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

ConocoPhillips (NY: COP )

121.59 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2015 34.74 37.00 34.29 36.87 23,691,834 +1.75(+4.98%)
Aug 28, 2015 34.18 36.01 34.18 35.13 19,862,778 +0.71(+2.07%)
Aug 27, 2015 33.48 34.91 33.35 34.41 25,898,534 +1.85(+5.67%)
Aug 26, 2015 32.21 32.69 31.70 32.57 25,311,028 +0.92(+2.89%)
Aug 25, 2015 33.78 33.78 31.62 31.65 21,180,208 -0.56(-1.72%)
Aug 24, 2015 31.50 33.71 30.84 32.21 28,330,698 -1.85(-5.42%)
Aug 21, 2015 35.01 35.55 34.05 34.05 18,534,810 -1.21(-3.43%)
Aug 20, 2015 35.60 36.08 35.26 35.26 14,066,210 -0.51(-1.43%)
Aug 19, 2015 36.97 36.97 35.30 35.77 19,364,742 -1.37(-3.70%)
Aug 18, 2015 37.23 37.35 36.86 37.14 9,743,684 -0.04(-0.10%)
Aug 17, 2015 37.12 37.37 36.96 37.18 7,740,654 -0.16(-0.42%)
Aug 14, 2015 37.50 37.73 37.28 37.34 10,464,670 -0.25(-0.66%)
Aug 13, 2015 38.26 38.30 37.41 37.59 13,389,566 -1.08(-2.79%)
Aug 12, 2015 37.67 38.92 37.62 38.67 18,710,372 +0.86(+2.26%)
Aug 11, 2015 36.97 37.90 36.81 37.81 14,279,822 +0.15(+0.40%)
Aug 10, 2015 36.68 37.67 36.42 37.66 14,093,893 +1.02(+2.78%)
Aug 07, 2015 37.70 38.00 36.47 36.64 13,710,496 -1.08(-2.86%)
Aug 06, 2015 36.68 37.78 36.26 37.72 15,515,874 +0.87(+2.36%)
Aug 05, 2015 37.74 38.15 36.78 36.85 10,725,960 -0.56(-1.50%)
Aug 04, 2015 37.20 37.77 37.20 37.41 10,248,568 +0.12(+0.32%)
Aug 03, 2015 37.36 37.86 37.01 37.29 14,983,193 -0.47(-1.25%)
Jul 31, 2015 38.59 38.60 37.70 37.77 16,264,365 -1.30(-3.32%)
Jul 30, 2015 39.76 39.98 38.92 39.07 13,437,074 -0.62(-1.57%)
Jul 29, 2015 39.05 40.09 39.01 39.69 15,749,498 +0.50(+1.26%)
Jul 28, 2015 38.22 39.73 38.17 39.19 17,838,494 +1.19(+3.14%)
Jul 27, 2015 38.52 39.03 37.92 38.00 19,016,980 -1.08(-2.76%)
Jul 24, 2015 40.48 40.48 39.00 39.08 17,649,852 -1.46(-3.61%)
Jul 23, 2015 41.34 41.50 39.99 40.54 16,081,520 -0.79(-1.91%)
Jul 22, 2015 41.67 41.75 41.21 41.33 14,009,885 -0.49(-1.17%)
Jul 21, 2015 42.02 42.32 41.58 41.82 11,378,643 -0.06(-0.14%)
Jul 20, 2015 42.33 42.35 41.58 41.88 10,923,667 -0.47(-1.10%)
Jul 17, 2015 42.64 42.86 41.94 42.35 9,947,020 -0.56(-1.29%)
Jul 16, 2015 43.39 43.52 42.70 42.90 7,190,000 -0.35(-0.80%)
Jul 15, 2015 43.76 44.09 43.03 43.25 7,064,219 -0.82(-1.86%)
Jul 14, 2015 43.49 44.23 43.45 44.07 7,403,699 +0.44(+1.02%)
Jul 13, 2015 43.76 43.77 43.41 43.63 6,626,207 -0.15(-0.34%)
Jul 10, 2015 43.91 44.08 43.43 43.77 6,830,806 +0.34(+0.78%)
Jul 09, 2015 44.16 44.24 43.43 43.43 7,343,704 +0.23(+0.53%)
Jul 08, 2015 43.78 44.21 43.00 43.20 7,602,952 -0.96(-2.16%)
Jul 07, 2015 43.60 44.34 43.12 44.16 9,630,086 +0.44(+1.00%)
Jul 06, 2015 44.06 44.24 43.47 43.72 10,203,514 -1.08(-2.41%)
Jul 02, 2015 44.55 44.80 44.80 44.80 9,154,632 +0.36(+0.82%)
Jul 01, 2015 45.54 45.54 44.19 44.44 9,987,875 -1.02(-2.25%)
Jun 30, 2015 45.55 45.61 45.05 45.46 7,235,208 +0.30(+0.66%)
Jun 29, 2015 45.47 45.71 45.16 45.17 7,100,812 -0.87(-1.88%)
Jun 26, 2015 46.01 46.11 45.69 46.03 9,029,008 -0.03(-0.06%)
Jun 25, 2015 46.76 46.76 45.99 46.06 6,357,289 -0.45(-0.97%)
Jun 24, 2015 46.74 47.05 46.51 46.51 5,369,111 -0.25(-0.54%)
Jun 23, 2015 46.40 46.90 46.28 46.76 4,921,096 +0.44(+0.94%)
Jun 22, 2015 46.25 46.61 46.04 46.33 5,884,901 +0.17(+0.37%)
Jun 19, 2015 46.31 46.85 45.99 46.16 17,730,462 -0.43(-0.92%)
Jun 18, 2015 46.75 47.01 46.49 46.59 7,312,275 -0.12(-0.25%)
Jun 17, 2015 47.29 47.48 46.43 46.71 6,400,736 -0.25(-0.54%)
Jun 16, 2015 46.96 47.05 46.41 46.96 7,173,115 +0.12(+0.25%)
Jun 15, 2015 46.70 47.11 46.49 46.84 6,362,558 -0.18(-0.38%)
Jun 12, 2015 47.20 47.27 46.73 47.02 6,749,811 -0.39(-0.81%)
Jun 11, 2015 47.36 47.56 47.27 47.40 5,255,479 +0.01(+0.02%)
Jun 10, 2015 47.31 47.56 47.00 47.39 6,451,733 +0.71(+1.52%)
Jun 09, 2015 47.22 47.62 46.68 46.68 8,532,806 -0.27(-0.58%)
Jun 08, 2015 46.58 46.99 46.48 46.96 8,956,620 +0.29(+0.62%)
Jun 05, 2015 46.46 47.54 46.42 46.67 7,847,965 +0.03(+0.06%)
Jun 04, 2015 46.94 47.19 46.59 46.64 7,241,669 -0.59(-1.25%)
Jun 03, 2015 47.24 47.59 47.10 47.23 7,268,324 -0.20(-0.42%)
Jun 02, 2015 47.16 47.61 46.94 47.43 6,857,788 +0.34(+0.72%)
Jun 01, 2015 47.72 47.73 46.82 47.09 5,592,881 -0.05(-0.11%)
May 29, 2015 47.16 47.44 46.96 47.14 7,701,669 -0.13(-0.28%)
May 28, 2015 47.03 47.34 46.72 47.28 7,013,958 +0.03(+0.06%)
May 27, 2015 47.34 48.11 47.15 47.25 9,124,468 -0.01(-0.03%)
May 26, 2015 47.80 47.93 47.01 47.26 8,277,137 -0.94(-1.95%)
May 22, 2015 48.15 48.20 48.20 48.20 5,139,653 -0.35(-0.72%)
May 21, 2015 48.22 48.67 48.02 48.55 8,172,181 +0.59(+1.24%)
May 20, 2015 47.93 48.08 47.47 47.96 6,534,646 +0.29(+0.61%)
May 19, 2015 48.13 48.13 47.66 47.67 10,854,253 -0.67(-1.39%)
May 18, 2015 48.13 48.47 47.71 48.34 7,047,205 +0.20(+0.43%)
May 15, 2015 47.76 48.36 47.62 48.14 6,460,117 +0.25(+0.52%)
May 14, 2015 47.98 48.39 47.82 47.89 5,936,152 +0.02(+0.05%)
May 13, 2015 48.17 48.33 47.69 47.87 7,410,348 -0.01(-0.02%)
May 12, 2015 47.79 48.06 47.62 47.87 6,447,490 +0.09(+0.18%)
May 11, 2015 49.13 49.19 47.66 47.79 9,919,847 -1.38(-2.81%)
May 08, 2015 49.15 49.32 48.58 49.17 8,143,671 +0.40(+0.83%)
May 07, 2015 49.43 49.43 48.39 48.77 8,604,804 -0.45(-0.91%)
May 06, 2015 49.75 49.90 48.89 49.21 9,684,348 +0.02(+0.04%)
May 05, 2015 49.37 50.04 49.03 49.19 12,490,182 +0.13(+0.27%)
May 04, 2015 49.34 49.50 48.83 49.06 9,068,397 -0.31(-0.62%)
May 01, 2015 49.59 49.76 49.02 49.37 8,161,692 -0.35(-0.71%)
Apr 30, 2015 50.52 50.53 49.53 49.72 10,062,248 -0.10(-0.21%)
Apr 29, 2015 49.35 50.00 49.21 49.82 8,248,409 +0.23(+0.47%)
Apr 28, 2015 49.19 49.60 49.05 49.59 5,827,378 +0.50(+1.01%)
Apr 27, 2015 49.62 49.75 49.04 49.09 6,048,215 -0.33(-0.67%)
Apr 24, 2015 49.67 49.68 49.07 49.42 8,573,379 -0.55(-1.10%)
Apr 23, 2015 49.97 50.42 49.78 49.97 6,321,165 +0.28(+0.56%)
Apr 22, 2015 49.74 49.88 49.15 49.69 6,120,407 -0.10(-0.21%)
Apr 21, 2015 50.22 50.50 49.52 49.79 7,597,755 -0.43(-0.86%)
Apr 20, 2015 49.84 50.69 49.81 50.22 10,717,798 +0.67(+1.36%)
Apr 17, 2015 50.21 50.21 49.18 49.55 13,137,524 -0.97(-1.91%)
Apr 16, 2015 50.50 51.04 49.93 50.52 11,468,432 -0.29(-0.56%)
Apr 15, 2015 50.44 50.99 50.14 50.80 10,619,279 +0.76(+1.52%)
Apr 14, 2015 48.91 50.18 48.85 50.04 12,173,502 +1.48(+3.05%)
Apr 13, 2015 48.97 49.35 48.55 48.56 7,837,471 -0.14(-0.29%)
Apr 10, 2015 49.31 49.34 48.59 48.70 8,218,427 -0.34(-0.70%)
Apr 09, 2015 47.59 49.38 47.48 49.04 15,005,294 +1.60(+3.38%)
Apr 08, 2015 48.36 48.48 47.43 47.44 11,709,059 -0.72(-1.49%)
Apr 07, 2015 47.77 48.34 47.63 48.16 9,804,742 +0.29(+0.61%)
Apr 06, 2015 46.42 48.22 46.41 47.87 13,893,028 +1.62(+3.50%)
Apr 02, 2015 45.90 46.25 46.25 46.25 8,071,268 +0.12(+0.25%)
Apr 01, 2015 45.90 46.47 45.85 46.13 12,212,154 +0.56(+1.22%)
Mar 31, 2015 46.30 46.46 45.56 45.57 12,526,666 -1.27(-2.72%)
Mar 30, 2015 46.47 46.96 46.41 46.85 8,233,875 +0.78(+1.70%)
Mar 27, 2015 46.09 46.18 45.72 46.06 7,102,617 -0.23(-0.49%)
Mar 26, 2015 46.81 46.95 46.06 46.29 9,411,596 +0.14(+0.30%)
Mar 25, 2015 46.28 46.48 45.87 46.15 10,465,337 +0.37(+0.80%)
Mar 24, 2015 46.45 46.57 45.77 45.79 8,712,216 -0.50(-1.08%)
Mar 23, 2015 46.85 46.98 46.27 46.28 10,145,127 -0.45(-0.96%)
Mar 20, 2015 46.23 46.94 46.12 46.73 13,742,951 +0.79(+1.72%)
Mar 19, 2015 45.96 46.34 45.71 45.94 10,801,722 -0.64(-1.38%)
Mar 18, 2015 45.05 47.08 45.03 46.58 13,026,912 +1.19(+2.63%)
Mar 17, 2015 45.39 45.74 44.93 45.39 8,864,413 -0.29(-0.62%)
Mar 16, 2015 44.81 45.72 44.53 45.68 8,631,097 +0.56(+1.23%)
Mar 13, 2015 44.48 45.24 44.34 45.12 11,278,374 +0.20(+0.46%)
Mar 12, 2015 45.08 45.32 44.89 44.92 7,541,543 +0.04(+0.10%)
Mar 11, 2015 44.62 45.29 44.51 44.87 8,661,445 +0.31(+0.71%)
Mar 10, 2015 44.64 45.18 44.43 44.56 12,188,803 -0.81(-1.78%)
Mar 09, 2015 45.95 46.37 45.36 45.36 8,869,201 -0.60(-1.31%)
Mar 06, 2015 46.12 46.61 45.87 45.96 9,197,783 -0.40(-0.85%)
Mar 05, 2015 46.86 46.91 46.36 46.36 8,166,903 -0.67(-1.43%)
Mar 04, 2015 47.43 47.42 46.61 47.03 7,495,951 -0.39(-0.82%)
Mar 03, 2015 47.11 47.78 47.05 47.42 7,410,580 +0.28(+0.59%)
Mar 02, 2015 47.73 47.84 46.72 47.14 11,006,751 -0.59(-1.23%)
Feb 27, 2015 48.31 48.38 47.68 47.73 9,512,993 -0.48(-0.99%)
Feb 26, 2015 48.96 48.96 48.01 48.20 10,704,941 -1.23(-2.49%)
Feb 25, 2015 49.39 49.66 49.02 49.43 8,403,889 +0.32(+0.66%)
Feb 24, 2015 49.39 49.40 48.87 49.11 6,649,610 +0.12(+0.25%)
Feb 23, 2015 48.81 49.44 48.69 48.99 8,295,155 -0.34(-0.68%)
Feb 20, 2015 49.18 49.35 48.55 49.32 11,998,034 -0.03(-0.06%)
Feb 19, 2015 48.36 49.67 47.89 49.35 12,324,886 -0.23(-0.46%)
Feb 18, 2015 49.80 50.55 49.49 49.58 12,196,439 -1.27(-2.50%)
Feb 17, 2015 50.62 51.22 50.16 50.85 10,453,662 -0.30(-0.59%)
Feb 13, 2015 50.38 51.15 51.15 51.15 11,501,578 +1.35(+2.70%)
Feb 12, 2015 49.95 50.40 49.50 49.81 11,797,280 +0.65(+1.33%)
Feb 11, 2015 48.68 49.58 48.37 49.15 11,552,273 -0.08(-0.16%)
Feb 10, 2015 49.14 49.32 48.15 49.23 10,875,359 +0.10(+0.21%)
Feb 09, 2015 49.22 49.68 48.98 49.13 11,141,192 +0.26(+0.53%)
Feb 06, 2015 49.41 49.52 48.65 48.87 10,568,643 -0.06(-0.12%)
Feb 05, 2015 48.53 48.94 48.00 48.93 12,025,788 +1.23(+2.58%)
Feb 04, 2015 48.24 48.27 47.24 47.70 16,899,834 -1.35(-2.76%)
Feb 03, 2015 48.47 49.21 48.16 49.05 21,582,250 +1.43(+3.00%)
Feb 02, 2015 46.68 47.63 45.92 47.63 13,913,206 +2.02(+4.43%)
Jan 30, 2015 45.06 46.21 44.28 45.61 14,533,615 +0.12(+0.25%)
Jan 29, 2015 45.75 46.04 43.91 45.49 15,685,619 +0.17(+0.38%)
Jan 28, 2015 47.26 47.39 45.26 45.32 11,985,138 -2.14(-4.52%)
Jan 27, 2015 47.28 47.90 47.11 47.46 8,201,178 -0.20(-0.43%)
Jan 26, 2015 46.99 47.79 46.26 47.66 8,093,957 +0.85(+1.81%)
Jan 23, 2015 47.32 47.58 46.81 46.82 8,828,434 -0.47(-1.00%)
Jan 22, 2015 47.14 47.49 46.34 47.29 12,089,169 +0.55(+1.18%)
Jan 21, 2015 46.26 46.91 45.79 46.74 11,016,251 +0.98(+2.14%)
Jan 20, 2015 45.48 45.82 44.72 45.76 9,491,334 +0.08(+0.17%)
Jan 16, 2015 44.72 45.97 44.52 45.68 13,852,964 +1.21(+2.72%)
Jan 15, 2015 46.06 46.25 44.45 44.47 13,800,267 -0.88(-1.93%)
Jan 14, 2015 44.77 45.46 44.06 45.35 13,769,524 +0.13(+0.29%)
Jan 13, 2015 45.76 46.22 44.54 45.21 14,141,959 -0.46(-1.00%)
Jan 12, 2015 46.45 46.54 45.34 45.67 11,461,099 -1.34(-2.85%)
Jan 09, 2015 47.03 47.31 46.35 47.01 11,025,808 -0.01(-0.02%)
Jan 08, 2015 46.96 47.42 46.27 47.02 14,288,034 +1.14(+2.49%)
Jan 07, 2015 46.35 46.51 45.51 45.87 17,055,640 +0.30(+0.67%)
Jan 06, 2015 47.28 48.23 45.53 45.57 24,929,934 -1.96(-4.13%)
Jan 05, 2015 49.03 49.23 47.38 47.53 15,118,081 -2.38(-4.76%)
Jan 02, 2015 49.60 50.31 49.41 49.91 7,873,965 -0.10(-0.20%)
Dec 31, 2014 50.21 50.01 50.01 50.01 8,180,281 -0.63(-1.24%)
Dec 30, 2014 50.41 50.83 50.16 50.64 6,266,698 -0.13(-0.26%)
Dec 29, 2014 51.02 51.18 50.36 50.77 7,233,992 +0.17(+0.33%)
Dec 26, 2014 51.09 51.26 50.34 50.60 4,612,533 -0.18(-0.36%)
Dec 24, 2014 51.08 50.78 50.78 50.78 5,315,332 -0.67(-1.30%)
Dec 23, 2014 50.92 51.68 50.54 51.45 11,281,515 +1.11(+2.20%)
Dec 22, 2014 50.75 51.02 49.60 50.34 13,132,642 -1.06(-2.06%)
Dec 19, 2014 50.42 51.41 49.70 51.40 24,613,498 +0.89(+1.76%)
Dec 18, 2014 50.12 50.57 48.27 50.51 21,996,828 +2.03(+4.20%)
Dec 17, 2014 46.45 49.00 46.35 48.47 21,213,484 +2.69(+5.88%)
Dec 16, 2014 44.49 47.05 44.06 45.78 17,882,954 +1.11(+2.48%)
Dec 15, 2014 45.82 45.98 44.53 44.67 13,559,577 -0.55(-1.22%)
Dec 12, 2014 45.40 46.19 45.12 45.22 11,984,507 -0.84(-1.82%)
Dec 11, 2014 45.84 47.39 45.84 46.06 11,287,882 +0.05(+0.11%)
Dec 10, 2014 46.28 46.45 45.50 46.01 13,591,106 -1.03(-2.19%)
Dec 09, 2014 46.60 47.97 45.89 47.04 16,743,091 -0.05(-0.11%)
Dec 08, 2014 48.50 48.61 46.98 47.09 14,034,136 -2.04(-4.16%)
Dec 05, 2014 50.23 50.23 49.69 49.13 13,563,971 -1.06(-2.11%)
Dec 04, 2014 50.81 51.00 49.73 50.19 14,718,893 -1.08(-2.10%)
Dec 03, 2014 50.44 51.57 50.17 51.27 16,436,894 +1.15(+2.30%)
Dec 02, 2014 48.76 50.39 48.69 50.12 16,135,356 +1.04(+2.12%)
Dec 01, 2014 47.74 49.17 47.36 49.07 19,364,828 +1.23(+2.57%)
Nov 28, 2014 49.02 49.34 47.54 47.84 16,266,542 -3.45(-6.72%)
Nov 26, 2014 51.96 51.29 51.29 51.29 10,206,985 -0.65(-1.25%)
Nov 25, 2014 53.51 53.52 51.83 51.94 12,298,660 -1.16(-2.18%)
Nov 24, 2014 53.27 53.43 52.62 53.10 8,448,362 -0.22(-0.42%)
Nov 21, 2014 53.93 54.08 52.99 53.33 12,343,323 +0.31(+0.59%)
Nov 20, 2014 52.23 53.04 52.23 53.01 7,904,374 +0.78(+1.50%)
Nov 19, 2014 52.40 52.49 51.65 52.23 8,800,390 +0.33(+0.64%)
Nov 18, 2014 51.80 52.25 51.46 51.90 7,326,939 +0.18(+0.35%)
Nov 17, 2014 51.44 51.97 51.13 51.72 7,043,363 +0.01(+0.01%)
Nov 14, 2014 51.10 51.75 51.04 51.71 7,281,366 +0.77(+1.51%)
Nov 13, 2014 51.25 51.41 50.36 50.94 10,385,996 -0.62(-1.19%)
Nov 12, 2014 51.67 52.05 51.48 51.56 7,942,076 -0.40(-0.77%)
Nov 11, 2014 51.79 52.10 51.46 51.96 8,177,798 +0.11(+0.21%)
Nov 10, 2014 52.73 53.02 51.75 51.85 10,083,468 -0.41(-0.78%)
Nov 07, 2014 51.73 52.36 51.70 52.25 10,173,818 +0.61(+1.18%)
Nov 06, 2014 50.49 51.67 50.32 51.65 10,717,348 +1.04(+2.06%)
Nov 05, 2014 50.65 50.87 49.95 50.60 10,886,412 +0.80(+1.61%)
Nov 04, 2014 50.11 50.57 49.39 49.80 15,137,583 -1.30(-2.54%)
Nov 03, 2014 52.33 52.55 51.03 51.09 13,180,501 -1.15(-2.20%)
Oct 31, 2014 51.84 52.31 50.74 52.25 13,028,421 +0.58(+1.12%)
Oct 30, 2014 50.23 52.07 50.15 51.67 9,905,549 +0.43(+0.85%)
Oct 29, 2014 52.07 52.07 50.84 51.23 10,705,188 +0.38(+0.75%)
Oct 28, 2014 50.02 50.89 49.74 50.85 7,952,459 +1.01(+2.02%)
Oct 27, 2014 49.98 50.74 50.74 49.84 10,345,908 -0.90(-1.77%)
Oct 24, 2014 50.68 50.88 50.04 50.74 7,487,309 +0.05(+0.10%)
Oct 23, 2014 51.26 51.35 50.53 50.69 10,579,711 +0.41(+0.81%)
Oct 22, 2014 51.41 51.74 50.24 50.28 13,596,037 -0.83(-1.63%)
Oct 21, 2014 50.74 51.30 50.44 51.12 12,433,152 +1.27(+2.56%)
Oct 20, 2014 49.37 49.94 48.76 49.84 9,318,378 +0.54(+1.10%)
Oct 17, 2014 49.19 50.70 48.88 49.30 15,210,169 +0.83(+1.72%)
Oct 16, 2014 47.04 48.78 46.99 48.47 17,675,542 +0.49(+1.03%)
Oct 15, 2014 46.19 48.05 46.03 47.97 22,202,990 +0.04(+0.08%)
Oct 14, 2014 49.44 49.69 47.73 47.94 17,979,070 -1.35(-2.75%)
Oct 13, 2014 50.78 51.14 49.24 49.29 11,887,795 -1.66(-3.25%)
Oct 10, 2014 51.70 52.07 50.70 50.95 14,256,301 -0.78(-1.51%)
Oct 09, 2014 53.19 53.27 51.70 51.73 14,295,272 -1.71(-3.20%)
Oct 08, 2014 52.83 53.51 52.10 53.44 16,731,168 +0.44(+0.84%)
Oct 07, 2014 53.51 54.02 52.98 53.00 10,173,888 -0.75(-1.40%)
Oct 06, 2014 53.96 54.31 53.29 53.75 8,906,231 +0.14(+0.25%)
Oct 03, 2014 53.74 53.90 53.14 53.61 7,763,923 +0.06(+0.11%)
Oct 02, 2014 53.47 53.87 52.61 53.56 10,340,204 -0.22(-0.41%)
Oct 01, 2014 54.69 54.87 53.48 53.78 12,160,595 -1.09(-1.99%)
Sep 30, 2014 55.44 55.67 54.44 54.87 11,717,445 -0.95(-1.70%)
Sep 29, 2014 55.57 55.89 55.05 55.81 8,210,314 -0.20(-0.36%)
Sep 26, 2014 55.64 56.27 55.30 56.02 7,335,321 +0.39(+0.71%)
Sep 25, 2014 56.43 56.43 55.62 55.62 6,849,106 -0.82(-1.46%)
Sep 24, 2014 56.54 56.70 55.63 56.45 8,759,969 -0.14(-0.24%)
Sep 23, 2014 57.03 57.25 56.55 56.58 6,059,330 -0.55(-0.97%)
Sep 22, 2014 57.60 57.60 56.94 57.13 7,301,708 -0.63(-1.09%)
Sep 19, 2014 57.69 58.08 57.59 57.76 11,232,719 +0.42(+0.74%)
Sep 18, 2014 57.97 57.99 57.11 57.34 6,170,111 -0.48(-0.83%)
Sep 17, 2014 58.08 58.14 57.63 57.82 5,916,631 -0.08(-0.14%)
Sep 16, 2014 57.00 58.28 56.88 57.90 8,608,256 +0.97(+1.70%)
Sep 15, 2014 56.10 57.09 55.90 56.93 5,466,865 +0.68(+1.21%)
Sep 12, 2014 56.80 56.80 56.01 56.25 5,509,931 -0.67(-1.17%)
Sep 11, 2014 56.09 56.97 55.94 56.92 6,011,195 +0.28(+0.49%)
Sep 10, 2014 56.47 56.65 55.72 56.64 9,162,749 +0.02(+0.04%)
Sep 09, 2014 56.98 57.18 56.24 56.62 9,020,620 -0.05(-0.09%)
Sep 08, 2014 57.32 57.40 56.40 56.67 8,540,080 -0.95(-1.64%)
Sep 05, 2014 57.21 57.71 56.98 57.61 5,016,080 +0.36(+0.63%)
Sep 04, 2014 58.18 58.19 56.97 57.26 8,050,454 -0.75(-1.30%)
Sep 03, 2014 58.07 58.35 57.94 58.01 8,232,027 +0.49(+0.85%)
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.