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 (%)
Jan 29, 2016 29.20 30.10 28.76 29.95 24,413,652 +0.81(+2.79%)
Jan 28, 2016 29.06 30.20 28.42 29.14 22,000,002 +1.39(+5.00%)
Jan 27, 2016 26.77 28.92 26.20 27.75 28,762,090 +0.66(+2.43%)
Jan 26, 2016 26.88 27.52 25.63 27.10 37,395,900 +0.88(+3.36%)
Jan 25, 2016 28.21 28.73 26.21 26.21 25,607,606 -2.66(-9.21%)
Jan 22, 2016 29.29 30.33 28.16 28.87 24,212,830 +0.58(+2.06%)
Jan 21, 2016 26.73 28.62 26.55 28.29 25,539,220 +1.66(+6.22%)
Jan 20, 2016 27.24 27.29 25.07 26.64 40,933,056 -1.26(-4.53%)
Jan 19, 2016 30.46 30.57 27.29 27.90 27,182,822 -2.27(-7.52%)
Jan 15, 2016 30.15 30.17 30.17 30.17 24,943,368 -1.45(-4.58%)
Jan 14, 2016 30.05 32.06 29.63 31.62 23,802,408 +1.72(+5.77%)
Jan 13, 2016 31.23 32.03 29.79 29.89 24,809,092 -0.96(-3.11%)
Jan 12, 2016 32.09 32.09 29.99 30.85 21,892,034 -0.67(-2.12%)
Jan 11, 2016 33.20 33.43 31.12 31.52 22,515,402 -1.66(-5.01%)
Jan 08, 2016 33.86 34.18 32.86 33.18 11,896,918 -0.59(-1.75%)
Jan 07, 2016 34.29 34.97 33.66 33.77 14,145,454 -0.99(-2.84%)
Jan 06, 2016 35.33 35.50 34.52 34.76 14,345,430 -1.57(-4.32%)
Jan 05, 2016 35.77 36.42 35.25 36.33 9,147,964 +0.40(+1.11%)
Jan 04, 2016 35.57 36.61 35.32 35.93 11,634,804 +0.15(+0.41%)
Dec 31, 2015 35.30 35.79 35.79 35.79 8,717,380 +0.07(+0.19%)
Dec 30, 2015 35.98 36.59 35.67 35.72 8,616,729 -0.90(-2.45%)
Dec 29, 2015 36.97 37.07 36.18 36.61 8,198,566 +0.44(+1.23%)
Dec 28, 2015 36.49 36.63 35.98 36.17 11,462,864 -1.07(-2.88%)
Dec 24, 2015 37.59 37.24 37.24 37.24 4,255,948 -0.34(-0.90%)
Dec 23, 2015 36.25 37.61 36.24 37.58 12,794,571 +2.11(+5.94%)
Dec 22, 2015 34.63 35.69 34.42 35.47 13,518,009 +0.90(+2.62%)
Dec 21, 2015 35.28 35.37 34.15 34.57 14,185,984 -0.64(-1.81%)
Dec 18, 2015 36.06 36.47 35.07 35.20 21,560,104 -1.03(-2.86%)
Dec 17, 2015 37.84 37.91 35.96 36.24 16,886,480 -1.59(-4.19%)
Dec 16, 2015 38.55 38.97 37.65 37.83 14,919,487 -0.93(-2.39%)
Dec 15, 2015 38.59 39.14 38.43 38.75 14,030,575 +0.79(+2.08%)
Dec 14, 2015 36.47 38.43 36.33 37.96 18,490,460 +1.07(+2.91%)
Dec 11, 2015 36.98 37.14 35.88 36.89 19,124,286 -0.84(-2.21%)
Dec 10, 2015 36.97 38.29 36.80 37.73 14,427,907 +0.57(+1.55%)
Dec 09, 2015 37.06 38.12 36.60 37.15 12,901,282 +0.13(+0.35%)
Dec 08, 2015 36.52 37.67 35.93 37.02 11,380,165 -0.53(-1.41%)
Dec 07, 2015 38.12 38.55 36.91 37.55 15,057,168 -1.69(-4.30%)
Dec 04, 2015 38.97 39.47 38.44 39.24 12,255,931 -0.32(-0.81%)
Dec 03, 2015 40.48 40.61 39.46 39.56 13,921,865 -0.72(-1.79%)
Dec 02, 2015 41.55 41.83 39.99 40.28 13,889,249 -1.58(-3.77%)
Dec 01, 2015 41.74 41.96 41.31 41.86 10,051,227 +0.43(+1.04%)
Nov 30, 2015 41.01 41.77 40.89 41.43 11,398,573 +0.44(+1.07%)
Nov 27, 2015 41.26 41.46 40.82 40.99 3,634,760 -0.69(-1.65%)
Nov 25, 2015 42.15 41.68 41.68 41.68 6,711,327 -0.72(-1.70%)
Nov 24, 2015 40.98 42.62 40.91 42.40 10,702,176 +1.56(+3.83%)
Nov 23, 2015 40.46 41.21 40.22 40.84 7,319,078 +0.27(+0.66%)
Nov 20, 2015 41.10 41.43 40.35 40.57 7,474,820 -0.48(-1.18%)
Nov 19, 2015 41.54 41.75 40.76 41.05 8,239,229 -0.71(-1.69%)
Nov 18, 2015 41.73 42.21 40.96 41.76 6,412,818 +0.44(+1.08%)
Nov 17, 2015 41.50 41.92 40.97 41.31 8,115,813 -0.36(-0.86%)
Nov 16, 2015 39.78 41.73 39.54 41.67 10,800,780 +1.95(+4.90%)
Nov 13, 2015 39.77 39.94 39.11 39.73 8,337,931 -0.11(-0.27%)
Nov 12, 2015 40.20 40.68 39.70 39.83 9,640,187 -1.13(-2.75%)
Nov 11, 2015 41.79 41.96 40.88 40.96 9,102,978 -0.93(-2.21%)
Nov 10, 2015 41.76 42.27 41.39 41.89 6,766,893 +0.01(+0.02%)
Nov 09, 2015 42.64 43.03 41.69 41.88 7,325,849 -0.87(-2.03%)
Nov 06, 2015 42.75 43.26 42.16 42.75 8,561,438 -0.39(-0.91%)
Nov 05, 2015 42.83 43.87 42.75 43.14 9,436,093 -0.05(-0.11%)
Nov 04, 2015 43.48 43.54 42.52 43.18 11,376,652 -0.30(-0.69%)
Nov 03, 2015 42.39 43.80 42.32 43.48 11,905,811 +1.37(+3.26%)
Nov 02, 2015 40.62 42.35 40.52 42.11 10,620,588 +1.22(+2.98%)
Oct 30, 2015 41.34 41.52 40.31 40.89 9,843,165 -0.21(-0.50%)
Oct 29, 2015 40.00 41.81 39.20 41.10 12,167,636 +0.21(+0.52%)
Oct 28, 2015 39.67 41.14 39.54 40.88 12,167,023 +1.26(+3.19%)
Oct 27, 2015 39.86 39.96 38.89 39.62 10,424,499 -0.97(-2.38%)
Oct 26, 2015 41.82 41.83 40.58 40.59 7,248,681 -1.27(-3.04%)
Oct 23, 2015 41.62 42.01 41.12 41.86 7,706,969 +0.02(+0.05%)
Oct 22, 2015 40.88 41.97 40.77 41.83 9,618,639 +1.23(+3.04%)
Oct 21, 2015 40.94 41.25 40.55 40.60 8,263,115 -0.44(-1.06%)
Oct 20, 2015 41.31 41.58 40.77 41.04 11,159,614 -0.11(-0.28%)
Oct 19, 2015 41.77 41.99 40.99 41.15 10,411,878 -1.18(-2.79%)
Oct 16, 2015 42.69 42.88 41.79 42.33 9,546,175 +0.00(+0.00%)
Oct 15, 2015 41.67 42.37 41.24 42.33 10,218,036 +0.39(+0.93%)
Oct 14, 2015 41.63 42.12 41.51 41.94 8,475,942 +0.32(+0.76%)
Oct 13, 2015 41.43 42.27 41.11 41.62 8,217,563 -0.17(-0.42%)
Oct 12, 2015 42.40 42.43 41.19 41.80 9,896,681 -0.63(-1.48%)
Oct 09, 2015 42.80 42.87 41.75 42.43 12,057,915 -0.14(-0.32%)
Oct 08, 2015 41.59 42.76 41.28 42.56 12,557,536 +0.76(+1.83%)
Oct 07, 2015 42.30 42.64 40.72 41.80 18,205,898 +0.10(+0.24%)
Oct 06, 2015 40.22 41.99 40.13 41.70 20,380,302 +1.63(+4.08%)
Oct 05, 2015 39.28 40.18 38.95 40.07 16,932,280 +1.35(+3.50%)
Oct 02, 2015 35.98 38.71 35.97 38.71 16,626,031 +2.29(+6.29%)
Oct 01, 2015 36.82 37.36 35.95 36.42 13,791,373 +0.15(+0.42%)
Sep 30, 2015 35.48 36.30 35.47 36.27 11,655,407 +1.05(+2.98%)
Sep 29, 2015 35.00 35.31 34.58 35.22 10,549,371 +0.54(+1.57%)
Sep 28, 2015 35.12 35.58 34.67 34.67 10,582,950 -1.01(-2.84%)
Sep 25, 2015 36.71 36.71 35.48 35.69 11,413,421 -0.43(-1.19%)
Sep 24, 2015 35.93 36.47 35.79 36.12 10,824,076 -0.08(-0.21%)
Sep 23, 2015 36.84 37.04 36.16 36.19 8,359,904 -0.57(-1.56%)
Sep 22, 2015 36.10 37.06 36.01 36.77 13,518,308 -0.10(-0.27%)
Sep 21, 2015 36.94 37.06 36.41 36.87 10,218,526 +0.29(+0.81%)
Sep 18, 2015 37.17 37.45 36.25 36.57 16,876,996 -1.34(-3.53%)
Sep 17, 2015 37.37 38.50 37.10 37.91 19,601,388 +0.50(+1.33%)
Sep 16, 2015 36.08 37.46 36.03 37.41 15,013,475 +1.66(+4.63%)
Sep 15, 2015 35.66 36.14 35.63 35.76 8,829,614 +0.39(+1.09%)
Sep 14, 2015 35.63 35.66 35.04 35.37 11,595,122 -0.45(-1.25%)
Sep 11, 2015 36.10 36.12 35.51 35.82 12,258,696 -0.81(-2.21%)
Sep 10, 2015 36.30 36.87 35.79 36.63 11,735,104 +0.44(+1.21%)
Sep 09, 2015 37.09 37.59 35.99 36.19 21,424,746 -0.46(-1.26%)
Sep 08, 2015 36.50 36.81 35.66 36.65 17,932,490 +0.95(+2.67%)
Sep 04, 2015 35.70 35.70 35.70 35.70 13,910,948 -0.74(-2.03%)
Sep 03, 2015 36.68 37.71 36.13 36.44 12,831,377 -0.01(-0.02%)
Sep 02, 2015 36.53 36.80 35.54 36.44 14,896,923 +0.33(+0.92%)
Sep 01, 2015 36.43 36.43 35.39 36.11 22,732,880 -1.06(-2.85%)
Aug 31, 2015 35.01 37.30 34.56 37.17 23,503,668 +1.76(+4.98%)
Aug 28, 2015 34.45 36.30 34.45 35.41 19,705,024 +0.72(+2.07%)
Aug 27, 2015 33.74 35.19 33.62 34.69 25,692,842 +1.86(+5.67%)
Aug 26, 2015 32.47 32.95 31.95 32.83 25,110,002 +0.92(+2.89%)
Aug 25, 2015 34.05 34.05 31.87 31.91 21,011,988 -0.56(-1.72%)
Aug 24, 2015 31.75 33.98 31.09 32.47 28,105,688 -1.86(-5.42%)
Aug 21, 2015 35.29 35.83 34.32 34.33 18,387,602 -1.22(-3.43%)
Aug 20, 2015 35.88 36.37 35.54 35.54 13,954,492 -0.51(-1.43%)
Aug 19, 2015 37.27 37.27 35.58 36.06 19,210,942 -1.38(-3.70%)
Aug 18, 2015 37.53 37.65 37.15 37.44 9,666,297 -0.04(-0.10%)
Aug 17, 2015 37.42 37.67 37.25 37.48 7,679,175 -0.16(-0.42%)
Aug 14, 2015 37.81 38.03 37.58 37.64 10,381,557 -0.25(-0.66%)
Aug 13, 2015 38.57 38.61 37.71 37.89 13,283,223 -1.09(-2.79%)
Aug 12, 2015 37.97 39.23 37.93 38.98 18,561,770 +0.86(+2.26%)
Aug 11, 2015 37.27 38.21 37.10 38.12 14,166,408 +0.15(+0.40%)
Aug 10, 2015 36.97 37.97 36.72 37.96 13,981,955 +1.03(+2.78%)
Aug 07, 2015 38.00 38.30 36.76 36.94 13,601,604 -1.09(-2.86%)
Aug 06, 2015 36.97 38.08 36.55 38.02 15,392,643 +0.88(+2.36%)
Aug 05, 2015 38.04 38.46 37.08 37.15 10,640,772 -0.57(-1.50%)
Aug 04, 2015 37.50 38.07 37.50 37.71 10,167,171 +0.12(+0.32%)
Aug 03, 2015 37.66 38.16 37.31 37.59 14,864,193 -0.48(-1.25%)
Jul 31, 2015 38.89 38.91 38.00 38.07 16,135,189 -1.31(-3.32%)
Jul 30, 2015 40.07 40.30 39.23 39.38 13,330,354 -0.63(-1.57%)
Jul 29, 2015 39.36 40.41 39.33 40.01 15,624,412 +0.50(+1.26%)
Jul 28, 2015 38.52 40.05 38.47 39.51 17,696,816 +1.20(+3.14%)
Jul 27, 2015 38.83 39.34 38.22 38.30 18,865,942 -1.09(-2.76%)
Jul 24, 2015 40.80 40.80 39.31 39.39 17,509,672 -1.47(-3.61%)
Jul 23, 2015 41.67 41.83 40.31 40.87 15,953,796 -0.79(-1.91%)
Jul 22, 2015 42.01 42.08 41.54 41.66 13,898,614 -0.49(-1.17%)
Jul 21, 2015 42.36 42.65 41.92 42.15 11,288,270 -0.06(-0.14%)
Jul 20, 2015 42.67 42.68 41.91 42.21 10,836,907 -0.47(-1.10%)
Jul 17, 2015 42.98 43.20 42.27 42.68 9,868,018 -0.56(-1.29%)
Jul 16, 2015 43.74 43.86 43.04 43.24 7,132,894 -0.35(-0.80%)
Jul 15, 2015 44.11 44.44 43.38 43.59 7,008,112 -0.83(-1.86%)
Jul 14, 2015 43.84 44.58 43.80 44.42 7,344,896 +0.45(+1.02%)
Jul 13, 2015 44.11 44.12 43.76 43.98 6,573,580 -0.15(-0.34%)
Jul 10, 2015 44.26 44.43 43.78 44.12 6,776,554 +0.34(+0.78%)
Jul 09, 2015 44.51 44.59 43.77 43.78 7,285,378 +0.23(+0.53%)
Jul 08, 2015 44.13 44.56 43.34 43.55 7,542,567 -0.96(-2.16%)
Jul 07, 2015 43.95 44.70 43.46 44.51 9,553,601 +0.44(+1.00%)
Jul 06, 2015 44.42 44.59 43.82 44.07 10,122,475 -1.09(-2.41%)
Jul 02, 2015 44.91 45.16 45.16 45.16 9,081,923 +0.37(+0.82%)
Jul 01, 2015 45.90 45.90 44.54 44.80 9,908,548 -1.03(-2.25%)
Jun 30, 2015 45.92 45.98 45.42 45.83 7,177,744 +0.30(+0.66%)
Jun 29, 2015 45.83 46.07 45.52 45.53 7,044,415 -0.87(-1.88%)
Jun 26, 2015 46.38 46.48 46.06 46.40 8,957,297 -0.03(-0.06%)
Jun 25, 2015 47.14 47.14 46.36 46.43 6,306,797 -0.46(-0.97%)
Jun 24, 2015 47.11 47.42 46.89 46.89 5,326,468 -0.25(-0.54%)
Jun 23, 2015 46.77 47.27 46.65 47.14 4,882,011 +0.44(+0.94%)
Jun 22, 2015 46.62 46.99 46.41 46.70 5,838,161 +0.17(+0.37%)
Jun 19, 2015 46.68 47.22 46.36 46.53 17,589,642 -0.43(-0.92%)
Jun 18, 2015 47.12 47.39 46.86 46.96 7,254,199 -0.12(-0.25%)
Jun 17, 2015 47.67 47.86 46.80 47.08 6,349,899 -0.25(-0.54%)
Jun 16, 2015 47.34 47.42 46.78 47.33 7,116,143 +0.12(+0.25%)
Jun 15, 2015 47.07 47.49 46.86 47.21 6,312,025 -0.18(-0.38%)
Jun 12, 2015 47.58 47.65 47.11 47.39 6,696,202 -0.39(-0.81%)
Jun 11, 2015 47.74 47.94 47.65 47.78 5,213,738 +0.01(+0.02%)
Jun 10, 2015 47.69 47.94 47.38 47.77 6,400,491 +0.72(+1.52%)
Jun 09, 2015 47.59 48.00 47.06 47.06 8,465,036 -0.28(-0.58%)
Jun 08, 2015 46.95 47.36 46.85 47.33 8,885,484 +0.29(+0.62%)
Jun 05, 2015 46.83 47.92 46.80 47.04 7,785,634 +0.03(+0.06%)
Jun 04, 2015 47.32 47.56 46.96 47.01 7,184,153 -0.60(-1.25%)
Jun 03, 2015 47.62 47.98 47.48 47.61 7,210,597 -0.20(-0.42%)
Jun 02, 2015 47.53 47.99 47.31 47.81 6,803,322 +0.34(+0.72%)
Jun 01, 2015 48.10 48.11 47.19 47.47 5,548,461 -0.05(-0.11%)
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%)
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.