
Aug 25, 2014 58.06 58.53 58.05 58.40 4,886,244 +0.40(+0.70%)
Aug 22, 2014 58.31 58.48 57.80 58.00 5,044,158 -0.53(-0.91%)
Aug 21, 2014 58.23 58.60 58.11 58.53 4,319,606 +0.35(+0.60%)
Aug 20, 2014 57.96 58.26 57.76 58.18 5,952,282 +0.43(+0.74%)
Aug 19, 2014 57.57 57.95 57.40 57.76 7,495,152 +0.41(+0.72%)
Aug 18, 2014 58.51 58.51 57.03 57.35 11,730,053 -0.93(-1.59%)
Aug 15, 2014 58.01 58.47 57.69 58.27 7,517,572 +0.33(+0.56%)
Aug 14, 2014 58.63 58.70 57.79 57.95 6,304,396 -0.52(-0.89%)
Aug 13, 2014 58.68 58.85 58.34 58.47 5,309,449 +0.34(+0.58%)
Aug 12, 2014 58.20 58.37 57.89 58.13 5,598,430 -0.27(-0.47%)
Aug 11, 2014 59.07 59.18 58.37 58.40 4,957,754 -0.38(-0.65%)
Aug 08, 2014 57.60 58.61 57.60 58.78 5,679,869 +1.26(+2.19%)
Aug 07, 2014 58.42 58.53 57.22 57.53 5,611,046 -0.74(-1.27%)
Aug 06, 2014 57.57 58.91 57.46 58.26 7,488,254 +0.63(+1.09%)
Aug 05, 2014 58.86 58.97 57.37 57.63 8,858,323 -1.62(-2.73%)
Aug 04, 2014 58.37 59.38 58.04 59.25 7,701,497 +0.93(+1.59%)
Aug 01, 2014 59.20 59.22 57.70 58.33 13,185,678 -1.30(-2.18%)
Jul 31, 2014 60.87 61.12 59.54 59.63 9,816,887 -1.54(-2.52%)
Jul 30, 2014 61.62 62.08 60.79 61.17 7,653,900 -0.06(-0.09%)
Jul 29, 2014 61.44 61.75 61.22 61.23 5,609,315 -0.35(-0.56%)
Jul 28, 2014 62.16 62.24 61.49 61.57 6,647,070 -0.53(-0.85%)
Jul 25, 2014 62.27 62.62 62.00 62.10 4,220,724 -0.24(-0.38%)
Jul 24, 2014 62.65 62.95 62.33 62.34 6,963,976 -0.37(-0.59%)
Jul 23, 2014 62.25 62.79 61.94 62.71 5,655,531 +0.53(+0.86%)
Jul 22, 2014 61.39 62.24 61.34 62.17 6,123,667 +1.08(+1.76%)
Jul 21, 2014 61.35 61.56 60.95 61.10 6,516,566 -0.17(-0.27%)
Jul 18, 2014 61.36 61.59 61.09 61.26 6,487,922 +0.06(+0.09%)
Jul 17, 2014 62.17 62.45 61.13 61.20 7,037,870 -0.93(-1.49%)
Jul 16, 2014 61.08 62.18 61.04 62.13 8,800,140 +1.42(+2.34%)
Jul 15, 2014 61.37 61.49 60.43 60.71 8,429,422 -0.81(-1.32%)
Jul 14, 2014 61.01 61.56 60.86 61.52 6,517,794 +0.80(+1.31%)
Jul 11, 2014 61.29 61.36 60.52 60.73 6,803,474 -0.67(-1.10%)
Jul 10, 2014 60.85 61.59 59.33 61.40 11,506,096 -0.09(-0.15%)
Jul 09, 2014 61.69 61.84 61.43 61.49 7,984,168 -0.17(-0.28%)
Jul 08, 2014 61.62 62.10 61.44 61.66 6,957,109 -0.04(-0.07%)
Jul 07, 2014 61.52 61.79 61.05 61.71 5,477,444 -0.22(-0.35%)
Jul 03, 2014 61.44 61.92 61.92 61.92 3,725,165 +0.39(+0.63%)
Jul 02, 2014 61.50 61.62 61.14 61.54 4,901,457 -0.18(-0.29%)
Jul 01, 2014 61.81 61.92 61.38 61.71 4,936,442 +0.27(+0.44%)
Jun 30, 2014 61.50 61.59 61.08 61.44 5,644,925 -0.19(-0.31%)
Jun 27, 2014 61.46 61.68 61.21 61.64 6,296,020 +0.03(+0.05%)
Jun 26, 2014 61.34 61.61 60.60 61.61 6,401,520 +0.24(+0.40%)
Jun 25, 2014 60.67 61.44 60.67 61.36 6,946,232 +0.59(+0.97%)
Jun 24, 2014 61.65 61.65 60.77 60.78 11,282,175 -0.93(-1.51%)
Jun 23, 2014 61.34 61.94 61.26 61.71 8,290,557 +0.53(+0.87%)
Jun 20, 2014 61.00 61.25 60.76 61.18 10,362,683 +0.42(+0.70%)
Jun 19, 2014 60.40 60.75 60.30 60.75 5,696,154 +0.38(+0.63%)
Jun 18, 2014 59.89 60.42 59.61 60.37 6,294,428 +0.35(+0.59%)
Jun 17, 2014 59.61 60.04 59.23 60.02 6,746,866 +0.04(+0.07%)
Jun 16, 2014 59.62 60.08 59.43 59.98 6,475,873 +0.44(+0.73%)
Jun 13, 2014 59.34 59.55 58.80 59.54 6,104,312 +0.16(+0.27%)
Jun 12, 2014 58.88 59.66 58.86 59.39 8,760,194 +0.65(+1.11%)
Jun 11, 2014 58.41 58.84 58.38 58.73 6,327,523 +0.23(+0.39%)
Jun 10, 2014 57.93 58.53 57.74 58.50 9,094,440 +0.57(+0.98%)
Jun 06, 2014 57.59 58.18 57.49 57.94 7,547,924 +0.57(+0.99%)
Jun 05, 2014 57.20 57.38 56.98 57.37 5,782,933 +0.18(+0.31%)
Jun 04, 2014 57.13 57.33 57.04 57.19 5,002,690 -0.01(-0.02%)
Jun 03, 2014 56.96 57.24 56.82 57.21 6,335,676 +0.24(+0.43%)
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.