Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 59.45 59.45 59.45 0 -0.11(-0.18%)
Aug 30, 2018 59.65 60.26 59.31 59.55 6,350,275 +0.02(+0.03%)
Aug 29, 2018 58.91 59.70 58.68 59.54 6,036,395 +1.21(+2.07%)
Aug 28, 2018 58.97 59.17 58.23 58.33 5,029,954 -0.64(-1.08%)
Aug 27, 2018 58.78 59.25 58.78 58.97 4,185,958 +0.19(+0.32%)
Aug 24, 2018 58.89 59.55 58.57 58.78 6,094,395 +0.45(+0.78%)
Aug 23, 2018 57.93 58.38 57.66 58.33 4,935,157 +0.04(+0.07%)
Aug 22, 2018 57.85 58.70 57.79 58.29 6,199,404 +0.90(+1.57%)
Aug 21, 2018 57.51 57.93 57.31 57.39 4,591,978 +0.30(+0.52%)
Aug 20, 2018 56.41 57.54 56.41 57.09 5,754,729 +0.61(+1.07%)
Aug 17, 2018 56.57 56.76 56.12 56.49 5,478,285 +0.29(+0.52%)
Aug 16, 2018 55.27 56.40 55.23 56.19 6,735,508 +1.29(+2.34%)
Aug 15, 2018 57.71 57.78 54.82 54.91 9,812,479 -3.51(-6.00%)
Aug 14, 2018 58.23 58.85 58.06 58.41 6,451,862 +0.87(+1.52%)
Aug 13, 2018 58.22 58.71 57.49 57.54 5,338,005 -0.70(-1.21%)
Aug 10, 2018 57.97 58.32 57.68 58.24 5,997,309 +0.15(+0.26%)
Aug 09, 2018 58.45 58.81 57.90 58.09 7,380,969 +0.29(+0.50%)
Aug 08, 2018 58.48 58.73 57.26 57.80 7,144,806 -1.22(-2.07%)
Aug 07, 2018 58.74 59.71 58.61 59.02 6,955,784 +0.95(+1.63%)
Aug 06, 2018 57.84 58.41 57.54 58.07 8,865,601 +0.36(+0.62%)
Aug 03, 2018 57.68 57.87 57.17 57.72 4,975,813 -0.22(-0.38%)
Aug 02, 2018 57.77 58.03 57.47 57.93 5,767,601 -0.20(-0.35%)
Aug 01, 2018 57.90 58.33 57.40 58.14 6,562,818 -0.29(-0.50%)
Jul 31, 2018 58.73 58.92 58.19 58.43 6,697,427 -0.08(-0.14%)
Jul 30, 2018 58.53 59.05 58.40 58.51 6,093,790 +0.66(+1.15%)
Jul 27, 2018 57.87 58.51 57.64 57.85 6,901,587 -0.28(-0.49%)
Jul 26, 2018 57.66 58.25 57.17 58.13 9,091,061 +0.23(+0.41%)
Jul 25, 2018 57.42 57.97 57.07 57.89 6,359,873 +0.53(+0.93%)
Jul 24, 2018 57.24 57.92 56.97 57.36 5,816,609 +0.70(+1.24%)
Jul 23, 2018 57.08 57.17 56.58 56.66 9,803,070 -0.02(-0.04%)
Jul 20, 2018 56.47 56.79 56.42 56.68 6,948,364 +0.49(+0.87%)
Jul 19, 2018 56.54 56.79 56.03 56.19 7,389,731 -0.53(-0.94%)
Jul 18, 2018 56.02 56.84 55.48 56.72 7,028,738 +0.06(+0.10%)
Jul 17, 2018 56.62 57.00 55.71 56.67 7,099,188 -0.24(-0.43%)
Jul 16, 2018 57.15 57.72 56.07 56.91 7,709,725 -1.14(-1.97%)
Jul 13, 2018 57.54 58.51 57.53 58.05 7,830,049 +0.44(+0.77%)
Jul 12, 2018 57.81 56.77 57.61 7,920,940 +1.13(+2.00%)
Jul 11, 2018 57.18 57.86 55.98 56.48 6,989,059 -1.36(-2.36%)
Jul 10, 2018 57.64 58.05 57.54 57.84 6,505,268 +0.60(+1.04%)
Jul 09, 2018 56.56 57.25 56.37 57.25 6,536,237 +1.09(+1.94%)
Jul 06, 2018 55.38 56.29 55.21 56.16 5,525,189 +0.58(+1.04%)
Jul 05, 2018 56.48 56.90 55.34 55.58 7,030,091 -0.51(-0.91%)
Jul 03, 2018 56.09 56.09 56.09 0 +0.78(+1.41%)
Jul 02, 2018 55.56 55.90 54.99 55.30 6,142,594 -0.83(-1.48%)
Jun 29, 2018 55.59 56.95 55.40 56.13 8,845,457 +0.98(+1.77%)
Jun 28, 2018 55.88 56.03 54.78 55.16 4,909,006 -0.27(-0.48%)
Jun 27, 2018 55.01 56.05 54.90 55.42 9,456,899 +1.13(+2.08%)
Jun 26, 2018 53.55 54.54 53.35 54.30 6,147,545 +0.97(+1.81%)
Jun 25, 2018 54.66 54.93 52.71 53.33 6,541,435 -1.32(-2.42%)
Jun 22, 2018 54.40 55.16 54.22 54.65 13,735,725 +2.15(+4.10%)
Jun 21, 2018 53.91 53.99 52.24 52.50 9,227,061 -1.90(-3.50%)
Jun 20, 2018 54.15 54.53 53.85 54.40 7,842,576 +0.98(+1.83%)
Jun 19, 2018 52.99 54.05 52.76 53.42 6,463,546 -0.27(-0.51%)
Jun 18, 2018 52.87 54.63 52.72 53.70 9,525,150 +1.00(+1.90%)
Jun 15, 2018 54.93 52.58 52.70 19,822,616 -2.23(-4.07%)
Jun 14, 2018 56.43 56.46 54.70 54.93 7,062,814 -1.20(-2.14%)
Jun 13, 2018 55.92 56.38 55.37 56.13 8,360,646 +0.15(+0.27%)
Jun 12, 2018 56.50 56.69 55.74 55.98 10,330,095 -0.85(-1.50%)
Jun 11, 2018 56.41 57.23 56.05 56.84 7,735,662 +0.85(+1.53%)
Jun 08, 2018 56.42 56.74 55.58 55.98 8,255,292 -0.04(-0.07%)
Jun 07, 2018 55.23 56.18 55.04 56.02 9,541,532 +1.29(+2.36%)
Jun 06, 2018 54.27 54.73 7,952,735 +0.26(+0.47%)
Jun 05, 2018 54.60 55.28 54.44 54.47 7,854,538 -0.27(-0.50%)
Jun 04, 2018 55.59 55.96 54.50 54.75 6,944,430 -0.31(-0.57%)
Jun 01, 2018 54.63 55.61 54.30 55.06 8,825,949 +0.73(+1.34%)
May 31, 2018 54.49 55.10 53.97 54.34 10,553,080 -0.53(-0.97%)
May 30, 2018 53.49 55.42 53.35 54.87 12,741,701 +1.89(+3.56%)
May 29, 2018 52.25 53.07 51.88 52.98 7,826,171 +0.19(+0.37%)
May 25, 2018 52.79 52.79 52.79 0 -2.40(-4.35%)
May 24, 2018 54.83 55.49 54.35 55.19 7,943,762 -0.54(-0.97%)
May 23, 2018 56.13 56.34 55.05 55.73 7,946,921 -0.81(-1.44%)
May 22, 2018 57.06 57.82 56.39 56.54 7,540,120 -0.43(-0.75%)
May 21, 2018 56.44 57.06 56.09 56.97 6,747,030 +0.89(+1.60%)
May 18, 2018 56.84 57.11 56.06 56.08 6,318,719 -0.89(-1.57%)
May 17, 2018 56.60 57.25 56.51 56.97 6,936,340 +0.65(+1.16%)
May 16, 2018 56.44 56.60 55.71 56.32 5,411,720 -0.19(-0.34%)
May 15, 2018 56.08 56.92 55.83 56.51 7,395,229 +0.40(+0.72%)
May 14, 2018 56.04 56.61 55.92 56.11 10,920,723 +0.12(+0.22%)
May 11, 2018 55.73 56.35 55.53 55.99 7,915,590 +0.31(+0.56%)
May 10, 2018 55.77 55.97 55.12 55.68 8,110,221 +0.51(+0.93%)
May 09, 2018 55.09 56.33 55.00 55.16 11,545,572 +0.77(+1.42%)
May 08, 2018 53.64 54.39 52.55 54.39 11,127,649 +0.78(+1.45%)
May 07, 2018 54.02 55.12 53.55 53.61 11,363,085 -0.07(-0.13%)
May 04, 2018 53.00 53.87 52.67 53.69 7,848,562 +0.70(+1.32%)
May 03, 2018 52.11 53.12 51.65 52.99 8,828,163 +0.43(+0.83%)
May 02, 2018 52.34 52.99 52.31 52.55 8,481,057 -0.21(-0.40%)
May 01, 2018 52.23 52.82 51.83 52.76 9,257,888 +0.17(+0.32%)
Apr 30, 2018 52.10 53.11 52.00 52.59 7,947,104 +0.44(+0.85%)
Apr 27, 2018 53.34 53.61 52.15 52.15 7,968,899 -1.62(-3.02%)
Apr 26, 2018 52.80 53.90 52.27 53.77 13,169,251 +1.53(+2.94%)
Apr 25, 2018 52.16 52.64 51.33 52.24 12,289,231 -0.20(-0.38%)
Apr 24, 2018 53.00 53.49 52.07 52.44 10,874,143 -0.14(-0.26%)
Apr 23, 2018 52.66 52.70 51.77 52.58 11,469,551 -0.25(-0.47%)
Apr 20, 2018 52.88 53.09 52.47 52.83 8,728,048 -0.42(-0.78%)
Apr 19, 2018 52.91 53.47 52.63 53.24 10,419,143 -0.09(-0.17%)
Apr 18, 2018 53.80 54.04 53.30 53.33 13,718,252 -0.07(-0.14%)
Apr 17, 2018 52.93 53.73 52.56 53.41 10,352,288 +0.63(+1.19%)
Apr 16, 2018 52.17 52.99 51.70 52.78 10,625,113 +0.67(+1.28%)
Apr 13, 2018 51.35 52.19 51.18 52.11 12,046,389 +1.33(+2.63%)
Apr 12, 2018 50.82 51.29 50.46 50.78 12,872,282 +0.01(+0.02%)
Apr 11, 2018 50.03 50.81 49.46 50.77 12,471,341 +0.71(+1.43%)
Apr 10, 2018 49.33 50.59 49.29 50.06 13,895,314 +1.38(+2.84%)
Apr 09, 2018 48.07 49.10 47.78 48.68 13,486,858 +1.09(+2.29%)
Apr 06, 2018 48.35 48.70 47.00 47.58 11,006,042 -0.96(-1.98%)
Apr 05, 2018 48.04 49.12 47.96 48.55 8,492,816 +0.72(+1.51%)
Apr 04, 2018 47.23 47.96 46.93 47.83 10,179,952 -0.38(-0.78%)
Apr 03, 2018 47.01 48.24 46.46 48.20 10,283,445 +1.56(+3.34%)
Apr 02, 2018 47.59 47.62 45.42 46.64 9,220,528 -0.96(-2.02%)
Mar 29, 2018 47.61 47.61 47.61 0 +0.45(+0.95%)
Mar 28, 2018 47.50 47.97 46.92 47.16 16,597,873 -0.33(-0.69%)
Mar 27, 2018 47.50 48.03 47.13 47.49 11,319,798 +0.05(+0.10%)
Mar 26, 2018 46.87 47.46 46.74 47.44 10,953,957 +1.08(+2.32%)
Mar 23, 2018 45.80 46.88 45.75 46.36 11,758,825 +1.00(+2.19%)
Mar 22, 2018 45.30 45.99 45.01 45.37 13,765,400 -0.43(-0.95%)
Mar 21, 2018 44.24 46.24 44.20 45.80 9,614,407 +1.88(+4.28%)
Mar 20, 2018 43.44 44.54 43.29 43.92 6,401,995 +0.91(+2.11%)
Mar 19, 2018 43.97 44.09 42.86 43.02 6,005,152 -1.09(-2.48%)
Mar 16, 2018 43.45 44.32 43.07 44.11 16,190,838 +0.72(+1.67%)
Mar 15, 2018 43.61 43.77 42.86 43.38 6,145,477 +0.06(+0.13%)
Mar 14, 2018 43.63 43.95 43.26 43.33 5,107,976 +0.00(+0.00%)
Mar 13, 2018 44.12 44.33 43.02 43.33 6,884,513 -0.63(-1.43%)
Mar 12, 2018 44.17 44.49 43.83 43.95 6,319,466 -0.26(-0.58%)
Mar 09, 2018 43.42 44.22 43.37 44.21 6,612,989 +1.20(+2.78%)
Mar 08, 2018 43.46 43.67 42.49 43.02 5,814,119 -0.40(-0.92%)
Mar 07, 2018 43.73 43.42 8,826,531 +0.01(+0.02%)
Mar 06, 2018 43.59 43.67 42.96 43.41 6,132,727 +0.06(+0.13%)
Mar 05, 2018 42.95 43.54 42.81 43.35 6,558,179 -0.06(-0.13%)
Mar 02, 2018 42.99 43.53 42.38 43.41 5,696,835 +0.14(+0.33%)
Mar 01, 2018 43.76 44.17 42.98 43.26 6,395,483 -0.35(-0.79%)
Feb 28, 2018 44.98 45.43 43.60 43.61 7,280,708 -1.22(-2.72%)
Feb 27, 2018 45.37 46.27 44.82 44.83 6,696,776 -0.61(-1.34%)
Feb 26, 2018 45.98 46.20 45.38 45.44 7,439,899 -0.37(-0.81%)
Feb 23, 2018 44.44 45.88 44.22 45.81 8,112,258 +1.72(+3.90%)
Feb 22, 2018 44.56 44.09 6,931,033 +0.93(+2.16%)
Feb 21, 2018 43.83 44.52 43.14 43.16 6,512,983 -0.88(-1.99%)
Feb 20, 2018 43.84 44.40 43.63 44.03 5,086,580 +0.15(+0.35%)
Feb 16, 2018 43.88 43.88 43.88 0 +0.09(+0.20%)
Feb 15, 2018 44.68 44.73 43.55 43.79 7,640,604 -0.78(-1.75%)
Feb 14, 2018 42.32 44.85 42.19 44.57 8,234,962 +1.76(+4.11%)
Feb 13, 2018 42.50 43.31 42.24 42.81 6,594,124 -0.07(-0.17%)
Feb 12, 2018 42.26 43.33 42.20 42.89 8,750,839 +1.12(+2.67%)
Feb 09, 2018 42.75 43.04 40.29 41.77 12,062,240 -0.75(-1.77%)
Feb 08, 2018 44.42 44.59 42.51 42.52 10,790,297 -1.91(-4.30%)
Feb 07, 2018 44.77 45.09 44.43 44.43 9,666,719 -0.25(-0.55%)
Feb 06, 2018 43.73 45.16 43.49 44.68 13,771,277 -0.26(-0.59%)
Feb 05, 2018 45.64 46.41 44.25 44.94 13,794,343 -1.16(-2.51%)
Feb 02, 2018 47.26 47.47 46.01 46.10 10,559,189 -1.30(-2.75%)
Feb 01, 2018 47.12 47.89 46.44 47.40 8,778,369 +0.43(+0.92%)
Jan 31, 2018 46.75 47.31 46.55 46.97 8,856,479 +0.28(+0.60%)
Jan 30, 2018 47.07 47.27 46.83 46.69 7,987,571 -0.96(-2.01%)
Jan 29, 2018 47.86 48.34 47.57 47.65 5,218,047 -0.58(-1.21%)
Jan 26, 2018 47.68 48.34 47.61 48.23 6,608,086 +0.73(+1.53%)
Jan 25, 2018 48.52 48.64 47.44 47.51 6,853,103 -0.81(-1.67%)
Jan 24, 2018 48.35 48.97 48.28 48.31 6,202,390 +0.02(+0.03%)
Jan 23, 2018 48.41 48.48 47.94 48.30 6,855,861 -0.16(-0.33%)
Jan 22, 2018 47.81 48.46 47.75 48.46 7,185,707 +0.73(+1.54%)
Jan 19, 2018 47.66 47.77 47.34 47.72 6,307,342 -0.01(-0.02%)
Jan 18, 2018 47.62 47.97 47.24 47.73 5,702,708 -0.08(-0.17%)
Jan 17, 2018 47.10 48.07 46.95 47.81 7,258,926 +0.81(+1.73%)
Jan 16, 2018 47.92 48.10 46.96 46.99 6,830,081 -0.97(-2.01%)
Jan 12, 2018 47.96 47.96 47.96 0 +0.69(+1.47%)
Jan 11, 2018 46.46 47.51 45.96 47.27 9,192,353 +1.22(+2.65%)
Jan 10, 2018 46.27 45.97 46.04 5,794,477 -0.22(-0.48%)
Jan 09, 2018 45.90 46.58 45.85 46.27 6,909,928 +0.38(+0.82%)
Jan 08, 2018 45.33 45.89 45.20 45.89 5,662,649 +0.46(+1.02%)
Jan 05, 2018 45.27 45.45 44.87 45.43 4,722,646 -0.09(-0.19%)
Jan 04, 2018 45.05 45.67 44.80 45.52 6,131,662 +0.52(+1.15%)
Jan 03, 2018 44.23 45.04 44.19 45.00 5,139,821 +0.81(+1.84%)
Jan 02, 2018 44.00 44.33 43.78 44.18 4,989,253 +0.34(+0.78%)
Dec 29, 2017 43.84 43.84 43.84 0 -0.23(-0.53%)
Dec 28, 2017 44.32 44.40 44.01 44.07 5,309,531 -0.33(-0.74%)
Dec 27, 2017 44.77 44.78 44.04 44.40 5,471,126 -0.51(-1.14%)
Dec 26, 2017 44.55 45.02 44.36 44.91 4,000,303 +0.58(+1.32%)
Dec 22, 2017 44.77 44.89 44.29 44.33 4,897,986 -0.36(-0.80%)
Dec 21, 2017 43.25 44.78 43.15 44.69 9,796,624 +1.36(+3.13%)
Dec 20, 2017 42.25 43.54 41.90 43.33 10,097,273 +1.25(+2.98%)
Dec 19, 2017 41.90 42.27 41.64 42.07 6,004,693 +0.27(+0.65%)
Dec 18, 2017 41.62 42.06 41.62 41.80 6,966,589 +0.14(+0.33%)
Dec 15, 2017 42.15 42.37 41.58 41.67 14,227,785 -0.11(-0.27%)
Dec 14, 2017 41.45 42.14 41.41 41.78 8,032,298 +0.50(+1.22%)
Dec 13, 2017 41.47 41.60 41.20 41.28 6,132,424 -0.22(-0.54%)
Dec 12, 2017 41.50 41.58 40.90 41.50 7,763,164 +0.22(+0.52%)
Dec 11, 2017 41.16 41.78 41.06 41.28 5,008,135 +0.10(+0.23%)
Dec 08, 2017 41.19 41.30 40.52 41.19 6,656,322 +0.82(+2.04%)
Dec 07, 2017 40.19 40.60 40.00 40.36 5,055,624 +0.13(+0.32%)
Dec 06, 2017 40.79 40.92 40.19 40.24 5,555,114 -0.68(-1.66%)
Dec 05, 2017 40.92 41.29 40.83 40.92 5,674,093 -0.05(-0.12%)
Dec 04, 2017 41.43 41.82 40.93 40.96 7,722,165 -0.36(-0.87%)
Dec 01, 2017 41.14 41.91 41.04 41.32 8,368,731 +0.69(+1.69%)
Nov 30, 2017 40.67 41.36 40.45 40.64 13,822,396 +0.12(+0.30%)
Nov 29, 2017 39.87 40.60 39.71 40.52 8,636,587 +0.48(+1.20%)
Nov 28, 2017 39.42 40.06 39.11 40.04 8,169,278 +0.77(+1.97%)
Nov 27, 2017 40.11 40.13 39.20 39.26 7,974,353 -1.05(-2.60%)
Nov 24, 2017 40.29 40.63 40.29 40.31 2,865,876 +0.20(+0.50%)
Nov 22, 2017 40.35 40.40 39.95 40.11 6,033,427 +0.17(+0.42%)
Nov 21, 2017 40.15 40.52 39.67 39.94 7,925,600 -0.06(-0.14%)
Nov 20, 2017 39.93 40.13 39.60 40.00 5,546,148 -0.04(-0.10%)
Nov 17, 2017 40.13 40.35 39.93 40.04 5,248,479 -0.07(-0.18%)
Nov 16, 2017 40.25 40.45 40.00 40.11 7,118,900 -0.22(-0.53%)
Nov 15, 2017 40.52 40.87 39.89 40.33 9,093,508 -0.59(-1.44%)
Nov 14, 2017 41.68 41.87 40.80 40.92 8,695,577 -1.07(-2.55%)
Nov 13, 2017 42.06 42.30 41.94 41.99 8,424,298 -0.34(-0.79%)
Nov 10, 2017 42.65 42.72 41.93 42.32 6,892,120 -0.43(-1.01%)
Nov 09, 2017 42.55 42.85 42.19 42.75 8,400,061 +0.01(+0.02%)
Nov 08, 2017 43.21 43.30 42.46 42.74 9,406,882 +0.03(+0.07%)
Nov 07, 2017 43.07 43.18 42.27 42.71 10,739,172 -0.15(-0.35%)
Nov 06, 2017 42.34 43.08 42.17 42.86 10,565,860 +0.57(+1.34%)
Nov 03, 2017 41.83 42.55 41.52 42.30 10,054,312 +0.38(+0.91%)
Nov 02, 2017 41.58 42.00 41.28 41.91 7,734,215 +0.30(+0.73%)
Nov 01, 2017 41.38 41.75 41.08 41.61 8,082,786 +0.76(+1.86%)
Oct 31, 2017 40.99 41.22 40.75 40.85 7,727,222 -0.19(-0.47%)
Oct 30, 2017 41.04 41.37 40.64 41.04 8,323,308 +0.14(+0.35%)
Oct 27, 2017 40.86 41.71 40.09 40.90 9,810,897 -0.20(-0.49%)
Oct 26, 2017 40.25 41.35 39.77 41.10 9,471,436 +1.20(+3.00%)
Oct 25, 2017 40.78 40.84 39.73 39.90 8,751,614 -0.82(-2.02%)
Oct 24, 2017 40.32 40.99 40.27 40.72 9,527,548 +0.58(+1.45%)
Oct 23, 2017 40.16 40.53 39.88 40.14 6,997,886 +0.01(+0.02%)
Oct 20, 2017 39.85 40.25 39.58 40.13 7,503,928 +0.43(+1.09%)
Oct 19, 2017 39.45 39.97 39.37 39.70 5,027,585 +0.00(+0.00%)
Oct 18, 2017 39.73 40.08 39.58 39.70 8,115,552 -0.01(-0.02%)
Oct 17, 2017 39.69 39.88 39.39 39.71 4,481,196 +0.00(+0.00%)
Oct 16, 2017 39.70 40.04 39.65 39.71 5,386,744 +0.26(+0.65%)
Oct 13, 2017 39.93 40.06 39.42 39.45 5,796,999 -0.12(-0.29%)
Oct 12, 2017 39.00 39.62 38.93 39.57 5,592,840 +0.17(+0.42%)
Oct 11, 2017 39.09 39.51 38.84 39.40 5,706,363 +0.33(+0.83%)
Oct 10, 2017 39.22 39.47 39.01 39.08 6,612,111 +0.22(+0.57%)
Oct 09, 2017 39.01 39.09 38.79 38.86 5,999,016 +0.04(+0.10%)
Oct 06, 2017 39.05 39.28 38.69 38.82 4,912,880 -0.67(-1.69%)
Oct 05, 2017 39.29 39.55 39.25 39.48 6,665,649 +0.31(+0.79%)
Oct 04, 2017 39.21 39.40 38.86 39.17 6,838,114 +0.06(+0.14%)
Oct 03, 2017 39.86 39.90 39.11 39.12 8,486,111 -0.85(-2.13%)
Oct 02, 2017 39.36 39.98 39.20 39.97 6,082,489 +0.21(+0.52%)
Sep 29, 2017 39.55 39.80 39.41 39.76 5,256,213 +0.04(+0.10%)
Sep 28, 2017 40.08 40.38 39.58 39.72 6,911,319 -0.17(-0.44%)
Sep 27, 2017 39.90 39.90 6,759,025 +0.44(+1.11%)
Sep 26, 2017 39.51 39.74 39.10 39.46 6,840,420 -0.25(-0.62%)
Sep 25, 2017 39.25 39.87 39.24 39.71 8,559,252 +0.72(+1.83%)
Sep 22, 2017 38.69 39.44 38.63 38.99 9,300,036 +0.31(+0.80%)
Sep 21, 2017 38.28 38.75 38.05 38.68 7,288,899 +0.29(+0.74%)
Sep 20, 2017 38.02 38.77 37.97 38.39 11,131,744 +0.62(+1.64%)
Sep 19, 2017 37.43 37.96 37.41 37.77 7,824,724 +0.37(+0.98%)
Sep 18, 2017 36.70 37.52 36.68 37.41 8,797,392 +0.46(+1.25%)
Sep 15, 2017 36.41 36.95 36.39 36.95 14,973,131 +0.54(+1.48%)
Sep 14, 2017 36.34 36.83 36.27 36.41 8,274,402 +0.21(+0.59%)
Sep 13, 2017 35.78 36.38 35.75 36.19 7,777,475 +0.50(+1.40%)
Sep 12, 2017 35.77 35.98 35.58 35.69 6,531,770 +0.00(+0.00%)
Sep 11, 2017 35.48 35.98 35.35 35.69 6,052,653 +0.37(+1.03%)
Sep 08, 2017 35.75 35.75 35.03 35.33 5,220,612 -0.51(-1.42%)
Sep 07, 2017 35.67 35.90 35.33 35.84 6,526,271 +0.04(+0.11%)
Sep 06, 2017 35.55 36.03 35.53 35.80 7,476,210 +0.53(+1.51%)
Sep 05, 2017 35.34 35.52 35.04 35.26 6,854,038 +0.12(+0.34%)
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.