Skip to main content

ConocoPhillips (NY: COP )

109.87 -0.68 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 33.97 34.28 33.57 33.88 12,023,579 -0.24(-0.71%)
Jun 29, 2016 33.02 34.36 32.78 34.12 13,171,731 +1.52(+4.67%)
Jun 28, 2016 32.61 32.74 32.20 32.59 11,578,438 +0.91(+2.87%)
Jun 27, 2016 33.03 33.15 31.48 31.69 15,439,218 -1.86(-5.54%)
Jun 24, 2016 33.66 34.51 33.35 33.54 17,542,230 -1.91(-5.39%)
Jun 23, 2016 34.65 35.46 34.40 35.45 9,915,678 +1.27(+3.73%)
Jun 22, 2016 35.06 35.10 34.12 34.18 11,131,452 -0.63(-1.81%)
Jun 21, 2016 34.64 35.02 34.38 34.81 8,729,587 +0.09(+0.25%)
Jun 20, 2016 34.96 35.24 34.63 34.72 10,778,156 +0.42(+1.22%)
Jun 17, 2016 33.88 34.76 33.81 34.30 12,449,002 +0.77(+2.29%)
Jun 16, 2016 33.57 33.66 32.80 33.54 9,022,011 -0.43(-1.26%)
Jun 15, 2016 34.12 34.58 33.73 33.96 8,877,804 -0.47(-1.38%)
Jun 14, 2016 34.06 34.65 33.68 34.44 9,426,715 +0.34(+1.00%)
Jun 13, 2016 34.16 34.93 34.03 34.09 9,516,818 -0.49(-1.42%)
Jun 10, 2016 35.66 35.84 34.39 34.58 11,593,789 -1.60(-4.42%)
Jun 09, 2016 36.30 36.63 36.17 36.18 6,981,929 -0.71(-1.94%)
Jun 08, 2016 37.26 37.65 36.86 36.90 12,407,949 -0.04(-0.11%)
Jun 07, 2016 35.72 36.96 35.60 36.94 14,449,823 +1.57(+4.44%)
Jun 06, 2016 34.81 35.45 34.55 35.37 10,055,529 +1.04(+3.03%)
Jun 03, 2016 34.49 34.75 33.95 34.33 7,833,726 -0.16(-0.45%)
Jun 02, 2016 33.99 34.68 33.76 34.48 9,029,848 +0.25(+0.73%)
Jun 01, 2016 33.70 34.25 33.57 34.23 9,346,448 +0.21(+0.62%)
May 31, 2016 34.65 35.17 33.94 34.02 12,241,536 -0.42(-1.22%)
May 27, 2016 34.40 34.44 34.44 34.44 7,810,357 -0.31(-0.89%)
May 26, 2016 35.29 35.57 34.72 34.75 10,056,274 -0.13(-0.38%)
May 25, 2016 34.11 35.01 34.07 34.89 8,324,950 +1.12(+3.31%)
May 24, 2016 34.13 34.17 33.64 33.77 7,708,312 -0.10(-0.30%)
May 23, 2016 33.57 34.13 33.42 33.87 8,692,269 +0.01(+0.02%)
May 20, 2016 33.81 34.18 33.44 33.86 8,233,959 +0.17(+0.51%)
May 19, 2016 33.22 33.89 32.69 33.69 8,087,920 +0.02(+0.05%)
May 18, 2016 33.71 34.28 33.45 33.67 10,493,236 -0.15(-0.44%)
May 17, 2016 33.90 34.34 33.58 33.82 15,205,070 -0.23(-0.68%)
May 16, 2016 33.83 34.39 33.83 34.05 10,145,367 +0.82(+2.46%)
May 13, 2016 33.51 33.93 33.10 33.24 8,029,590 -0.55(-1.62%)
May 12, 2016 34.03 34.52 33.26 33.78 10,848,124 +0.04(+0.11%)
May 11, 2016 33.12 34.32 32.69 33.75 11,536,973 +0.63(+1.89%)
May 10, 2016 32.15 33.13 32.12 33.12 10,315,706 +0.94(+2.93%)
May 09, 2016 32.69 32.69 31.76 32.18 9,125,272 -0.86(-2.60%)
May 06, 2016 33.01 33.67 32.66 33.03 10,546,913 -0.35(-1.04%)
May 05, 2016 34.41 34.75 33.03 33.38 10,849,849 -0.15(-0.46%)
May 04, 2016 34.90 35.27 33.37 33.54 11,994,719 -1.29(-3.70%)
May 03, 2016 35.61 35.74 34.54 34.83 11,352,050 -1.37(-3.78%)
May 02, 2016 36.74 36.84 35.63 36.19 10,716,119 -0.73(-1.97%)
Apr 29, 2016 37.01 37.72 36.27 36.92 11,680,736 +0.09(+0.25%)
Apr 28, 2016 37.18 38.13 36.71 36.83 15,956,478 -0.34(-0.91%)
Apr 27, 2016 37.51 37.79 36.94 37.17 14,958,035 +0.02(+0.06%)
Apr 26, 2016 36.00 37.21 35.80 37.14 13,869,768 +1.40(+3.91%)
Apr 25, 2016 36.43 36.49 35.41 35.75 15,011,073 -1.04(-2.84%)
Apr 22, 2016 35.80 36.88 35.74 36.79 12,167,215 +1.07(+3.01%)
Apr 21, 2016 36.30 36.56 35.63 35.72 12,956,457 -0.66(-1.81%)
Apr 20, 2016 36.10 36.82 35.61 36.37 11,002,857 +0.02(+0.04%)
Apr 19, 2016 34.93 36.39 34.74 36.36 16,664,005 +1.59(+4.58%)
Apr 18, 2016 32.52 34.77 32.48 34.77 12,118,675 +1.00(+2.98%)
Apr 15, 2016 33.80 34.12 33.62 33.76 10,568,132 -0.40(-1.18%)
Apr 14, 2016 33.86 34.22 33.58 34.16 10,667,472 +0.49(+1.47%)
Apr 13, 2016 33.71 33.96 33.23 33.67 12,163,450 +0.08(+0.25%)
Apr 12, 2016 32.12 33.86 32.01 33.58 13,785,595 +1.76(+5.54%)
Apr 11, 2016 32.02 32.43 31.79 31.82 9,290,918 -0.03(-0.10%)
Apr 08, 2016 32.15 32.36 31.62 31.85 10,460,433 +0.71(+2.28%)
Apr 07, 2016 31.23 31.70 30.70 31.14 9,213,030 -0.34(-1.08%)
Apr 06, 2016 30.44 31.66 30.26 31.48 12,706,891 +1.32(+4.38%)
Apr 05, 2016 29.94 30.35 29.50 30.16 10,145,714 -0.05(-0.15%)
Apr 04, 2016 30.74 31.16 30.11 30.21 11,213,428 -0.53(-1.71%)
Apr 01, 2016 30.43 30.84 29.97 30.73 11,766,746 -0.38(-1.22%)
Mar 31, 2016 30.87 31.32 30.67 31.11 12,106,604 +0.15(+0.47%)
Mar 30, 2016 31.27 31.49 30.57 30.96 10,066,345 +0.36(+1.16%)
Mar 29, 2016 30.15 30.69 29.79 30.61 10,503,745 -0.05(-0.15%)
Mar 28, 2016 30.98 31.02 30.15 30.66 8,604,614 -0.28(-0.90%)
Mar 24, 2016 30.08 30.93 30.93 30.93 11,932,192 +0.15(+0.48%)
Mar 23, 2016 31.90 32.20 30.76 30.79 14,538,148 -1.60(-4.94%)
Mar 22, 2016 32.64 33.05 32.38 32.39 10,672,424 -0.51(-1.55%)
Mar 21, 2016 33.01 33.54 32.57 32.90 10,883,198 -0.34(-1.02%)
Mar 18, 2016 33.68 34.30 32.80 33.24 27,112,870 +0.01(+0.02%)
Mar 17, 2016 32.76 33.82 32.59 33.23 16,093,401 +0.88(+2.72%)
Mar 16, 2016 31.09 32.42 31.04 32.35 13,137,446 +1.58(+5.12%)
Mar 15, 2016 30.29 30.79 29.99 30.77 10,146,596 -0.14(-0.45%)
Mar 14, 2016 30.67 31.26 30.43 30.91 12,058,942 -0.39(-1.26%)
Mar 11, 2016 30.75 31.41 30.69 31.30 17,676,790 +1.15(+3.82%)
Mar 10, 2016 30.03 30.24 29.64 30.15 14,056,066 -0.02(-0.05%)
Mar 09, 2016 30.40 30.68 29.65 30.17 17,277,398 +0.33(+1.11%)
Mar 08, 2016 31.83 31.87 29.79 29.84 18,287,942 -2.15(-6.71%)
Mar 07, 2016 31.87 32.79 31.60 31.98 22,710,594 +0.22(+0.68%)
Mar 04, 2016 30.07 32.20 29.98 31.77 32,125,886 +1.98(+6.64%)
Mar 03, 2016 28.20 29.98 28.06 29.79 26,207,472 +1.60(+5.67%)
Mar 02, 2016 26.48 28.21 26.34 28.19 21,931,418 +1.57(+5.89%)
Mar 01, 2016 26.32 26.85 25.76 26.62 14,990,162 +0.49(+1.86%)
Feb 29, 2016 26.71 26.72 25.94 26.14 13,616,721 -0.22(-0.85%)
Feb 26, 2016 26.16 26.89 26.13 26.36 14,242,323 +0.82(+3.21%)
Feb 25, 2016 25.55 25.73 24.72 25.54 13,359,739 +0.08(+0.30%)
Feb 24, 2016 24.80 25.53 24.58 25.46 14,177,776 +0.03(+0.12%)
Feb 23, 2016 26.21 26.74 25.42 25.43 12,579,482 -1.18(-4.44%)
Feb 22, 2016 25.39 26.81 25.89 26.61 14,916,572 +1.22(+4.81%)
Feb 19, 2016 25.61 25.71 24.79 25.39 18,955,242 -0.64(-2.46%)
Feb 18, 2016 26.64 26.66 25.83 26.04 21,873,360 -0.16(-0.62%)
Feb 17, 2016 25.73 26.57 25.51 26.20 23,707,294 +0.89(+3.51%)
Feb 16, 2016 25.87 26.04 25.15 25.31 16,631,492 -0.11(-0.43%)
Feb 12, 2016 24.95 25.42 25.42 25.42 19,371,254 +0.79(+3.20%)
Feb 11, 2016 24.13 25.02 23.99 24.63 26,975,442 -0.16(-0.65%)
Feb 10, 2016 25.52 26.36 24.57 24.79 21,707,618 -0.95(-3.69%)
Feb 09, 2016 25.47 26.19 25.07 25.74 26,617,272 -0.65(-2.47%)
Feb 08, 2016 24.49 26.45 24.29 26.39 28,627,756 +1.17(+4.65%)
Feb 05, 2016 26.08 26.38 24.22 25.22 60,232,392 -1.86(-6.85%)
Feb 04, 2016 29.51 29.90 26.85 27.08 64,157,708 -2.54(-8.57%)
Feb 03, 2016 28.82 29.69 27.28 29.61 25,885,818 +1.56(+5.58%)
Feb 02, 2016 28.83 29.27 27.93 28.05 20,742,470 -1.54(-5.21%)
Feb 01, 2016 29.31 29.88 28.83 29.59 16,674,935 -0.37(-1.23%)
Jan 29, 2016 29.20 30.10 28.76 29.96 24,410,320 +0.81(+2.79%)
Jan 28, 2016 29.07 30.20 28.43 29.15 21,997,000 +1.39(+5.00%)
Jan 27, 2016 26.77 28.92 26.20 27.76 28,758,164 +0.66(+2.43%)
Jan 26, 2016 26.88 27.53 25.63 27.10 37,390,796 +0.88(+3.36%)
Jan 25, 2016 28.21 28.73 26.21 26.22 25,604,110 -2.66(-9.21%)
Jan 22, 2016 29.29 30.33 28.17 28.88 24,209,526 +0.58(+2.06%)
Jan 21, 2016 26.73 28.62 26.55 28.29 25,535,734 +1.66(+6.22%)
Jan 20, 2016 27.24 27.30 25.07 26.64 40,927,472 -1.26(-4.53%)
Jan 19, 2016 30.46 30.58 27.29 27.90 27,179,112 -2.27(-7.52%)
Jan 15, 2016 30.16 30.17 30.17 30.17 24,939,966 -1.45(-4.58%)
Jan 14, 2016 30.06 32.07 29.64 31.62 23,799,160 +1.72(+5.77%)
Jan 13, 2016 31.24 32.04 29.80 29.90 24,805,708 -0.96(-3.11%)
Jan 12, 2016 32.10 32.10 30.00 30.86 21,889,046 -0.67(-2.12%)
Jan 11, 2016 33.21 33.44 31.12 31.52 22,512,330 -1.66(-5.01%)
Jan 08, 2016 33.87 34.18 32.86 33.19 11,895,295 -0.59(-1.75%)
Jan 07, 2016 34.30 34.97 33.67 33.78 14,143,523 -0.99(-2.84%)
Jan 06, 2016 35.34 35.51 34.53 34.76 14,343,472 -1.57(-4.32%)
Jan 05, 2016 35.78 36.43 35.26 36.34 9,146,716 +0.40(+1.11%)
Jan 04, 2016 35.58 36.62 35.32 35.94 11,633,217 +0.15(+0.41%)
Dec 31, 2015 35.31 35.79 35.79 35.79 8,716,191 +0.07(+0.19%)
Dec 30, 2015 35.98 36.60 35.68 35.72 8,615,554 -0.90(-2.45%)
Dec 29, 2015 36.97 37.08 36.18 36.62 8,197,447 +0.44(+1.23%)
Dec 28, 2015 36.50 36.64 35.98 36.18 11,461,300 -1.07(-2.88%)
Dec 24, 2015 37.59 37.25 37.25 37.25 4,255,367 -0.34(-0.90%)
Dec 23, 2015 36.25 37.62 36.24 37.59 12,792,825 +2.11(+5.94%)
Dec 22, 2015 34.63 35.69 34.43 35.48 13,516,164 +0.90(+2.62%)
Dec 21, 2015 35.29 35.38 34.16 34.57 14,184,048 -0.64(-1.81%)
Dec 18, 2015 36.07 36.47 35.08 35.21 21,557,162 -1.03(-2.86%)
Dec 17, 2015 37.85 37.91 35.97 36.24 16,884,176 -1.59(-4.19%)
Dec 16, 2015 38.56 38.97 37.65 37.83 14,917,451 -0.93(-2.39%)
Dec 15, 2015 38.60 39.14 38.44 38.76 14,028,661 +0.79(+2.08%)
Dec 14, 2015 36.47 38.44 36.34 37.97 18,487,936 +1.07(+2.91%)
Dec 11, 2015 36.99 37.14 35.88 36.90 19,121,676 -0.84(-2.21%)
Dec 10, 2015 36.97 38.29 36.80 37.73 14,425,938 +0.57(+1.55%)
Dec 09, 2015 37.06 38.13 36.60 37.16 12,899,521 +0.13(+0.35%)
Dec 08, 2015 36.53 37.68 35.94 37.03 11,378,612 -0.53(-1.41%)
Dec 07, 2015 38.12 38.55 36.92 37.55 15,055,113 -1.69(-4.30%)
Dec 04, 2015 38.97 39.47 38.45 39.24 12,254,258 -0.32(-0.81%)
Dec 03, 2015 40.48 40.61 39.46 39.56 13,919,966 -0.72(-1.79%)
Dec 02, 2015 41.56 41.83 40.00 40.28 13,887,353 -1.58(-3.77%)
Dec 01, 2015 41.75 41.97 41.32 41.86 10,049,855 +0.43(+1.04%)
Nov 30, 2015 41.02 41.77 40.90 41.43 11,397,017 +0.44(+1.07%)
Nov 27, 2015 41.27 41.46 40.82 41.00 3,634,264 -0.69(-1.65%)
Nov 25, 2015 42.15 41.69 41.69 41.69 6,710,411 -0.72(-1.70%)
Nov 24, 2015 40.98 42.63 40.92 42.41 10,700,716 +1.56(+3.83%)
Nov 23, 2015 40.47 41.22 40.22 40.84 7,318,079 +0.27(+0.66%)
Nov 20, 2015 41.10 41.43 40.35 40.58 7,473,800 -0.48(-1.18%)
Nov 19, 2015 41.54 41.76 40.77 41.06 8,238,105 -0.71(-1.69%)
Nov 18, 2015 41.73 42.22 40.97 41.76 6,411,943 +0.44(+1.08%)
Nov 17, 2015 41.51 41.92 40.97 41.32 8,114,706 -0.36(-0.86%)
Nov 16, 2015 39.79 41.73 39.55 41.68 10,799,306 +1.95(+4.90%)
Nov 13, 2015 39.78 39.95 39.12 39.73 8,336,794 -0.11(-0.27%)
Nov 12, 2015 40.21 40.69 39.71 39.84 9,638,871 -1.13(-2.75%)
Nov 11, 2015 41.79 41.96 40.88 40.97 9,101,736 -0.93(-2.21%)
Nov 10, 2015 41.76 42.28 41.40 41.89 6,765,969 +0.01(+0.02%)
Nov 09, 2015 42.65 43.04 41.69 41.89 7,324,849 -0.87(-2.03%)
Nov 06, 2015 42.75 43.27 42.16 42.75 8,560,269 -0.39(-0.91%)
Nov 05, 2015 42.84 43.88 42.75 43.14 9,434,805 -0.05(-0.11%)
Nov 04, 2015 43.49 43.54 42.52 43.19 11,375,099 -0.30(-0.69%)
Nov 03, 2015 42.39 43.81 42.32 43.49 11,904,186 +1.37(+3.26%)
Nov 02, 2015 40.63 42.35 40.53 42.12 10,619,139 +1.22(+2.98%)
Oct 30, 2015 41.34 41.53 40.31 40.90 9,841,822 -0.21(-0.50%)
Oct 29, 2015 40.01 41.81 39.20 41.10 12,165,976 +0.21(+0.53%)
Oct 28, 2015 39.67 41.14 39.54 40.89 12,165,363 +1.26(+3.19%)
Oct 27, 2015 39.87 39.96 38.90 39.62 10,423,077 -0.97(-2.38%)
Oct 26, 2015 41.82 41.83 40.58 40.59 7,247,692 -1.27(-3.04%)
Oct 23, 2015 41.63 42.02 41.13 41.86 7,705,918 +0.02(+0.05%)
Oct 22, 2015 40.88 41.98 40.77 41.84 9,617,326 +1.23(+3.04%)
Oct 21, 2015 40.94 41.25 40.55 40.61 8,261,988 -0.44(-1.06%)
Oct 20, 2015 41.32 41.59 40.77 41.04 11,158,091 -0.11(-0.28%)
Oct 19, 2015 41.77 41.99 41.00 41.16 10,410,457 -1.18(-2.79%)
Oct 16, 2015 42.69 42.89 41.79 42.34 9,544,873 +0.00(+0.00%)
Oct 15, 2015 41.67 42.38 41.24 42.34 10,216,642 +0.39(+0.93%)
Oct 14, 2015 41.64 42.13 41.51 41.95 8,474,786 +0.32(+0.76%)
Oct 13, 2015 41.43 42.28 41.12 41.63 8,216,442 -0.17(-0.42%)
Oct 12, 2015 42.41 42.43 41.19 41.80 9,895,332 -0.63(-1.48%)
Oct 09, 2015 42.80 42.88 41.76 42.43 12,056,271 -0.14(-0.32%)
Oct 08, 2015 41.60 42.77 41.29 42.57 12,555,824 +0.76(+1.83%)
Oct 07, 2015 42.31 42.64 40.73 41.80 18,203,416 +0.10(+0.24%)
Oct 06, 2015 40.22 42.00 40.13 41.71 20,377,522 +1.63(+4.08%)
Oct 05, 2015 39.29 40.18 38.96 40.07 16,929,970 +1.35(+3.50%)
Oct 02, 2015 35.99 38.72 35.97 38.72 16,623,765 +2.29(+6.29%)
Oct 01, 2015 36.83 37.36 35.96 36.43 13,789,492 +0.15(+0.42%)
Sep 30, 2015 35.49 36.31 35.47 36.27 11,653,818 +1.05(+2.98%)
Sep 29, 2015 35.00 35.32 34.58 35.22 10,547,933 +0.54(+1.57%)
Sep 28, 2015 35.13 35.59 34.67 34.68 10,581,507 -1.01(-2.84%)
Sep 25, 2015 36.71 36.71 35.48 35.69 11,411,865 -0.43(-1.19%)
Sep 24, 2015 35.93 36.48 35.80 36.12 10,822,600 -0.08(-0.21%)
Sep 23, 2015 36.85 37.05 36.16 36.20 8,358,764 -0.57(-1.56%)
Sep 22, 2015 36.10 37.06 36.01 36.77 13,516,465 -0.10(-0.27%)
Sep 21, 2015 36.95 37.06 36.41 36.87 10,217,133 +0.30(+0.81%)
Sep 18, 2015 37.17 37.45 36.25 36.58 16,874,696 -1.34(-3.53%)
Sep 17, 2015 37.37 38.51 37.11 37.92 19,598,716 +0.50(+1.33%)
Sep 16, 2015 36.09 37.47 36.03 37.42 15,011,428 +1.66(+4.63%)
Sep 15, 2015 35.66 36.15 35.63 35.76 8,828,411 +0.39(+1.09%)
Sep 14, 2015 35.64 35.66 35.05 35.37 11,593,541 -0.45(-1.25%)
Sep 11, 2015 36.11 36.12 35.51 35.82 12,257,024 -0.81(-2.21%)
Sep 10, 2015 36.31 36.87 35.80 36.63 11,733,504 +0.44(+1.21%)
Sep 09, 2015 37.10 37.59 35.99 36.19 21,421,826 -0.46(-1.26%)
Sep 08, 2015 36.51 36.82 35.66 36.65 17,930,046 +0.95(+2.67%)
Sep 04, 2015 35.71 35.70 35.70 35.70 13,909,051 -0.74(-2.03%)
Sep 03, 2015 36.68 37.72 36.13 36.44 12,829,627 -0.01(-0.02%)
Sep 02, 2015 36.53 36.80 35.55 36.45 14,894,892 +0.33(+0.92%)
Sep 01, 2015 36.43 36.43 35.39 36.12 22,729,782 -1.06(-2.85%)
Aug 31, 2015 35.02 37.30 34.57 37.17 23,500,462 +1.76(+4.98%)
Aug 28, 2015 34.46 36.31 34.46 35.41 19,702,336 +0.72(+2.07%)
Aug 27, 2015 33.75 35.19 33.62 34.69 25,689,338 +1.86(+5.67%)
Aug 26, 2015 32.47 32.95 31.96 32.83 25,106,578 +0.92(+2.89%)
Aug 25, 2015 34.05 34.05 31.87 31.91 21,009,124 -0.56(-1.72%)
Aug 24, 2015 31.75 33.98 31.09 32.47 28,101,858 -1.86(-5.42%)
Aug 21, 2015 35.29 35.84 34.32 34.33 18,385,094 -1.22(-3.43%)
Aug 20, 2015 35.89 36.38 35.55 35.55 13,952,590 -0.51(-1.43%)
Aug 19, 2015 37.27 37.27 35.59 36.06 19,208,324 -1.38(-3.70%)
Aug 18, 2015 37.53 37.66 37.16 37.45 9,664,979 -0.04(-0.10%)
Aug 17, 2015 37.42 37.67 37.26 37.48 7,678,129 -0.16(-0.42%)
Aug 14, 2015 37.81 38.04 37.58 37.64 10,380,142 -0.25(-0.66%)
Aug 13, 2015 38.57 38.61 37.71 37.89 13,281,412 -1.09(-2.79%)
Aug 12, 2015 37.98 39.24 37.93 38.98 18,559,240 +0.86(+2.26%)
Aug 11, 2015 37.27 38.21 37.11 38.12 14,164,477 +0.15(+0.40%)
Aug 10, 2015 36.98 37.98 36.72 37.97 13,980,049 +1.03(+2.78%)
Aug 07, 2015 38.01 38.31 36.76 36.94 13,599,750 -1.09(-2.86%)
Aug 06, 2015 36.98 38.09 36.55 38.03 15,390,544 +0.88(+2.36%)
Aug 05, 2015 38.04 38.46 37.08 37.15 10,639,321 -0.57(-1.50%)
Aug 04, 2015 37.51 38.08 37.51 37.72 10,165,785 +0.12(+0.32%)
Aug 03, 2015 37.67 38.17 37.31 37.60 14,862,166 -0.48(-1.25%)
Jul 31, 2015 38.90 38.91 38.01 38.08 16,132,989 -1.31(-3.32%)
Jul 30, 2015 40.08 40.31 39.24 39.38 13,328,536 -0.63(-1.57%)
Jul 29, 2015 39.37 40.42 39.33 40.01 15,622,282 +0.50(+1.26%)
Jul 28, 2015 38.53 40.06 38.48 39.51 17,694,402 +1.20(+3.14%)
Jul 27, 2015 38.83 39.35 38.23 38.31 18,863,370 -1.09(-2.76%)
Jul 24, 2015 40.81 40.81 39.32 39.40 17,507,286 -1.47(-3.61%)
Jul 23, 2015 41.68 41.83 40.31 40.87 15,951,621 -0.79(-1.91%)
Jul 22, 2015 42.01 42.09 41.55 41.67 13,896,719 -0.49(-1.17%)
Jul 21, 2015 42.36 42.66 41.92 42.16 11,286,731 -0.06(-0.14%)
Jul 20, 2015 42.68 42.69 41.91 42.22 10,835,430 -0.47(-1.10%)
Jul 17, 2015 42.99 43.21 42.28 42.69 9,866,673 -0.56(-1.29%)
Jul 16, 2015 43.74 43.87 43.05 43.25 7,131,922 -0.35(-0.80%)
Jul 15, 2015 44.12 44.44 43.38 43.60 7,007,157 -0.83(-1.86%)
Jul 14, 2015 43.85 44.59 43.80 44.43 7,343,895 +0.45(+1.02%)
Jul 13, 2015 44.12 44.13 43.76 43.98 6,572,684 -0.15(-0.34%)
Jul 10, 2015 44.26 44.44 43.79 44.13 6,775,630 +0.34(+0.78%)
Jul 09, 2015 44.52 44.60 43.78 43.79 7,284,385 +0.23(+0.53%)
Jul 08, 2015 44.14 44.57 43.35 43.56 7,541,539 -0.96(-2.16%)
Jul 07, 2015 43.96 44.71 43.47 44.52 9,552,299 +0.44(+1.00%)
Jul 06, 2015 44.42 44.60 43.82 44.08 10,121,095 -1.09(-2.41%)
Jul 02, 2015 44.91 45.17 45.17 45.17 9,080,685 +0.37(+0.82%)
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.