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 (%)
Jul 31, 2020 31.84 32.32 31.55 32.14 8,983,413 -0.21(-0.66%)
Jul 30, 2020 32.76 33.06 30.86 32.35 15,614,461 -1.98(-5.76%)
Jul 29, 2020 33.49 34.33 33.18 34.33 7,332,891 +0.84(+2.52%)
Jul 28, 2020 34.01 34.34 33.35 33.49 7,200,245 -0.70(-2.04%)
Jul 27, 2020 34.31 34.79 33.90 34.18 6,181,300 -0.44(-1.27%)
Jul 24, 2020 35.02 35.54 34.52 34.62 6,053,166 -0.15(-0.44%)
Jul 23, 2020 34.83 35.35 34.57 34.77 6,925,627 -0.37(-1.05%)
Jul 22, 2020 35.30 35.45 34.65 35.14 6,001,226 -0.66(-1.85%)
Jul 21, 2020 34.47 36.17 34.38 35.81 9,251,100 +2.00(+5.92%)
Jul 20, 2020 34.34 34.67 33.73 33.80 7,454,404 -0.54(-1.58%)
Jul 17, 2020 35.54 35.81 34.19 34.34 7,795,491 -1.04(-2.94%)
Jul 16, 2020 35.13 35.78 34.59 35.38 5,469,100 -0.03(-0.07%)
Jul 15, 2020 35.90 36.09 34.93 35.41 6,790,042 +0.26(+0.75%)
Jul 14, 2020 33.56 35.17 33.41 35.15 5,821,587 +1.40(+4.16%)
Jul 13, 2020 34.14 34.47 33.18 33.74 6,919,369 -0.03(-0.08%)
Jul 10, 2020 32.64 33.88 32.52 33.77 10,834,689 +1.14(+3.49%)
Jul 09, 2020 34.59 34.79 32.58 32.63 10,800,901 -2.30(-6.58%)
Jul 08, 2020 34.53 35.37 34.29 34.93 5,754,673 +0.35(+1.01%)
Jul 07, 2020 35.01 35.42 34.52 34.58 7,046,762 -0.84(-2.38%)
Jul 06, 2020 36.27 36.47 35.19 35.42 6,845,825 -0.13(-0.36%)
Jul 02, 2020 35.58 36.17 35.38 35.55 5,612,218 +0.88(+2.55%)
Jul 01, 2020 36.03 36.44 34.61 34.66 6,581,102 -1.09(-3.05%)
Jun 30, 2020 34.77 36.02 34.27 35.75 7,418,974 +0.61(+1.74%)
Jun 29, 2020 34.37 35.18 33.96 35.14 6,769,610 +0.81(+2.35%)
Jun 26, 2020 35.37 35.41 34.17 34.33 9,872,658 -1.45(-4.07%)
Jun 25, 2020 34.59 35.84 34.47 35.78 7,028,482 +0.91(+2.61%)
Jun 24, 2020 36.58 36.73 34.82 34.87 8,386,447 -2.40(-6.44%)
Jun 23, 2020 37.54 37.89 37.09 37.27 5,832,499 +0.21(+0.57%)
Jun 22, 2020 36.79 37.42 36.30 37.06 5,887,514 -0.12(-0.32%)
Jun 19, 2020 39.05 39.05 36.91 37.18 16,105,583 -0.64(-1.69%)
Jun 18, 2020 37.04 38.15 36.74 37.82 8,571,386 +0.37(+0.98%)
Jun 17, 2020 38.28 38.37 37.36 37.45 7,012,958 -0.93(-2.42%)
Jun 16, 2020 38.54 38.86 37.09 38.38 8,148,575 +1.50(+4.06%)
Jun 15, 2020 34.94 37.36 34.76 36.88 9,393,581 -0.32(-0.87%)
Jun 12, 2020 37.97 38.63 35.83 37.21 10,494,070 +1.37(+3.82%)
Jun 11, 2020 35.80 37.65 35.56 35.84 9,914,391 -3.20(-8.20%)
Jun 10, 2020 40.87 41.09 39.03 39.03 9,261,952 -2.34(-5.65%)
Jun 09, 2020 41.05 41.85 40.74 41.37 9,642,044 -1.43(-3.34%)
Jun 08, 2020 42.72 43.21 41.53 42.80 12,037,565 +1.46(+3.54%)
Jun 05, 2020 40.32 41.50 40.01 41.34 13,609,122 +3.30(+8.68%)
Jun 04, 2020 38.01 38.40 37.58 38.04 6,554,797 -0.35(-0.91%)
Jun 03, 2020 38.38 38.48 37.45 38.39 9,429,355 +0.78(+2.08%)
Jun 02, 2020 37.45 38.02 37.18 37.61 6,883,279 +0.69(+1.87%)
Jun 01, 2020 35.95 37.18 35.43 36.92 7,456,822 +1.03(+2.87%)
May 29, 2020 36.25 36.39 35.45 35.89 11,963,150 -0.71(-1.93%)
May 28, 2020 38.05 38.05 36.40 36.59 6,901,382 -1.41(-3.72%)
May 27, 2020 37.72 38.01 36.55 38.01 6,779,067 +0.85(+2.29%)
May 26, 2020 38.12 38.39 37.00 37.15 9,052,574 +0.33(+0.90%)
May 22, 2020 36.51 36.89 35.99 36.82 5,493,860 -0.37(-1.01%)
May 21, 2020 37.77 38.18 37.11 37.20 7,810,289 -0.37(-0.97%)
May 20, 2020 37.09 38.12 36.84 37.56 8,461,292 +1.26(+3.47%)
May 19, 2020 37.18 37.33 36.25 36.30 7,200,873 -0.79(-2.13%)
May 18, 2020 36.97 37.95 36.73 37.10 10,636,077 +2.32(+6.68%)
May 15, 2020 33.92 35.35 33.79 34.77 8,512,416 +0.80(+2.35%)
May 14, 2020 33.12 34.42 32.14 33.97 7,896,757 +0.03(+0.10%)
May 13, 2020 34.90 35.04 33.64 33.94 9,008,205 -1.44(-4.06%)
May 12, 2020 36.26 36.71 35.33 35.38 8,668,012 -0.59(-1.63%)
May 11, 2020 35.93 36.82 35.80 35.96 8,317,272 -0.69(-1.88%)
May 08, 2020 36.69 36.88 35.78 36.65 8,198,712 +0.92(+2.57%)
May 07, 2020 35.38 36.52 35.30 35.73 11,302,570 +1.63(+4.77%)
May 06, 2020 34.61 35.24 33.54 34.11 9,748,137 -0.36(-1.05%)
May 05, 2020 36.31 36.70 34.24 34.47 11,985,049 +0.47(+1.39%)
May 04, 2020 32.53 34.03 32.14 34.00 14,856,342 +1.03(+3.12%)
May 01, 2020 34.15 34.79 32.61 32.97 10,988,619 -2.49(-7.03%)
Apr 30, 2020 35.87 36.71 34.40 35.46 13,960,132 -0.09(-0.26%)
Apr 29, 2020 33.75 35.83 33.39 35.56 15,379,179 +3.14(+9.69%)
Apr 28, 2020 31.92 32.84 31.64 32.41 11,213,034 +1.12(+3.58%)
Apr 27, 2020 30.22 31.51 29.21 31.29 9,852,286 +0.89(+2.94%)
Apr 24, 2020 31.14 31.42 30.14 30.40 10,311,609 -0.08(-0.25%)
Apr 23, 2020 30.84 31.34 29.80 30.48 11,690,463 +1.01(+3.43%)
Apr 22, 2020 29.65 29.93 29.10 29.47 14,304,609 +1.51(+5.39%)
Apr 21, 2020 27.76 28.75 27.47 27.96 16,191,240 -1.16(-3.99%)
Apr 20, 2020 27.35 30.05 27.29 29.12 15,700,382 -0.58(-1.96%)
Apr 17, 2020 26.94 29.79 26.83 29.70 15,625,478 +3.53(+13.49%)
Apr 16, 2020 26.82 27.15 25.71 26.17 15,685,178 -0.95(-3.51%)
Apr 15, 2020 27.10 27.80 25.89 27.12 13,476,604 -1.58(-5.52%)
Apr 14, 2020 28.95 29.04 28.36 28.71 13,155,083 -0.19(-0.64%)
Apr 13, 2020 30.28 30.31 28.45 28.89 12,134,196 -0.36(-1.24%)
Apr 09, 2020 31.95 31.99 28.04 29.26 16,857,224 -0.80(-2.66%)
Apr 08, 2020 28.68 30.23 28.53 30.06 9,695,530 +2.03(+7.24%)
Apr 07, 2020 29.38 30.28 27.82 28.03 13,893,513 +0.40(+1.43%)
Apr 06, 2020 28.20 28.47 26.78 27.63 16,063,230 -0.09(-0.33%)
Apr 03, 2020 29.15 29.47 26.63 27.72 13,657,603 -0.80(-2.81%)
Apr 02, 2020 26.32 29.84 25.87 28.52 17,439,784 +3.57(+14.31%)
Apr 01, 2020 24.70 25.72 24.28 24.95 13,174,188 -0.99(-3.83%)
Mar 31, 2020 25.30 26.89 25.03 25.95 16,009,212 +1.27(+5.16%)
Mar 30, 2020 24.02 25.39 23.18 24.67 13,164,558 +0.03(+0.14%)
Mar 27, 2020 25.37 25.50 24.26 24.64 12,639,417 -2.39(-8.85%)
Mar 26, 2020 26.21 27.34 25.61 27.03 16,118,079 +0.97(+3.72%)
Mar 25, 2020 26.31 27.43 24.84 26.06 16,970,560 +0.17(+0.65%)
Mar 24, 2020 22.28 26.00 22.28 25.89 19,851,182 +5.21(+25.21%)
Mar 23, 2020 22.53 22.72 19.67 20.68 19,276,322 -1.93(-8.53%)
Mar 20, 2020 22.79 23.92 21.81 22.61 28,242,102 +1.05(+4.88%)
Mar 19, 2020 19.48 21.89 17.69 21.56 18,583,424 +2.46(+12.88%)
Mar 18, 2020 20.43 21.56 17.56 19.10 20,223,688 -3.02(-13.64%)
Mar 17, 2020 22.21 22.62 20.55 22.11 22,190,908 +0.14(+0.65%)
Mar 16, 2020 23.16 26.24 21.83 21.97 16,350,852 -4.46(-16.89%)
Mar 13, 2020 25.78 26.74 23.24 26.43 20,782,648 +2.68(+11.28%)
Mar 12, 2020 25.56 26.46 23.43 23.76 19,680,772 -3.67(-13.39%)
Mar 11, 2020 28.30 28.59 26.54 27.43 21,915,194 -1.95(-6.65%)
Mar 10, 2020 30.86 31.52 27.80 29.38 24,126,672 +0.68(+2.38%)
Mar 09, 2020 28.60 30.49 26.96 28.70 35,400,644 -9.49(-24.84%)
Mar 06, 2020 38.73 39.16 37.64 38.19 17,218,700 -2.00(-4.97%)
Mar 05, 2020 40.42 40.97 39.41 40.18 11,400,142 -1.46(-3.50%)
Mar 04, 2020 41.07 41.74 40.22 41.64 10,593,989 +1.10(+2.72%)
Mar 03, 2020 41.72 43.37 39.97 40.54 13,990,593 -0.93(-2.25%)
Mar 02, 2020 41.55 41.60 39.49 41.47 12,667,429 +0.68(+1.67%)
Feb 28, 2020 38.36 40.80 38.01 40.79 19,657,502 +1.09(+2.74%)
Feb 27, 2020 41.78 41.79 39.70 39.70 17,421,162 -3.40(-7.90%)
Feb 26, 2020 45.51 45.70 43.05 43.10 13,825,891 -2.24(-4.94%)
Feb 25, 2020 47.61 47.75 45.10 45.35 12,401,772 -2.15(-4.52%)
Feb 24, 2020 47.30 47.97 47.16 47.49 12,285,377 -1.74(-3.52%)
Feb 21, 2020 49.13 49.37 48.66 49.23 6,192,450 -0.37(-0.75%)
Feb 20, 2020 49.91 50.16 49.35 49.60 6,831,869 -0.32(-0.64%)
Feb 19, 2020 49.49 50.00 49.43 49.92 6,208,924 +0.81(+1.65%)
Feb 18, 2020 49.20 49.34 48.61 49.11 4,674,664 -0.27(-0.55%)
Feb 14, 2020 49.59 49.78 49.01 49.38 4,991,211 -0.17(-0.34%)
Feb 13, 2020 49.78 50.08 49.36 49.55 7,117,446 -0.44(-0.88%)
Feb 12, 2020 50.10 51.15 49.80 49.99 7,056,185 +0.88(+1.79%)
Feb 11, 2020 49.23 49.36 48.69 49.11 7,344,025 +0.70(+1.45%)
Feb 10, 2020 48.06 48.63 47.85 48.41 8,076,295 -0.10(-0.21%)
Feb 07, 2020 48.36 48.82 48.15 48.51 6,075,363 -0.35(-0.72%)
Feb 06, 2020 49.41 49.41 48.46 48.86 7,055,789 -0.31(-0.63%)
Feb 05, 2020 47.91 49.31 47.53 49.17 15,412,369 +1.92(+4.05%)
Feb 04, 2020 49.29 50.04 47.20 47.25 16,019,231 -2.25(-4.55%)
Feb 03, 2020 49.69 50.47 49.23 49.50 8,386,917 -0.21(-0.42%)
Jan 31, 2020 50.19 50.53 49.45 49.71 9,173,180 -1.22(-2.40%)
Jan 30, 2020 49.98 51.02 49.84 50.93 8,285,480 +0.33(+0.66%)
Jan 29, 2020 51.52 51.59 50.41 50.60 4,904,566 -0.58(-1.13%)
Jan 28, 2020 51.53 51.59 50.94 51.17 5,767,982 +0.12(+0.23%)
Jan 27, 2020 51.33 51.72 50.89 51.06 8,752,465 -1.32(-2.52%)
Jan 24, 2020 52.45 52.45 51.90 52.38 6,801,877 -0.44(-0.82%)
Jan 23, 2020 51.87 52.99 51.54 52.81 7,410,562 +0.11(+0.21%)
Jan 22, 2020 53.37 53.37 52.55 52.71 8,068,976 -0.85(-1.59%)
Jan 21, 2020 54.01 54.24 53.48 53.56 8,337,537 -0.87(-1.60%)
Jan 17, 2020 54.60 54.73 54.24 54.43 5,697,222 +0.00(+0.00%)
Jan 16, 2020 54.70 54.88 54.16 54.43 5,158,851 +0.06(+0.11%)
Jan 15, 2020 54.37 54.65 53.90 54.37 4,702,305 -0.12(-0.21%)
Jan 14, 2020 54.55 54.65 54.09 54.49 7,315,871 +0.01(+0.02%)
Jan 13, 2020 54.67 54.80 54.27 54.48 4,393,904 -0.24(-0.44%)
Jan 10, 2020 55.09 55.37 54.65 54.72 8,647,393 -0.54(-0.98%)
Jan 09, 2020 54.01 55.33 53.78 55.26 7,179,154 +0.95(+1.74%)
Jan 08, 2020 55.58 55.73 53.97 54.32 7,735,058 -1.29(-2.32%)
Jan 07, 2020 55.57 55.62 54.99 55.61 7,145,426 +0.00(+0.00%)
Jan 06, 2020 55.44 55.99 55.11 55.61 10,548,959 +0.65(+1.19%)
Jan 03, 2020 56.08 56.15 54.43 54.96 7,572,625 +0.20(+0.37%)
Jan 02, 2020 54.60 54.94 54.24 54.75 4,928,894 +0.36(+0.66%)
Dec 31, 2019 53.66 54.51 53.45 54.40 4,351,432 +0.35(+0.65%)
Dec 30, 2019 54.43 54.58 53.98 54.04 4,381,837 -0.31(-0.57%)
Dec 27, 2019 54.54 54.90 54.04 54.35 6,472,991 -0.02(-0.03%)
Dec 26, 2019 54.45 54.99 54.24 54.37 5,780,599 +0.28(+0.51%)
Dec 24, 2019 54.17 54.80 54.04 54.09 3,811,777 +0.06(+0.11%)
Dec 23, 2019 53.26 54.23 53.08 54.04 8,392,265 +0.74(+1.38%)
Dec 20, 2019 53.47 53.55 52.89 53.30 13,160,339 +0.44(+0.84%)
Dec 19, 2019 52.68 53.01 52.61 52.86 6,213,206 -0.01(-0.02%)
Dec 18, 2019 53.09 53.50 52.82 52.86 6,693,021 -0.27(-0.50%)
Dec 17, 2019 52.61 53.35 52.61 53.13 7,425,444 +0.59(+1.11%)
Dec 16, 2019 52.74 53.17 52.30 52.55 6,682,878 +0.10(+0.19%)
Dec 13, 2019 53.07 53.59 52.27 52.45 8,326,755 +0.09(+0.18%)
Dec 12, 2019 51.43 52.66 51.33 52.35 6,171,978 +0.76(+1.48%)
Dec 11, 2019 51.33 51.73 51.05 51.59 4,733,237 -0.07(-0.13%)
Dec 10, 2019 51.73 51.87 51.30 51.66 5,535,498 -0.06(-0.11%)
Dec 09, 2019 51.51 52.04 51.34 51.72 6,284,264 -0.12(-0.23%)
Dec 06, 2019 50.45 51.97 50.30 51.84 9,936,396 +1.78(+3.56%)
Dec 05, 2019 51.02 51.24 49.72 50.05 6,033,770 -0.66(-1.30%)
Dec 04, 2019 49.65 51.07 49.50 50.71 9,608,028 +1.46(+2.95%)
Dec 03, 2019 49.97 50.11 49.02 49.26 7,335,340 -1.24(-2.45%)
Dec 02, 2019 50.39 51.27 50.20 50.50 8,573,591 +0.36(+0.72%)
Nov 29, 2019 49.86 50.43 49.71 50.14 3,236,376 -0.33(-0.66%)
Nov 27, 2019 50.48 50.59 49.58 50.47 7,171,052 +0.19(+0.38%)
Nov 26, 2019 50.86 51.33 50.25 50.28 9,744,716 -0.79(-1.54%)
Nov 25, 2019 50.19 51.16 49.53 51.07 9,230,774 +0.96(+1.92%)
Nov 22, 2019 50.60 51.35 49.88 50.10 7,865,407 -0.26(-0.51%)
Nov 21, 2019 49.81 50.65 49.69 50.36 12,585,524 +0.71(+1.43%)
Nov 20, 2019 47.76 49.81 47.61 49.65 12,071,716 +1.83(+3.83%)
Nov 19, 2019 47.54 48.12 47.09 47.82 7,876,103 +0.39(+0.83%)
Nov 18, 2019 48.26 48.33 47.17 47.43 6,925,957 -1.30(-2.66%)
Nov 15, 2019 48.15 48.75 48.14 48.72 5,095,161 +0.84(+1.75%)
Nov 14, 2019 48.31 48.56 47.64 47.89 4,747,624 -0.26(-0.54%)
Nov 13, 2019 48.38 48.53 47.86 48.15 5,575,390 -0.56(-1.15%)
Nov 12, 2019 49.33 49.73 48.46 48.71 5,905,734 -0.57(-1.15%)
Nov 11, 2019 49.07 49.55 48.77 49.28 4,442,786 -0.21(-0.42%)
Nov 08, 2019 49.26 49.60 48.45 49.48 5,701,526 -0.32(-0.64%)
Nov 07, 2019 48.77 49.88 48.77 49.80 11,348,113 +1.60(+3.31%)
Nov 06, 2019 48.72 49.42 47.97 48.21 6,533,313 -0.74(-1.50%)
Nov 05, 2019 49.03 49.63 48.82 48.94 9,019,661 +0.43(+0.88%)
Nov 04, 2019 48.31 48.99 47.85 48.51 6,749,796 +0.71(+1.49%)
Nov 01, 2019 46.55 48.09 46.40 47.80 7,751,115 +1.63(+3.53%)
Oct 31, 2019 45.90 46.17 45.28 46.17 7,587,201 +0.13(+0.29%)
Oct 30, 2019 48.05 48.06 45.96 46.04 9,453,861 -1.71(-3.59%)
Oct 29, 2019 46.67 48.49 45.50 47.75 10,399,953 +1.18(+2.53%)
Oct 28, 2019 47.24 47.64 45.89 46.57 9,055,300 -0.56(-1.19%)
Oct 25, 2019 46.92 47.43 46.50 47.13 3,641,416 +0.16(+0.34%)
Oct 24, 2019 47.32 47.59 46.62 46.98 5,450,280 -0.08(-0.16%)
Oct 23, 2019 47.36 47.53 46.48 47.05 6,328,912 -0.24(-0.51%)
Oct 22, 2019 46.79 48.22 46.78 47.29 7,427,205 +0.49(+1.04%)
Oct 21, 2019 45.38 46.93 45.24 46.81 8,104,085 +1.68(+3.73%)
Oct 18, 2019 45.72 45.90 45.13 45.13 6,169,450 -0.49(-1.06%)
Oct 17, 2019 45.80 45.89 45.15 45.61 5,219,305 -0.07(-0.15%)
Oct 16, 2019 46.37 46.62 45.64 45.68 6,244,356 -0.77(-1.66%)
Oct 15, 2019 46.32 46.90 46.00 46.45 7,528,734 -0.15(-0.32%)
Oct 14, 2019 46.35 46.86 46.19 46.60 5,311,647 -0.25(-0.53%)
Oct 11, 2019 46.89 47.31 46.66 46.85 8,238,200 +0.46(+0.98%)
Oct 10, 2019 45.66 46.49 45.66 46.39 6,653,510 +0.78(+1.71%)
Oct 09, 2019 45.32 45.95 45.07 45.61 6,859,889 +0.86(+1.93%)
Oct 08, 2019 44.75 45.98 44.61 44.75 8,552,766 -0.58(-1.28%)
Oct 07, 2019 44.95 46.18 44.66 45.33 9,989,371 +0.91(+2.06%)
Oct 04, 2019 44.44 44.82 43.75 44.41 6,223,941 -0.13(-0.30%)
Oct 03, 2019 43.83 44.67 43.42 44.55 5,170,692 +0.49(+1.11%)
Oct 02, 2019 45.49 45.69 44.00 44.06 7,505,157 -1.73(-3.77%)
Oct 01, 2019 47.82 47.90 45.68 45.78 7,637,304 -1.52(-3.21%)
Sep 30, 2019 48.07 48.08 47.06 47.30 7,284,076 -0.76(-1.59%)
Sep 27, 2019 47.37 48.43 47.29 48.07 5,214,764 +0.18(+0.38%)
Sep 26, 2019 49.03 49.09 47.56 47.88 8,199,000 -1.49(-3.03%)
Sep 25, 2019 48.53 49.40 48.40 49.38 7,043,807 +0.15(+0.30%)
Sep 24, 2019 49.80 49.86 48.44 49.23 11,403,175 -0.73(-1.46%)
Sep 23, 2019 49.81 50.37 49.69 49.96 8,162,719 -0.53(-1.05%)
Sep 20, 2019 50.02 50.82 49.92 50.49 21,917,502 +0.71(+1.42%)
Sep 19, 2019 50.21 50.38 49.60 49.79 7,567,471 -0.10(-0.20%)
Sep 18, 2019 49.81 50.12 49.20 49.89 9,004,562 -0.94(-1.85%)
Sep 17, 2019 51.86 52.48 49.98 50.82 16,339,173 -1.19(-2.28%)
Sep 16, 2019 51.01 52.43 50.23 52.01 21,557,310 +4.41(+9.26%)
Sep 13, 2019 47.30 47.90 47.21 47.60 9,498,166 +0.82(+1.76%)
Sep 12, 2019 46.48 47.30 46.15 46.78 6,880,844 -0.71(-1.49%)
Sep 11, 2019 47.10 47.72 46.73 47.49 9,563,352 +0.73(+1.56%)
Sep 10, 2019 46.11 47.73 45.98 46.76 10,320,226 +1.12(+2.46%)
Sep 09, 2019 45.00 45.70 44.72 45.64 7,440,244 +1.11(+2.50%)
Sep 06, 2019 44.07 44.66 43.73 44.52 5,583,118 +0.16(+0.36%)
Sep 05, 2019 44.49 45.03 44.24 44.36 7,244,862 +0.12(+0.26%)
Sep 04, 2019 43.83 44.39 43.67 44.25 6,990,174 +1.05(+2.42%)
Sep 03, 2019 42.38 43.27 42.12 43.20 6,194,235 -0.12(-0.27%)
Aug 30, 2019 43.47 43.95 42.85 43.32 6,181,782 -0.09(-0.21%)
Aug 29, 2019 43.43 43.96 43.34 43.41 7,711,430 +0.28(+0.65%)
Aug 28, 2019 42.68 43.36 42.55 43.13 5,878,635 +0.81(+1.90%)
Aug 27, 2019 42.95 43.04 41.94 42.32 6,442,385 -0.32(-0.76%)
Aug 26, 2019 42.38 42.93 42.08 42.65 6,009,792 +0.79(+1.88%)
Aug 23, 2019 42.88 43.33 41.62 41.86 8,592,942 -1.53(-3.52%)
Aug 22, 2019 43.92 44.29 43.36 43.39 5,200,392 -0.31(-0.70%)
Aug 21, 2019 44.27 44.56 43.49 43.69 7,281,067 -0.07(-0.15%)
Aug 20, 2019 44.42 44.50 43.71 43.76 6,381,382 -1.02(-2.28%)
Aug 19, 2019 43.64 45.08 43.55 44.78 11,220,994 +2.05(+4.80%)
Aug 16, 2019 42.38 43.00 42.17 42.73 6,351,745 +0.46(+1.10%)
Aug 15, 2019 42.67 43.18 42.00 42.26 7,311,450 -0.72(-1.68%)
Aug 14, 2019 43.55 43.88 42.76 42.99 9,457,924 -1.74(-3.88%)
Aug 13, 2019 43.87 45.52 43.53 44.72 7,875,644 +0.62(+1.41%)
Aug 12, 2019 44.66 44.77 43.88 44.10 5,096,637 -0.74(-1.65%)
Aug 09, 2019 45.63 46.05 44.81 44.84 6,494,485 -0.88(-1.92%)
Aug 08, 2019 44.65 45.73 44.25 45.72 8,967,717 +1.45(+3.28%)
Aug 07, 2019 44.23 44.60 43.42 44.27 11,188,627 -0.76(-1.68%)
Aug 06, 2019 45.68 45.68 44.76 45.02 7,428,631 -0.37(-0.82%)
Aug 05, 2019 46.12 46.25 45.02 45.39 9,003,048 -1.49(-3.17%)
Aug 02, 2019 49.24 49.24 46.76 46.88 9,272,192 -1.93(-3.96%)
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.