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

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 30, 2022 119.59 119.62 115.61 116.62 8,981,357 -0.70(-0.60%)
Nov 29, 2022 118.81 119.76 117.01 117.32 5,199,604 +0.39(+0.33%)
Nov 28, 2022 115.86 118.09 114.48 116.94 5,982,076 -2.80(-2.34%)
Nov 25, 2022 119.82 120.65 119.45 119.74 2,698,155 +0.07(+0.06%)
Nov 23, 2022 120.48 122.02 118.79 119.67 7,924,411 -3.06(-2.49%)
Nov 22, 2022 120.86 123.27 119.41 122.73 5,932,418 +4.24(+3.58%)
Nov 21, 2022 118.07 120.03 115.02 118.50 6,959,987 -2.93(-2.41%)
Nov 18, 2022 121.25 122.00 119.45 121.42 6,065,345 -2.45(-1.98%)
Nov 17, 2022 120.48 124.05 119.95 123.88 6,074,422 +1.84(+1.51%)
Nov 16, 2022 125.19 126.06 121.89 122.04 7,799,104 -4.58(-3.62%)
Nov 15, 2022 126.14 127.32 124.56 126.62 8,789,306 +1.00(+0.80%)
Nov 14, 2022 125.00 128.11 124.91 125.61 6,567,653 -0.40(-0.31%)
Nov 11, 2022 123.42 126.85 122.81 126.01 9,210,555 +4.23(+3.48%)
Nov 10, 2022 120.50 122.07 118.12 121.78 8,019,107 +3.95(+3.35%)
Nov 09, 2022 124.60 124.70 117.48 117.83 7,506,592 -8.63(-6.83%)
Nov 08, 2022 126.33 127.25 124.38 126.46 5,357,177 -0.47(-0.37%)
Nov 07, 2022 124.87 128.32 124.74 126.93 7,314,153 +2.46(+1.98%)
Nov 04, 2022 128.87 130.27 121.96 124.47 11,336,395 -1.41(-1.12%)
Nov 03, 2022 121.93 128.04 120.68 125.88 14,041,478 +6.88(+5.78%)
Nov 02, 2022 119.54 122.10 118.33 119.00 8,165,749 -1.19(-0.99%)
Nov 01, 2022 121.10 121.65 119.36 120.20 6,245,625 +1.59(+1.34%)
Oct 31, 2022 118.13 122.28 118.12 118.61 7,573,270 -1.02(-0.85%)
Oct 28, 2022 120.88 121.34 116.65 119.62 7,753,490 +0.50(+0.42%)
Oct 27, 2022 120.12 121.77 118.75 119.13 9,512,785 +0.07(+0.06%)
Oct 26, 2022 117.32 120.58 117.32 119.06 8,653,764 +2.47(+2.12%)
Oct 25, 2022 116.95 118.04 115.59 116.59 7,442,277 -1.13(-0.96%)
Oct 24, 2022 117.14 118.90 116.83 117.72 6,096,270 +0.61(+0.52%)
Oct 21, 2022 115.39 117.36 114.36 117.10 6,257,576 +2.52(+2.20%)
Oct 20, 2022 115.23 117.50 114.55 114.58 6,863,225 +0.66(+0.58%)
Oct 19, 2022 111.39 114.39 111.08 113.92 5,847,288 +3.03(+2.73%)
Oct 18, 2022 112.48 112.92 108.83 110.89 7,256,527 -0.44(-0.40%)
Oct 17, 2022 112.67 114.23 111.02 111.34 7,087,483 +0.38(+0.34%)
Oct 14, 2022 113.91 115.68 110.09 110.96 8,131,938 -4.50(-3.89%)
Oct 13, 2022 107.71 116.09 107.64 115.46 8,501,004 +6.06(+5.54%)
Oct 12, 2022 107.95 110.38 107.23 109.40 6,612,561 +0.68(+0.62%)
Oct 11, 2022 107.34 111.10 106.49 108.72 8,082,056 -1.15(-1.04%)
Oct 10, 2022 111.57 113.29 108.60 109.87 6,253,042 -1.61(-1.44%)
Oct 07, 2022 111.13 114.16 110.36 111.48 9,964,791 +0.81(+0.73%)
Oct 06, 2022 107.98 111.34 107.88 110.67 6,791,705 +1.62(+1.48%)
Oct 05, 2022 109.35 110.30 107.01 109.05 10,705,226 +0.29(+0.27%)
Oct 04, 2022 105.80 108.97 105.09 108.76 8,060,833 +5.32(+5.14%)
Oct 03, 2022 100.58 104.26 100.21 103.44 8,184,669 +7.18(+7.46%)
Sep 30, 2022 96.35 97.76 95.01 96.27 7,624,398 -1.24(-1.27%)
Sep 29, 2022 95.56 97.91 93.96 97.51 6,301,299 +1.94(+2.03%)
Sep 28, 2022 91.70 95.98 91.36 95.57 9,922,661 +5.23(+5.79%)
Sep 27, 2022 92.73 93.83 90.12 90.34 9,595,373 -0.40(-0.44%)
Sep 26, 2022 91.55 93.96 90.67 90.74 9,530,393 -1.27(-1.38%)
Sep 23, 2022 96.13 96.29 91.11 92.01 11,104,180 -8.66(-8.60%)
Sep 22, 2022 103.55 104.14 100.56 100.67 5,434,864 -0.94(-0.93%)
Sep 21, 2022 104.43 105.09 101.59 101.62 6,360,211 -0.90(-0.87%)
Sep 20, 2022 102.95 103.22 101.12 102.51 6,182,642 -0.73(-0.71%)
Sep 19, 2022 100.44 103.80 100.10 103.25 7,215,771 -0.24(-0.23%)
Sep 16, 2022 105.72 105.78 101.72 103.48 16,199,785 -2.22(-2.10%)
Sep 15, 2022 105.32 107.22 104.86 105.71 10,928,899 -1.97(-1.83%)
Sep 14, 2022 104.00 108.29 103.78 107.67 10,338,292 +4.92(+4.79%)
Sep 13, 2022 103.27 104.64 102.28 102.75 7,627,393 -1.88(-1.80%)
Sep 12, 2022 103.32 105.57 103.20 104.64 6,786,927 +2.21(+2.16%)
Sep 09, 2022 100.67 102.83 100.50 102.42 6,653,347 +3.34(+3.37%)
Sep 08, 2022 98.19 99.88 97.51 99.08 7,813,552 +1.43(+1.46%)
Sep 07, 2022 96.80 98.34 95.83 97.66 7,533,115 -1.71(-1.72%)
Sep 06, 2022 101.53 102.16 98.86 99.37 7,948,100 -1.49(-1.48%)
Sep 02, 2022 100.29 102.45 99.70 100.86 6,665,138 +2.50(+2.54%)
Sep 01, 2022 98.59 99.65 96.73 98.36 7,343,232 -1.76(-1.75%)
Aug 31, 2022 98.65 102.32 97.92 100.12 7,407,339 -0.96(-0.95%)
Aug 30, 2022 101.69 102.00 99.61 101.08 8,467,736 -2.67(-2.57%)
Aug 29, 2022 102.53 105.62 102.35 103.75 7,083,509 +1.19(+1.16%)
Aug 26, 2022 103.02 104.51 101.98 102.56 7,115,642 +0.04(+0.04%)
Aug 25, 2022 101.95 102.58 101.21 102.52 5,729,198 +1.43(+1.41%)
Aug 24, 2022 98.89 101.31 98.64 101.09 6,872,013 +1.89(+1.91%)
Aug 23, 2022 98.09 101.24 97.64 99.20 9,022,074 +2.94(+3.05%)
Aug 22, 2022 94.83 96.68 93.80 96.27 7,325,220 +0.09(+0.10%)
Aug 19, 2022 95.67 96.68 94.70 96.17 7,725,949 +0.24(+0.25%)
Aug 18, 2022 93.90 96.15 93.50 95.94 6,522,768 +3.22(+3.47%)
Aug 17, 2022 91.56 93.93 91.26 92.72 5,843,639 +1.15(+1.26%)
Aug 16, 2022 92.58 93.35 90.49 91.56 7,569,735 -0.61(-0.66%)
Aug 15, 2022 90.00 92.81 89.23 92.18 7,199,824 -1.39(-1.49%)
Aug 12, 2022 90.84 93.76 90.47 93.57 7,340,154 +2.18(+2.38%)
Aug 11, 2022 89.35 92.27 88.80 91.39 7,111,145 +3.99(+4.56%)
Aug 10, 2022 86.86 87.70 84.83 87.40 6,177,776 +0.43(+0.49%)
Aug 09, 2022 86.78 88.59 86.38 86.97 8,211,740 +1.71(+2.01%)
Aug 08, 2022 84.71 86.23 84.55 85.26 5,258,080 +0.71(+0.84%)
Aug 05, 2022 80.34 85.07 80.14 84.55 6,421,988 +2.70(+3.30%)
Aug 04, 2022 84.45 84.69 81.30 81.85 8,574,426 -1.31(-1.58%)
Aug 03, 2022 86.83 87.13 82.35 83.16 7,444,790 -3.09(-3.58%)
Aug 02, 2022 86.60 87.28 85.54 86.25 5,108,885 -0.36(-0.41%)
Aug 01, 2022 86.79 87.47 85.31 86.60 6,147,031 -2.12(-2.39%)
Jul 29, 2022 87.58 89.16 86.87 88.72 8,120,546 +3.07(+3.58%)
Jul 28, 2022 85.80 86.75 84.32 85.65 5,112,567 +0.72(+0.85%)
Jul 27, 2022 83.81 85.29 83.13 84.93 6,852,892 +1.99(+2.39%)
Jul 26, 2022 85.09 85.76 81.93 82.95 7,826,638 -0.87(-1.04%)
Jul 25, 2022 81.46 83.91 79.94 83.82 6,385,497 +3.57(+4.45%)
Jul 22, 2022 81.24 82.13 79.72 80.25 6,856,468 -0.73(-0.90%)
Jul 21, 2022 79.54 81.10 79.11 80.98 8,802,647 -1.62(-1.96%)
Jul 20, 2022 79.91 83.07 79.43 82.60 8,478,020 +2.03(+2.52%)
Jul 19, 2022 77.78 80.78 77.29 80.57 7,329,683 +3.11(+4.01%)
Jul 18, 2022 77.17 78.67 77.08 77.47 7,750,058 +1.99(+2.63%)
Jul 15, 2022 76.37 76.44 74.50 75.48 6,477,935 +1.17(+1.57%)
Jul 14, 2022 72.70 74.46 71.30 74.32 9,762,505 -1.37(-1.80%)
Jul 13, 2022 75.00 77.58 75.00 75.68 6,078,001 -0.31(-0.41%)
Jul 12, 2022 75.18 76.53 74.32 75.99 6,119,861 -1.91(-2.45%)
Jul 11, 2022 77.94 78.86 76.67 77.90 5,148,697 -0.83(-1.05%)
Jul 08, 2022 79.71 80.01 77.10 78.73 6,166,614 +0.10(+0.13%)
Jul 07, 2022 78.49 79.42 78.02 78.63 8,864,467 +2.74(+3.61%)
Jul 06, 2022 76.23 78.03 73.25 75.89 13,321,327 -1.18(-1.54%)
Jul 05, 2022 81.36 81.36 75.64 77.08 14,810,959 -5.77(-6.97%)
Jul 01, 2022 83.71 84.06 80.42 82.85 6,605,577 +1.07(+1.30%)
Jun 30, 2022 80.65 83.51 79.98 81.78 14,000,196 -1.50(-1.80%)
Jun 29, 2022 88.23 88.74 83.12 83.29 8,774,147 -3.42(-3.95%)
Jun 28, 2022 86.49 88.39 85.19 86.71 9,778,216 +2.72(+3.24%)
Jun 27, 2022 83.40 85.41 82.82 83.99 9,865,455 +1.84(+2.24%)
Jun 24, 2022 81.33 83.18 79.84 82.15 13,592,515 +2.73(+3.44%)
Jun 23, 2022 84.71 85.12 78.85 79.42 14,999,355 -4.67(-5.56%)
Jun 22, 2022 83.90 85.89 82.64 84.09 12,490,253 -5.62(-6.27%)
Jun 21, 2022 86.77 90.45 86.73 89.71 12,483,618 +5.01(+5.91%)
Jun 17, 2022 91.71 92.48 83.87 84.71 27,119,564 -7.84(-8.47%)
Jun 16, 2022 94.89 95.97 91.39 92.55 13,108,692 -6.24(-6.32%)
Jun 15, 2022 100.74 101.26 97.22 98.79 8,500,352 -1.95(-1.94%)
Jun 14, 2022 103.03 104.96 99.43 100.74 8,562,683 -0.24(-0.24%)
Jun 13, 2022 101.61 103.03 97.93 100.99 10,531,098 -4.58(-4.34%)
Jun 10, 2022 105.72 108.11 104.19 105.57 8,078,250 -1.56(-1.46%)
Jun 09, 2022 108.99 110.04 107.02 107.13 7,361,887 -2.98(-2.71%)
Jun 08, 2022 110.89 112.12 109.79 110.11 7,757,639 -0.77(-0.69%)
Jun 07, 2022 105.89 110.88 105.84 110.88 9,471,011 +4.82(+4.54%)
Jun 06, 2022 106.80 107.36 105.38 106.07 6,205,153 -0.67(-0.63%)
Jun 03, 2022 104.32 107.01 104.02 106.73 5,961,718 +2.86(+2.75%)
Jun 02, 2022 103.25 104.77 102.21 103.88 5,579,347 -0.71(-0.68%)
Jun 01, 2022 103.34 105.99 103.17 104.59 8,020,404 +3.06(+3.02%)
May 31, 2022 105.03 106.62 100.59 101.53 19,095,420 -2.03(-1.96%)
May 27, 2022 101.34 103.56 101.09 103.56 7,512,776 +1.31(+1.28%)
May 26, 2022 101.77 103.56 101.77 102.24 6,834,789 +1.76(+1.75%)
May 25, 2022 99.35 100.78 98.99 100.48 7,421,926 +1.55(+1.57%)
May 24, 2022 97.55 99.38 96.05 98.93 7,589,719 +0.42(+0.42%)
May 23, 2022 95.82 98.88 95.58 98.51 9,566,191 +3.61(+3.81%)
May 20, 2022 95.00 97.18 92.34 94.90 7,429,151 +0.37(+0.39%)
May 19, 2022 92.02 96.42 92.02 94.53 7,507,588 +0.12(+0.12%)
May 18, 2022 97.34 97.68 92.86 94.41 9,911,042 -2.30(-2.37%)
May 17, 2022 96.76 97.86 95.52 96.71 7,278,794 +1.37(+1.44%)
May 16, 2022 93.14 96.77 92.75 95.33 8,842,828 +2.76(+2.98%)
May 13, 2022 90.70 93.39 90.59 92.58 7,281,116 +2.98(+3.32%)
May 12, 2022 88.56 89.65 85.88 89.60 8,052,801 +0.50(+0.57%)
May 11, 2022 89.70 92.56 88.88 89.09 7,393,925 +0.94(+1.06%)
May 10, 2022 88.95 91.33 86.33 88.16 8,720,864 +0.72(+0.82%)
May 09, 2022 94.61 94.91 86.79 87.44 10,835,786 -9.44(-9.74%)
May 06, 2022 93.71 96.89 92.48 96.88 10,241,564 +4.34(+4.70%)
May 05, 2022 94.09 95.88 90.43 92.53 11,772,952 -0.90(-0.96%)
May 04, 2022 90.86 93.73 89.16 93.43 8,876,542 +4.43(+4.98%)
May 03, 2022 86.97 89.54 86.49 89.00 6,614,127 +2.71(+3.14%)
May 02, 2022 84.80 86.40 83.28 86.29 7,759,889 +0.36(+0.42%)
Apr 29, 2022 87.93 88.89 85.39 85.93 9,786,551 -1.83(-2.08%)
Apr 28, 2022 83.70 88.57 82.04 87.75 10,583,642 +4.04(+4.82%)
Apr 27, 2022 82.51 84.50 79.86 83.71 7,521,034 +1.57(+1.91%)
Apr 26, 2022 83.22 84.82 82.13 82.15 6,636,712 -0.31(-0.37%)
Apr 25, 2022 83.66 84.04 79.88 82.46 13,242,965 -3.91(-4.53%)
Apr 22, 2022 88.04 89.46 86.15 86.37 7,208,002 -2.39(-2.70%)
Apr 21, 2022 92.76 93.34 88.44 88.76 6,992,490 -3.60(-3.90%)
Apr 20, 2022 91.85 93.08 91.20 92.36 6,735,105 +1.00(+1.09%)
Apr 19, 2022 92.50 93.18 90.88 91.36 5,926,516 -1.72(-1.85%)
Apr 18, 2022 92.40 93.66 91.49 93.08 5,409,971 +1.89(+2.07%)
Apr 14, 2022 90.13 92.10 89.81 91.19 7,045,308 +1.03(+1.14%)
Apr 13, 2022 90.93 91.51 88.99 90.16 8,186,001 +0.21(+0.23%)
Apr 12, 2022 90.00 91.65 89.43 89.96 8,239,153 +1.82(+2.06%)
Apr 11, 2022 91.67 91.76 87.97 88.14 7,783,617 -4.56(-4.92%)
Apr 08, 2022 90.58 92.94 90.43 92.70 6,864,591 +2.78(+3.09%)
Apr 07, 2022 88.82 90.14 87.18 89.92 6,985,165 +2.18(+2.48%)
Apr 06, 2022 89.73 90.11 87.10 87.74 6,314,176 -0.46(-0.52%)
Apr 05, 2022 90.72 91.45 88.07 88.20 6,343,434 -2.25(-2.49%)
Apr 04, 2022 91.23 91.68 89.62 90.45 5,499,614 -0.03(-0.03%)
Apr 01, 2022 90.09 91.45 89.31 90.48 7,708,147 +0.52(+0.58%)
Mar 31, 2022 89.96 92.16 89.42 89.96 10,869,167 -0.99(-1.09%)
Mar 30, 2022 91.16 92.44 90.50 90.95 6,746,395 +0.64(+0.71%)
Mar 29, 2022 89.68 90.53 87.75 90.31 12,238,470 -2.52(-2.71%)
Mar 28, 2022 94.23 94.30 92.39 92.83 6,790,783 -3.59(-3.72%)
Mar 25, 2022 93.43 96.43 93.12 96.42 8,735,056 +2.65(+2.83%)
Mar 24, 2022 94.15 94.94 93.05 93.76 6,904,161 +0.15(+0.16%)
Mar 23, 2022 92.58 94.19 92.55 93.61 8,563,841 +2.33(+2.55%)
Mar 22, 2022 92.08 92.26 89.98 91.28 7,200,813 -0.89(-0.96%)
Mar 21, 2022 90.74 93.25 90.47 92.17 9,039,735 +2.83(+3.17%)
Mar 18, 2022 88.89 89.82 88.32 89.33 18,003,068 +0.69(+0.78%)
Mar 17, 2022 86.69 88.85 86.56 88.64 9,887,756 +3.60(+4.23%)
Mar 16, 2022 85.38 85.89 84.40 85.04 10,384,839 -0.21(-0.24%)
Mar 15, 2022 83.29 85.94 82.80 85.25 9,881,723 -1.35(-1.55%)
Mar 14, 2022 87.34 87.49 84.50 86.60 11,742,145 -1.67(-1.89%)
Mar 11, 2022 88.64 90.64 88.04 88.26 8,547,818 -1.17(-1.31%)
Mar 10, 2022 87.25 89.53 86.50 89.44 10,568,039 +3.15(+3.65%)
Mar 09, 2022 85.53 88.54 83.20 86.29 14,109,917 -2.32(-2.62%)
Mar 08, 2022 91.04 93.67 85.98 88.61 19,209,398 -2.22(-2.44%)
Mar 07, 2022 91.03 93.07 88.90 90.83 15,367,871 +0.90(+1.00%)
Mar 04, 2022 87.55 89.99 87.39 89.93 12,243,658 +2.57(+2.94%)
Mar 03, 2022 87.18 88.07 85.77 87.37 9,699,596 -0.56(-0.64%)
Mar 02, 2022 88.23 89.66 87.17 87.93 18,023,980 +0.97(+1.11%)
Mar 01, 2022 85.97 88.31 85.03 86.96 16,106,420 +1.88(+2.21%)
Feb 28, 2022 81.32 85.27 80.59 85.08 16,828,630 +3.22(+3.93%)
Feb 25, 2022 79.27 82.08 79.33 81.86 11,777,263 +3.17(+4.04%)
Feb 24, 2022 80.72 80.95 76.50 78.68 12,830,576 -0.45(-0.57%)
Feb 23, 2022 78.93 80.25 78.34 79.13 8,198,277 +0.36(+0.46%)
Feb 22, 2022 83.17 83.24 77.51 78.77 10,331,440 -1.61(-2.01%)
Feb 18, 2022 80.39 0 -1.37(-1.68%)
Feb 17, 2022 80.86 82.38 80.86 81.76 7,628,902 +0.85(+1.05%)
Feb 16, 2022 80.51 82.42 80.39 80.91 7,640,811 +0.48(+0.59%)
Feb 15, 2022 79.54 80.65 78.68 80.43 9,342,557 -1.68(-2.04%)
Feb 14, 2022 82.96 83.16 80.91 82.11 7,979,294 -1.77(-2.11%)
Feb 11, 2022 82.36 84.03 81.93 83.88 10,682,158 +1.86(+2.26%)
Feb 10, 2022 82.32 84.18 81.47 82.02 8,006,291 -0.93(-1.12%)
Feb 09, 2022 81.68 83.92 81.43 82.95 7,805,709 +1.45(+1.77%)
Feb 08, 2022 82.06 83.13 80.32 81.50 8,383,467 -1.44(-1.73%)
Feb 07, 2022 80.69 84.09 80.03 82.94 9,435,478 +0.95(+1.16%)
Feb 04, 2022 82.10 84.72 81.88 81.99 13,486,468 +0.89(+1.10%)
Feb 03, 2022 82.80 79.84 81.09 14,853,423 -1.20(-1.45%)
Feb 02, 2022 80.72 82.65 79.41 82.29 9,858,434 +0.60(+0.73%)
Feb 01, 2022 78.00 82.00 77.84 81.69 10,556,651 +2.61(+3.30%)
Jan 31, 2022 79.23 79.81 79.09 8,447,937 -0.54(-0.67%)
Jan 28, 2022 78.51 80.06 78.26 79.62 12,955,265 -0.39(-0.49%)
Jan 27, 2022 79.38 80.08 78.36 80.01 10,785,222 +2.32(+2.99%)
Jan 26, 2022 79.17 79.59 77.07 77.69 10,550,789 -0.04(-0.06%)
Jan 25, 2022 74.18 77.87 72.57 77.74 9,529,073 +3.65(+4.93%)
Jan 24, 2022 72.02 74.47 70.30 74.09 10,651,359 +0.27(+0.36%)
Jan 21, 2022 75.77 75.95 73.31 73.82 11,906,801 -2.60(-3.40%)
Jan 20, 2022 76.79 78.95 76.21 76.42 8,628,441 -1.47(-1.89%)
Jan 19, 2022 78.43 78.92 76.50 77.89 8,254,024 -0.21(-0.26%)
Jan 18, 2022 78.53 79.52 76.59 78.09 12,082,905 +0.69(+0.89%)
Jan 14, 2022 77.41 0 +2.78(+3.73%)
Jan 13, 2022 74.91 75.73 74.24 74.62 7,629,342 -0.70(-0.92%)
Jan 12, 2022 74.96 75.44 74.16 75.32 8,670,911 +0.72(+0.97%)
Jan 11, 2022 72.83 74.75 71.95 74.60 9,512,722 +2.28(+3.16%)
Jan 10, 2022 71.97 72.43 70.69 72.31 10,221,669 +0.35(+0.48%)
Jan 07, 2022 70.38 72.22 69.95 71.96 12,145,545 +1.92(+2.74%)
Jan 06, 2022 69.45 70.31 68.63 70.05 9,724,409 +2.53(+3.75%)
Jan 05, 2022 69.59 69.85 67.39 67.51 10,123,137 -1.18(-1.71%)
Jan 04, 2022 66.54 69.05 66.29 68.69 10,290,768 +2.86(+4.34%)
Jan 03, 2022 64.28 66.00 64.27 65.83 6,465,518 +1.42(+2.20%)
Dec 31, 2021 64.08 64.85 63.97 64.41 3,870,318 +0.09(+0.14%)
Dec 30, 2021 65.04 65.59 64.25 64.32 3,750,233 -0.57(-0.88%)
Dec 29, 2021 65.20 65.66 64.47 64.89 4,435,492 -0.18(-0.27%)
Dec 28, 2021 65.33 65.78 64.86 65.07 3,802,111 -0.08(-0.12%)
Dec 27, 2021 63.35 65.19 62.71 65.15 4,458,540 +1.80(+2.84%)
Dec 23, 2021 63.44 64.20 63.22 63.35 4,385,459 +0.10(+0.15%)
Dec 22, 2021 62.74 63.73 62.17 63.26 4,241,953 +0.36(+0.57%)
Dec 21, 2021 61.79 63.04 61.67 62.90 7,106,330 +1.85(+3.03%)
Dec 20, 2021 59.67 61.09 58.79 61.05 12,904,942 -0.01(-0.01%)
Dec 17, 2021 63.10 63.27 60.96 61.06 25,904,534 -2.75(-4.31%)
Dec 16, 2021 63.84 65.02 63.47 63.81 7,941,817 +0.88(+1.40%)
Dec 15, 2021 62.84 63.38 61.17 62.93 7,646,932 +0.03(+0.04%)
Dec 14, 2021 62.79 63.85 62.32 62.90 7,493,447 -0.30(-0.48%)
Dec 13, 2021 64.85 65.08 62.76 63.20 6,424,889 -2.20(-3.36%)
Dec 10, 2021 65.31 65.54 63.71 65.40 6,815,272 +0.84(+1.30%)
Dec 09, 2021 65.82 65.82 64.49 64.57 7,315,257 -1.39(-2.10%)
Dec 08, 2021 66.41 67.07 65.49 65.95 7,094,009 -0.41(-0.62%)
Dec 07, 2021 66.00 67.60 65.94 66.36 9,142,915 +1.57(+2.42%)
Dec 06, 2021 64.52 65.42 63.75 64.80 6,966,066 +1.51(+2.39%)
Dec 03, 2021 64.23 64.92 62.46 63.28 7,860,859 -0.13(-0.21%)
Dec 02, 2021 61.58 63.76 60.73 63.42 9,446,333 +1.83(+2.98%)
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.