Skip to main content

ConocoPhillips (NY: COP )

127.62 +0.78 (+0.61%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 64.60 65.37 64.48 64.93 3,839,578 +0.09(+0.14%)
Dec 30, 2021 65.56 66.11 64.77 64.84 3,720,448 -0.57(-0.88%)
Dec 29, 2021 65.72 66.19 64.98 65.41 4,400,263 -0.18(-0.27%)
Dec 28, 2021 65.85 66.31 65.38 65.59 3,771,913 -0.08(-0.12%)
Dec 27, 2021 63.86 65.71 63.21 65.67 4,423,129 +1.81(+2.84%)
Dec 23, 2021 63.95 64.71 63.73 63.86 4,350,628 +0.10(+0.15%)
Dec 22, 2021 63.24 64.24 62.67 63.76 4,208,262 +0.36(+0.57%)
Dec 21, 2021 62.28 63.55 62.17 63.40 7,049,889 +1.87(+3.03%)
Dec 20, 2021 60.15 61.57 59.26 61.54 12,802,447 -0.01(-0.01%)
Dec 17, 2021 63.60 63.78 61.45 61.55 25,698,792 -2.77(-4.31%)
Dec 16, 2021 64.35 65.54 63.98 64.32 7,878,740 +0.89(+1.40%)
Dec 15, 2021 63.34 63.89 61.66 63.43 7,586,197 +0.03(+0.04%)
Dec 14, 2021 63.30 64.36 62.82 63.40 7,433,932 -0.30(-0.48%)
Dec 13, 2021 65.37 65.60 63.26 63.71 6,373,860 -2.22(-3.36%)
Dec 10, 2021 65.84 66.07 64.22 65.93 6,761,143 +0.84(+1.30%)
Dec 09, 2021 66.35 66.35 65.00 65.08 7,257,156 -1.40(-2.10%)
Dec 08, 2021 66.94 67.61 66.02 66.48 7,037,666 -0.41(-0.62%)
Dec 07, 2021 66.53 68.14 66.47 66.89 9,070,299 +1.58(+2.42%)
Dec 06, 2021 65.04 65.94 64.26 65.32 6,910,739 +1.52(+2.39%)
Dec 03, 2021 64.74 65.44 62.96 63.79 7,798,426 -0.13(-0.21%)
Dec 02, 2021 62.07 64.27 61.22 63.92 9,371,308 +1.85(+2.98%)
Dec 01, 2021 64.60 64.75 62.03 62.08 11,226,078 -0.83(-1.33%)
Nov 30, 2021 63.41 64.45 62.80 62.91 17,525,848 -1.81(-2.80%)
Nov 29, 2021 65.92 67.01 64.54 64.72 10,244,771 +0.60(+0.94%)
Nov 26, 2021 63.27 64.25 62.20 64.12 11,435,897 -3.01(-4.48%)
Nov 24, 2021 65.69 67.72 65.67 67.13 8,043,767 +0.94(+1.42%)
Nov 23, 2021 65.41 67.03 65.34 66.19 10,152,259 +1.70(+2.63%)
Nov 22, 2021 62.47 65.33 62.44 64.49 8,300,019 +2.05(+3.28%)
Nov 19, 2021 63.62 63.96 62.27 62.44 9,829,994 -2.79(-4.28%)
Nov 18, 2021 64.70 65.44 65.14 65.23 7,300,303 +0.67(+1.04%)
Nov 17, 2021 64.70 66.32 64.35 64.56 8,502,637 -0.60(-0.92%)
Nov 16, 2021 65.49 66.21 65.10 65.16 7,946,518 -0.07(-0.11%)
Nov 15, 2021 64.80 65.84 64.36 65.23 6,889,902 +0.32(+0.50%)
Nov 12, 2021 64.22 65.07 64.14 64.91 5,941,281 +0.20(+0.30%)
Nov 11, 2021 65.75 66.08 64.58 64.71 8,677,808 -0.77(-1.18%)
Nov 10, 2021 66.83 65.49 8,343,499 -2.47(-3.63%)
Nov 09, 2021 68.01 68.17 67.03 67.95 6,743,307 -0.16(-0.24%)
Nov 08, 2021 67.88 69.21 67.69 68.11 7,754,779 +0.43(+0.64%)
Nov 05, 2021 66.89 68.00 66.31 67.68 7,789,516 +1.92(+2.92%)
Nov 04, 2021 66.38 67.08 65.37 65.76 9,556,844 +0.51(+0.78%)
Nov 03, 2021 65.17 66.10 64.81 65.25 10,379,934 -0.26(-0.40%)
Nov 02, 2021 66.87 67.50 65.32 65.51 12,141,073 -1.40(-2.09%)
Nov 01, 2021 67.23 67.06 66.76 66.91 13,310,326 +0.09(+0.13%)
Oct 29, 2021 66.77 67.55 66.36 66.82 9,006,418 -0.59(-0.88%)
Oct 28, 2021 66.71 67.58 66.49 67.41 5,814,387 +0.65(+0.97%)
Oct 27, 2021 67.78 68.77 66.61 66.77 10,058,999 -1.92(-2.79%)
Oct 26, 2021 68.39 68.69 6,615,467 +0.45(+0.67%)
Oct 25, 2021 68.27 69.53 67.94 68.23 8,375,446 +0.71(+1.06%)
Oct 22, 2021 66.99 67.84 66.87 67.52 8,040,977 +1.01(+1.51%)
Oct 21, 2021 67.46 67.46 66.08 66.51 6,540,931 -1.28(-1.88%)
Oct 20, 2021 66.63 67.86 66.47 67.79 6,172,999 +0.62(+0.93%)
Oct 19, 2021 66.74 67.63 66.33 67.16 7,389,552 +0.73(+1.10%)
Oct 18, 2021 66.67 67.54 66.10 66.43 11,122,269 +0.32(+0.49%)
Oct 15, 2021 66.55 66.82 66.10 66.11 7,788,551 +0.26(+0.39%)
Oct 14, 2021 66.25 66.40 64.95 65.85 9,143,213 +0.55(+0.85%)
Oct 13, 2021 64.60 65.77 63.72 65.30 9,552,149 -0.16(-0.25%)
Oct 12, 2021 66.11 66.53 65.11 65.46 8,560,727 -0.50(-0.76%)
Oct 11, 2021 66.99 67.34 65.76 65.96 10,747,863 -0.85(-1.27%)
Oct 08, 2021 64.37 66.97 64.37 66.81 13,805,725 +3.04(+4.77%)
Oct 07, 2021 64.21 64.32 62.96 63.77 12,929,197 -0.27(-0.42%)
Oct 06, 2021 62.78 64.30 62.23 64.03 11,902,056 +0.07(+0.11%)
Oct 05, 2021 64.29 64.97 63.05 63.96 12,638,375 +0.21(+0.34%)
Oct 04, 2021 63.18 64.75 63.00 63.75 13,931,446 +1.24(+1.98%)
Oct 01, 2021 60.98 62.71 60.91 62.51 15,120,023 +2.08(+3.44%)
Sep 30, 2021 60.83 61.43 60.39 60.43 17,775,472 -0.24(-0.40%)
Sep 29, 2021 60.31 61.06 59.40 60.67 11,846,249 +0.21(+0.35%)
Sep 28, 2021 60.23 61.21 59.90 60.46 16,814,704 +0.97(+1.63%)
Sep 27, 2021 59.48 59.70 58.67 59.49 15,144,156 +1.51(+2.60%)
Sep 24, 2021 56.88 58.58 56.66 57.98 12,479,748 +1.17(+2.06%)
Sep 23, 2021 55.51 57.18 55.51 56.81 13,322,242 +1.29(+2.33%)
Sep 22, 2021 53.69 56.08 53.69 55.52 17,663,992 +2.61(+4.94%)
Sep 21, 2021 52.14 53.35 51.47 52.91 15,610,007 +2.02(+3.96%)
Sep 20, 2021 51.26 51.69 50.20 50.89 11,215,432 -1.65(-3.14%)
Sep 17, 2021 52.67 53.42 52.41 52.54 15,410,391 -0.28(-0.52%)
Sep 16, 2021 52.86 53.20 52.39 52.82 9,837,631 -0.08(-0.15%)
Sep 15, 2021 51.80 53.02 51.79 52.90 12,072,984 +2.12(+4.18%)
Sep 14, 2021 51.92 51.98 50.48 50.77 8,865,652 -0.58(-1.13%)
Sep 13, 2021 50.44 51.79 49.69 51.35 9,483,468 +1.66(+3.34%)
Sep 10, 2021 50.48 50.60 49.45 49.69 5,679,090 +0.13(+0.27%)
Sep 09, 2021 49.18 50.42 48.89 49.56 7,049,111 +0.27(+0.54%)
Sep 08, 2021 50.22 50.48 49.21 49.29 5,863,965 -0.62(-1.25%)
Sep 07, 2021 49.84 50.36 49.33 49.92 7,438,106 -0.23(-0.46%)
Sep 03, 2021 50.24 50.78 49.88 50.15 8,920,744 -0.32(-0.64%)
Sep 02, 2021 49.28 50.81 49.23 50.47 7,510,819 +1.74(+3.57%)
Sep 01, 2021 49.54 49.86 48.53 48.73 10,451,287 -0.78(-1.58%)
Aug 31, 2021 49.71 50.23 49.31 49.52 11,775,367 -0.60(-1.19%)
Aug 30, 2021 50.81 50.95 50.10 50.11 5,426,265 -0.48(-0.95%)
Aug 27, 2021 49.75 50.93 49.51 50.60 7,344,749 +1.44(+2.92%)
Aug 26, 2021 49.71 50.02 49.00 49.16 5,841,589 -0.79(-1.59%)
Aug 25, 2021 49.45 50.28 49.09 49.95 6,869,159 +0.54(+1.10%)
Aug 24, 2021 49.20 49.66 48.72 49.41 7,000,382 +0.55(+1.13%)
Aug 23, 2021 48.29 49.16 48.17 48.86 8,995,976 +1.80(+3.83%)
Aug 20, 2021 46.25 47.25 46.00 47.06 7,926,714 +0.29(+0.63%)
Aug 19, 2021 46.97 47.24 45.84 46.76 12,679,436 -0.97(-2.04%)
Aug 18, 2021 48.49 49.10 47.67 47.73 7,455,210 -0.88(-1.82%)
Aug 17, 2021 48.52 49.44 48.38 48.62 7,308,532 -0.26(-0.53%)
Aug 16, 2021 49.24 49.56 48.69 48.87 8,371,443 -1.03(-2.07%)
Aug 13, 2021 50.78 51.03 49.80 49.91 8,298,453 -0.95(-1.88%)
Aug 12, 2021 50.95 51.34 50.41 50.86 5,305,428 -0.13(-0.26%)
Aug 11, 2021 50.27 51.14 49.89 51.00 6,809,158 +0.63(+1.26%)
Aug 10, 2021 49.80 50.63 49.72 50.36 7,605,309 +0.92(+1.86%)
Aug 09, 2021 49.64 50.09 49.25 49.45 6,065,458 -0.94(-1.86%)
Aug 06, 2021 50.46 50.98 50.02 50.38 5,651,069 +0.49(+0.98%)
Aug 05, 2021 49.45 50.49 49.09 49.89 7,370,009 +0.91(+1.86%)
Aug 04, 2021 49.34 50.38 48.96 48.98 8,557,417 -1.52(-3.02%)
Aug 03, 2021 49.12 50.62 48.61 50.51 11,089,288 +1.12(+2.28%)
Aug 02, 2021 50.41 51.51 49.34 49.38 9,495,222 -0.61(-1.21%)
Jul 30, 2021 50.61 50.74 49.69 49.99 9,711,766 -0.91(-1.79%)
Jul 29, 2021 51.20 51.58 50.70 50.90 7,071,664 +0.32(+0.63%)
Jul 28, 2021 50.36 50.96 49.77 50.58 6,916,117 +0.35(+0.69%)
Jul 27, 2021 50.08 50.49 49.35 50.23 8,258,958 -0.48(-0.95%)
Jul 26, 2021 49.68 51.14 49.55 50.71 9,819,316 +1.36(+2.76%)
Jul 23, 2021 49.94 50.19 48.81 49.35 11,913,956 -0.80(-1.60%)
Jul 22, 2021 50.46 50.63 49.72 50.15 7,643,963 -0.31(-0.61%)
Jul 21, 2021 49.32 50.81 49.21 50.46 10,595,596 +2.26(+4.68%)
Jul 20, 2021 47.34 48.89 47.15 48.20 10,572,664 +0.68(+1.43%)
Jul 19, 2021 47.28 48.05 46.74 47.52 15,080,402 -1.59(-3.24%)
Jul 16, 2021 51.06 51.24 48.94 49.11 9,950,504 -1.40(-2.77%)
Jul 15, 2021 50.44 51.52 50.26 50.51 9,855,703 -0.52(-1.02%)
Jul 14, 2021 53.00 53.64 50.74 51.03 9,592,977 -1.58(-3.01%)
Jul 13, 2021 52.65 53.09 52.03 52.62 7,356,330 -0.30(-0.57%)
Jul 12, 2021 52.13 53.49 51.97 52.92 6,851,445 -0.29(-0.55%)
Jul 09, 2021 52.88 53.50 52.51 53.21 7,880,469 +0.81(+1.55%)
Jul 08, 2021 51.55 52.78 51.32 52.40 11,923,351 +0.18(+0.34%)
Jul 07, 2021 53.10 53.79 51.89 52.22 9,310,953 -1.12(-2.11%)
Jul 06, 2021 55.56 55.65 53.28 53.34 13,220,127 -2.19(-3.94%)
Jul 02, 2021 55.27 55.90 54.50 55.53 8,629,098 -0.12(-0.21%)
Jul 01, 2021 55.48 56.26 55.18 55.65 13,150,484 +1.75(+3.25%)
Jun 30, 2021 53.52 53.93 52.93 53.89 10,520,370 +1.64(+3.13%)
Jun 29, 2021 53.19 53.27 52.07 52.26 7,274,036 -0.48(-0.91%)
Jun 28, 2021 54.09 54.09 52.54 52.73 8,641,566 -1.52(-2.81%)
Jun 25, 2021 54.60 54.65 53.99 54.26 9,152,575 -0.07(-0.13%)
Jun 24, 2021 53.95 54.43 53.38 54.33 7,259,525 +0.56(+1.04%)
Jun 23, 2021 54.07 55.18 53.76 53.77 9,247,754 -0.03(-0.05%)
Jun 22, 2021 53.23 54.09 52.78 53.80 7,611,985 +0.30(+0.56%)
Jun 21, 2021 51.53 53.56 51.51 53.49 9,304,126 +2.58(+5.08%)
Jun 18, 2021 51.22 52.40 50.87 50.91 21,000,000 -1.31(-2.51%)
Jun 17, 2021 53.89 54.49 51.81 52.22 15,443,853 -1.88(-3.47%)
Jun 16, 2021 54.06 54.67 53.59 54.10 11,012,604 -0.04(-0.07%)
Jun 15, 2021 53.72 54.47 53.51 54.13 8,853,094 +0.76(+1.43%)
Jun 14, 2021 53.67 54.04 52.96 53.37 8,751,236 +0.30(+0.57%)
Jun 11, 2021 53.54 53.92 52.92 53.07 9,172,464 -0.18(-0.33%)
Jun 10, 2021 53.99 54.23 52.46 53.25 10,617,356 +0.43(+0.82%)
Jun 09, 2021 53.65 53.88 52.72 52.81 7,947,327 -0.70(-1.31%)
Jun 08, 2021 52.59 53.65 51.88 53.51 8,299,826 +0.58(+1.10%)
Jun 07, 2021 52.93 53.57 52.73 52.93 6,106,595 -0.04(-0.07%)
Jun 04, 2021 52.94 53.21 52.12 52.96 7,350,513 +0.34(+0.64%)
Jun 03, 2021 51.96 53.10 51.82 52.63 9,356,439 +0.42(+0.81%)
Jun 02, 2021 51.91 52.57 51.10 52.20 6,893,068 +0.64(+1.24%)
Jun 01, 2021 50.51 51.75 50.49 51.57 11,236,186 +2.24(+4.54%)
May 28, 2021 49.38 49.51 48.95 49.33 6,493,698 +0.19(+0.38%)
May 27, 2021 49.32 49.84 48.78 49.14 8,457,227 +0.10(+0.20%)
May 26, 2021 48.73 49.17 48.38 49.04 7,588,836 +0.48(+0.98%)
May 25, 2021 49.56 49.89 48.47 48.57 9,142,078 -1.08(-2.17%)
May 24, 2021 49.66 49.79 48.90 49.65 7,200,103 +0.40(+0.81%)
May 21, 2021 49.61 49.94 49.18 49.25 6,816,559 +0.23(+0.47%)
May 20, 2021 49.25 49.26 48.35 49.02 9,942,460 -0.17(-0.34%)
May 19, 2021 49.50 50.03 48.51 49.19 10,633,711 -1.51(-2.98%)
May 18, 2021 51.57 51.89 50.41 50.70 11,663,618 -0.89(-1.73%)
May 17, 2021 49.62 51.62 49.62 51.59 12,928,249 +1.58(+3.15%)
May 14, 2021 48.71 50.13 48.70 50.02 7,254,653 +2.02(+4.20%)
May 13, 2021 48.33 49.05 47.41 48.00 8,569,143 -0.90(-1.85%)
May 12, 2021 49.27 50.68 48.70 48.90 9,021,463 -0.03(-0.05%)
May 11, 2021 48.99 49.81 48.43 48.93 11,092,798 -1.12(-2.25%)
May 10, 2021 51.18 52.11 50.02 50.05 10,022,059 -0.09(-0.18%)
May 07, 2021 48.36 50.35 48.14 50.14 10,984,439 +1.23(+2.51%)
May 06, 2021 48.74 48.93 47.15 48.91 10,987,069 +0.23(+0.47%)
May 05, 2021 48.01 48.89 46.73 48.68 14,485,512 +2.52(+5.46%)
May 04, 2021 45.42 46.57 45.35 46.16 14,615,330 -0.15(-0.32%)
May 03, 2021 45.59 46.47 45.28 46.31 10,619,440 +1.41(+3.13%)
Apr 30, 2021 45.82 46.55 44.76 44.91 10,759,598 -1.75(-3.75%)
Apr 29, 2021 47.42 47.85 46.41 46.65 10,758,266 +0.08(+0.17%)
Apr 28, 2021 45.40 46.85 45.37 46.57 10,232,374 +1.53(+3.39%)
Apr 27, 2021 44.29 45.39 44.13 45.05 9,462,245 +0.92(+2.09%)
Apr 26, 2021 43.59 44.71 43.55 44.12 7,564,163 +0.47(+1.07%)
Apr 23, 2021 43.40 43.91 43.17 43.66 6,457,171 +0.23(+0.53%)
Apr 22, 2021 43.94 43.98 43.19 43.43 7,494,053 -0.51(-1.16%)
Apr 21, 2021 42.18 44.02 42.02 43.94 8,788,002 +1.22(+2.86%)
Apr 20, 2021 44.34 44.47 42.52 42.72 13,584,341 -1.97(-4.40%)
Apr 19, 2021 45.04 45.42 44.41 44.69 7,501,897 -0.18(-0.39%)
Apr 16, 2021 45.87 45.93 44.82 44.86 8,729,554 -0.71(-1.56%)
Apr 15, 2021 46.28 46.37 45.46 45.57 7,701,892 -0.69(-1.50%)
Apr 14, 2021 45.12 47.03 45.12 46.27 9,500,293 +1.67(+3.74%)
Apr 13, 2021 44.33 45.07 44.25 44.60 7,947,661 -0.06(-0.14%)
Apr 12, 2021 45.44 45.87 44.63 44.66 9,751,221 -0.32(-0.72%)
Apr 09, 2021 45.11 45.65 44.71 44.99 7,590,401 -0.01(-0.02%)
Apr 08, 2021 45.33 45.50 44.82 44.99 11,434,239 -1.00(-2.18%)
Apr 07, 2021 46.36 46.68 45.78 46.00 14,130,463 -0.18(-0.38%)
Apr 06, 2021 46.21 47.11 46.02 46.17 7,121,509 +0.32(+0.71%)
Apr 05, 2021 47.34 47.34 45.62 45.85 11,911,709 -1.59(-3.35%)
Apr 01, 2021 46.65 47.45 46.13 47.44 11,575,897 +0.92(+1.98%)
Mar 31, 2021 46.81 47.14 46.23 46.51 10,583,050 -0.40(-0.86%)
Mar 30, 2021 46.72 47.56 46.57 46.92 9,008,223 -0.36(-0.76%)
Mar 29, 2021 47.86 47.87 46.65 47.28 8,997,865 -1.05(-2.18%)
Mar 26, 2021 48.00 48.40 47.44 48.33 9,933,846 +1.29(+2.74%)
Mar 25, 2021 45.71 47.24 45.28 47.04 10,562,088 +0.32(+0.68%)
Mar 24, 2021 46.33 47.37 46.26 46.72 11,012,055 +1.32(+2.90%)
Mar 23, 2021 44.89 46.35 44.37 45.41 13,498,899 -0.47(-1.01%)
Mar 22, 2021 46.42 46.55 45.70 45.87 12,528,063 -0.32(-0.68%)
Mar 19, 2021 46.79 47.52 45.97 46.19 30,663,048 -0.69(-1.46%)
Mar 18, 2021 49.53 49.68 46.64 46.87 14,002,578 -3.03(-6.07%)
Mar 17, 2021 49.46 50.17 48.75 49.90 10,774,983 +0.22(+0.44%)
Mar 16, 2021 50.12 50.40 49.15 49.68 10,704,449 -1.39(-2.72%)
Mar 15, 2021 50.83 51.43 50.03 51.07 11,189,955 -0.90(-1.74%)
Mar 12, 2021 52.90 53.10 51.79 51.98 7,696,538 -0.56(-1.07%)
Mar 11, 2021 52.26 53.69 52.16 52.54 10,621,670 +0.36(+0.69%)
Mar 10, 2021 50.47 52.48 50.39 52.18 13,667,288 +1.33(+2.63%)
Mar 09, 2021 51.48 52.34 50.45 50.84 11,604,924 -0.77(-1.50%)
Mar 08, 2021 51.61 52.63 50.66 51.62 12,849,614 +0.39(+0.75%)
Mar 05, 2021 50.93 52.24 50.15 51.23 21,295,192 +2.39(+4.89%)
Mar 04, 2021 47.38 50.04 47.14 48.84 17,228,196 +1.72(+3.65%)
Mar 03, 2021 46.24 48.09 46.14 47.12 9,118,228 +1.21(+2.64%)
Mar 02, 2021 46.11 46.79 45.87 45.91 8,814,867 -0.29(-0.63%)
Mar 01, 2021 46.95 47.38 45.81 46.20 8,179,524 +0.53(+1.15%)
Feb 26, 2021 46.19 46.41 44.66 45.67 15,071,135 -0.90(-1.92%)
Feb 25, 2021 48.27 48.74 45.68 46.57 14,647,741 -1.44(-3.00%)
Feb 24, 2021 45.66 48.20 45.19 48.01 13,989,755 +2.26(+4.93%)
Feb 23, 2021 45.58 46.10 43.61 45.75 12,294,367 +1.07(+2.40%)
Feb 22, 2021 43.18 45.38 42.86 44.68 14,039,346 +2.16(+5.08%)
Feb 19, 2021 41.84 42.65 41.72 42.52 9,682,738 +0.64(+1.53%)
Feb 18, 2021 43.03 43.14 41.82 41.88 9,545,718 -1.47(-3.38%)
Feb 17, 2021 43.19 43.45 42.38 43.34 10,455,649 +0.45(+1.04%)
Feb 16, 2021 42.15 43.23 41.99 42.90 12,600,910 +1.48(+3.58%)
Feb 12, 2021 40.49 41.46 40.35 41.41 10,027,570 +0.63(+1.55%)
Feb 11, 2021 40.83 40.85 39.70 40.78 10,179,926 -0.33(-0.81%)
Feb 10, 2021 41.06 41.77 40.38 41.11 12,446,830 +0.32(+0.79%)
Feb 09, 2021 40.22 41.28 39.90 40.79 10,329,633 +0.09(+0.21%)
Feb 08, 2021 39.37 41.10 39.24 40.70 13,998,050 +2.05(+5.31%)
Feb 05, 2021 39.06 39.09 38.36 38.65 10,968,055 +0.36(+0.93%)
Feb 04, 2021 37.95 38.30 37.06 38.29 13,068,301 +0.70(+1.85%)
Feb 03, 2021 35.89 37.96 35.68 37.60 12,795,462 +1.95(+5.47%)
Feb 02, 2021 36.15 36.81 35.59 35.65 10,149,990 +0.23(+0.64%)
Feb 01, 2021 35.18 35.66 34.54 35.42 10,606,603 +0.59(+1.70%)
Jan 29, 2021 35.25 36.08 34.79 34.83 13,400,944 -0.94(-2.63%)
Jan 28, 2021 35.77 36.23 35.14 35.77 11,817,881 +0.40(+1.13%)
Jan 27, 2021 35.66 36.62 34.99 35.37 10,161,422 -0.90(-2.47%)
Jan 26, 2021 37.48 38.02 36.21 36.27 8,747,710 -0.78(-2.11%)
Jan 25, 2021 36.66 37.09 35.88 37.05 12,342,859 -0.10(-0.26%)
Jan 22, 2021 36.60 37.40 36.33 37.15 10,958,746 -0.44(-1.16%)
Jan 21, 2021 39.51 39.76 37.15 37.58 19,419,116 -1.89(-4.78%)
Jan 20, 2021 40.35 40.45 39.42 39.47 24,320,626 -0.56(-1.39%)
Jan 19, 2021 39.29 40.16 39.03 40.03 16,661,896 +0.77(+1.95%)
Jan 15, 2021 41.14 41.14 38.74 39.26 34,483,376 -2.39(-5.74%)
Jan 14, 2021 41.26 42.02 40.70 41.65 14,776,674 +0.73(+1.79%)
Jan 13, 2021 41.20 41.30 40.55 40.92 13,601,244 -0.34(-0.82%)
Jan 12, 2021 40.04 41.48 39.78 41.26 14,954,541 +1.79(+4.54%)
Jan 11, 2021 38.37 39.77 37.68 39.47 12,457,611 +0.57(+1.48%)
Jan 08, 2021 39.16 39.57 38.45 38.89 10,859,105 +0.00(+0.00%)
Jan 07, 2021 38.33 39.15 37.94 38.89 11,085,839 +1.04(+2.74%)
Jan 06, 2021 37.01 38.23 36.48 37.86 12,681,890 +1.45(+3.99%)
Jan 05, 2021 35.01 37.30 34.80 36.41 14,241,329 +1.98(+5.74%)
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.