Skip to main content

ConocoPhillips (NY: COP )

109.54 +6.56 (+6.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 49.87 50.45 49.72 50.15 3,235,692 -0.33(-0.66%)
Nov 27, 2019 50.49 50.60 49.59 50.48 7,169,536 +0.19(+0.38%)
Nov 26, 2019 50.87 51.34 50.26 50.29 9,742,655 -0.79(-1.54%)
Nov 25, 2019 50.20 51.17 49.54 51.08 9,228,822 +0.96(+1.92%)
Nov 22, 2019 50.61 51.36 49.89 50.11 7,863,743 -0.26(-0.51%)
Nov 21, 2019 49.82 50.66 49.70 50.37 12,582,862 +0.71(+1.43%)
Nov 20, 2019 47.77 49.82 47.62 49.66 12,069,163 +1.83(+3.83%)
Nov 19, 2019 47.55 48.13 47.10 47.83 7,874,437 +0.39(+0.83%)
Nov 18, 2019 48.27 48.34 47.18 47.44 6,924,493 -1.30(-2.66%)
Nov 15, 2019 48.16 48.76 48.15 48.73 5,094,084 +0.84(+1.75%)
Nov 14, 2019 48.32 48.57 47.65 47.90 4,746,620 -0.26(-0.54%)
Nov 13, 2019 48.39 48.54 47.87 48.16 5,574,211 -0.56(-1.15%)
Nov 12, 2019 49.34 49.74 48.47 48.72 5,904,485 -0.57(-1.15%)
Nov 11, 2019 49.08 49.56 48.78 49.29 4,441,847 -0.21(-0.42%)
Nov 08, 2019 49.27 49.61 48.46 49.50 5,700,320 -0.32(-0.64%)
Nov 07, 2019 48.78 49.89 48.78 49.81 11,345,713 +1.60(+3.31%)
Nov 06, 2019 48.73 49.43 47.98 48.22 6,531,932 -0.74(-1.50%)
Nov 05, 2019 49.04 49.64 48.83 48.95 9,017,754 +0.43(+0.88%)
Nov 04, 2019 48.32 49.00 47.86 48.52 6,748,369 +0.71(+1.49%)
Nov 01, 2019 46.56 48.10 46.41 47.81 7,749,476 +1.63(+3.53%)
Oct 31, 2019 45.91 46.18 45.29 46.18 7,585,597 +0.13(+0.29%)
Oct 30, 2019 48.06 48.07 45.97 46.05 9,451,862 -1.72(-3.59%)
Oct 29, 2019 46.68 48.50 45.50 47.76 10,397,754 +1.18(+2.53%)
Oct 28, 2019 47.25 47.65 45.90 46.58 9,053,385 -0.56(-1.19%)
Oct 25, 2019 46.93 47.44 46.51 47.14 3,640,646 +0.16(+0.34%)
Oct 24, 2019 47.33 47.60 46.63 46.99 5,449,128 -0.08(-0.16%)
Oct 23, 2019 47.37 47.54 46.49 47.06 6,327,573 -0.24(-0.51%)
Oct 22, 2019 46.80 48.23 46.79 47.30 7,425,635 +0.49(+1.04%)
Oct 21, 2019 45.39 46.94 45.25 46.82 8,102,371 +1.68(+3.73%)
Oct 18, 2019 45.73 45.91 45.14 45.14 6,168,146 -0.49(-1.06%)
Oct 17, 2019 45.81 45.90 45.16 45.62 5,218,201 -0.07(-0.15%)
Oct 16, 2019 46.37 46.63 45.65 45.69 6,243,036 -0.77(-1.66%)
Oct 15, 2019 46.33 46.91 46.01 46.46 7,527,141 -0.15(-0.32%)
Oct 14, 2019 46.36 46.87 46.20 46.61 5,310,523 -0.25(-0.53%)
Oct 11, 2019 46.90 47.32 46.67 46.86 8,236,458 +0.46(+0.98%)
Oct 10, 2019 45.67 46.50 45.67 46.40 6,652,103 +0.78(+1.71%)
Oct 09, 2019 45.33 45.96 45.08 45.62 6,858,438 +0.86(+1.93%)
Oct 08, 2019 44.76 45.99 44.62 44.76 8,550,956 -0.58(-1.28%)
Oct 07, 2019 44.96 46.19 44.67 45.34 9,987,258 +0.91(+2.06%)
Oct 04, 2019 44.45 44.83 43.76 44.42 6,222,625 -0.13(-0.30%)
Oct 03, 2019 43.83 44.68 43.43 44.56 5,169,598 +0.49(+1.11%)
Oct 02, 2019 45.50 45.70 44.01 44.07 7,503,569 -1.73(-3.77%)
Oct 01, 2019 47.83 47.91 45.69 45.79 7,635,688 -1.52(-3.21%)
Sep 30, 2019 48.08 48.09 47.07 47.31 7,282,535 -0.76(-1.59%)
Sep 27, 2019 47.38 48.44 47.30 48.08 5,213,661 +0.18(+0.38%)
Sep 26, 2019 49.04 49.10 47.57 47.90 8,197,266 -1.49(-3.03%)
Sep 25, 2019 48.54 49.41 48.41 49.39 7,042,317 +0.15(+0.30%)
Sep 24, 2019 49.81 49.87 48.45 49.24 11,400,763 -0.73(-1.46%)
Sep 23, 2019 49.82 50.38 49.71 49.97 8,160,992 -0.53(-1.05%)
Sep 20, 2019 50.03 50.83 49.93 50.50 21,912,866 +0.71(+1.42%)
Sep 19, 2019 50.22 50.39 49.61 49.80 7,565,870 -0.10(-0.20%)
Sep 18, 2019 49.82 50.13 49.22 49.90 9,002,657 -0.94(-1.85%)
Sep 17, 2019 51.87 52.49 49.99 50.83 16,335,717 -1.19(-2.28%)
Sep 16, 2019 51.03 52.44 50.24 52.02 21,552,750 +4.41(+9.26%)
Sep 13, 2019 47.31 47.91 47.22 47.61 9,496,157 +0.82(+1.76%)
Sep 12, 2019 46.49 47.31 46.15 46.79 6,879,388 -0.71(-1.49%)
Sep 11, 2019 47.11 47.73 46.74 47.50 9,561,329 +0.73(+1.56%)
Sep 10, 2019 46.12 47.74 45.99 46.77 10,318,043 +1.12(+2.46%)
Sep 09, 2019 45.01 45.71 44.73 45.64 7,438,671 +1.11(+2.50%)
Sep 06, 2019 44.08 44.66 43.74 44.53 5,581,936 +0.16(+0.36%)
Sep 05, 2019 44.50 45.04 44.25 44.37 7,243,329 +0.12(+0.26%)
Sep 04, 2019 43.83 44.40 43.67 44.26 6,988,695 +1.05(+2.42%)
Sep 03, 2019 42.39 43.28 42.13 43.21 6,192,924 -0.12(-0.27%)
Aug 30, 2019 43.48 43.96 42.86 43.33 6,180,474 -0.09(-0.21%)
Aug 29, 2019 43.44 43.97 43.35 43.42 7,709,798 +0.28(+0.65%)
Aug 28, 2019 42.69 43.37 42.56 43.14 5,877,391 +0.81(+1.90%)
Aug 27, 2019 42.95 43.05 41.95 42.33 6,441,022 -0.32(-0.76%)
Aug 26, 2019 42.39 42.94 42.09 42.66 6,008,521 +0.79(+1.88%)
Aug 23, 2019 42.89 43.34 41.63 41.87 8,591,125 -1.53(-3.52%)
Aug 22, 2019 43.93 44.30 43.37 43.39 5,199,291 -0.31(-0.70%)
Aug 21, 2019 44.28 44.57 43.50 43.70 7,279,527 -0.07(-0.15%)
Aug 20, 2019 44.43 44.51 43.72 43.77 6,380,032 -1.02(-2.28%)
Aug 19, 2019 43.65 45.09 43.56 44.79 11,218,620 +2.05(+4.80%)
Aug 16, 2019 42.39 43.01 42.18 42.74 6,350,401 +0.47(+1.10%)
Aug 15, 2019 42.68 43.19 42.01 42.27 7,309,903 -0.72(-1.68%)
Aug 14, 2019 43.56 43.89 42.77 43.00 9,455,924 -1.74(-3.88%)
Aug 13, 2019 43.88 45.53 43.54 44.73 7,873,978 +0.62(+1.41%)
Aug 12, 2019 44.66 44.78 43.88 44.11 5,095,559 -0.74(-1.65%)
Aug 09, 2019 45.64 46.06 44.82 44.85 6,493,111 -0.88(-1.92%)
Aug 08, 2019 44.66 45.74 44.26 45.73 8,965,820 +1.45(+3.28%)
Aug 07, 2019 44.24 44.61 43.43 44.27 11,186,260 -0.76(-1.68%)
Aug 06, 2019 45.69 45.69 44.77 45.03 7,427,060 -0.37(-0.82%)
Aug 05, 2019 46.13 46.26 45.03 45.40 9,001,143 -1.49(-3.17%)
Aug 02, 2019 49.25 49.25 46.77 46.89 9,270,230 -1.93(-3.96%)
Aug 01, 2019 48.23 50.05 48.07 48.83 9,543,116 -0.23(-0.47%)
Jul 31, 2019 49.39 49.61 48.48 49.06 9,957,802 -0.36(-0.72%)
Jul 30, 2019 47.41 49.71 47.35 49.41 7,138,450 +1.10(+2.27%)
Jul 29, 2019 48.73 48.83 47.72 48.32 7,944,994 -0.46(-0.95%)
Jul 26, 2019 48.91 49.29 48.53 48.78 8,073,636 -0.24(-0.49%)
Jul 25, 2019 50.31 50.32 48.91 49.02 6,044,293 -0.86(-1.73%)
Jul 24, 2019 49.93 50.42 49.73 49.89 5,304,314 -0.17(-0.33%)
Jul 23, 2019 50.10 50.20 49.69 50.05 5,337,304 -0.13(-0.26%)
Jul 22, 2019 50.20 50.61 49.79 50.19 3,998,946 +0.09(+0.18%)
Jul 19, 2019 49.76 50.30 49.29 50.10 6,185,532 +0.26(+0.52%)
Jul 18, 2019 49.93 49.93 49.40 49.83 6,913,417 +0.45(+0.90%)
Jul 17, 2019 49.66 50.02 49.38 49.39 8,541,073 +0.02(+0.05%)
Jul 16, 2019 50.11 50.26 49.21 49.36 7,276,445 -0.74(-1.48%)
Jul 15, 2019 51.10 51.15 50.05 50.11 6,114,057 -0.92(-1.80%)
Jul 12, 2019 50.77 51.19 50.63 51.02 5,817,773 +0.25(+0.49%)
Jul 11, 2019 50.44 50.78 50.20 50.78 5,077,235 +0.21(+0.41%)
Jul 10, 2019 49.97 50.62 49.78 50.57 7,241,793 +1.09(+2.20%)
Jul 09, 2019 49.55 49.72 48.74 49.48 7,331,611 +0.00(+0.00%)
Jul 08, 2019 49.40 50.02 49.36 49.48 8,686,302 -0.01(-0.02%)
Jul 05, 2019 49.73 50.05 49.23 49.49 5,548,817 -0.50(-0.99%)
Jul 03, 2019 50.00 50.20 49.56 49.98 5,909,160 +0.33(+0.67%)
Jul 02, 2019 51.41 51.49 49.50 49.65 9,844,017 -1.78(-3.45%)
Jul 01, 2019 51.22 51.89 50.98 51.43 7,604,217 +1.03(+2.05%)
Jun 28, 2019 50.62 50.97 50.13 50.40 7,394,348 -0.22(-0.44%)
Jun 27, 2019 51.70 51.93 50.30 50.62 7,268,450 -1.22(-2.36%)
Jun 26, 2019 50.26 52.30 50.25 51.84 11,509,617 +2.46(+4.99%)
Jun 25, 2019 49.82 50.30 49.37 49.38 6,081,113 -0.62(-1.24%)
Jun 24, 2019 49.83 50.21 49.79 50.00 4,480,707 +0.16(+0.31%)
Jun 21, 2019 50.15 50.39 49.79 49.84 11,071,731 -0.31(-0.61%)
Jun 20, 2019 50.17 50.56 49.90 50.15 11,423,919 +0.87(+1.76%)
Jun 19, 2019 49.36 49.81 49.07 49.28 5,409,439 -0.15(-0.30%)
Jun 18, 2019 49.10 49.75 48.92 49.43 6,027,897 +0.68(+1.39%)
Jun 17, 2019 48.21 48.83 48.15 48.75 5,537,657 +0.16(+0.32%)
Jun 14, 2019 48.79 49.07 48.49 48.59 4,345,899 -0.20(-0.41%)
Jun 13, 2019 49.03 49.26 48.62 48.79 6,262,955 +0.42(+0.87%)
Jun 12, 2019 48.06 48.42 47.82 48.37 6,871,991 -0.15(-0.31%)
Jun 11, 2019 49.31 49.46 48.46 48.52 6,391,368 -0.44(-0.89%)
Jun 10, 2019 49.02 49.31 48.57 48.96 6,377,041 +0.25(+0.51%)
Jun 07, 2019 48.17 49.00 48.04 48.71 7,133,017 +0.63(+1.31%)
Jun 06, 2019 47.40 48.35 47.33 48.08 8,921,504 +0.93(+1.96%)
Jun 05, 2019 48.92 48.99 47.07 47.16 14,330,395 -1.67(-3.42%)
Jun 04, 2019 49.46 49.57 48.71 48.83 8,787,038 -0.26(-0.54%)
Jun 03, 2019 48.80 49.73 48.76 49.09 7,918,031 +0.38(+0.78%)
May 31, 2019 47.96 49.07 47.77 48.71 8,399,725 +0.01(+0.02%)
May 30, 2019 49.63 49.83 48.41 48.70 7,042,071 -0.98(-1.98%)
May 29, 2019 48.98 49.86 48.69 49.69 8,107,746 +0.07(+0.15%)
May 28, 2019 49.59 50.10 49.39 49.61 6,654,292 +0.14(+0.28%)
May 24, 2019 49.59 49.91 48.69 49.47 7,224,283 +0.31(+0.64%)
May 23, 2019 51.09 51.20 48.93 49.16 10,418,462 -2.93(-5.63%)
May 22, 2019 52.11 52.63 51.83 52.09 6,241,278 -0.47(-0.90%)
May 21, 2019 51.80 52.84 51.79 52.56 7,087,339 +0.97(+1.87%)
May 20, 2019 51.25 51.68 51.12 51.59 5,803,805 +0.29(+0.56%)
May 17, 2019 51.20 51.69 51.07 51.30 5,938,331 -0.39(-0.75%)
May 16, 2019 51.72 52.16 51.63 51.69 6,430,337 +0.44(+0.85%)
May 15, 2019 51.22 51.49 50.64 51.25 7,645,418 -0.23(-0.45%)
May 14, 2019 50.80 51.96 50.76 51.49 6,365,567 +0.93(+1.85%)
May 13, 2019 50.80 51.14 50.25 50.55 7,601,911 -0.60(-1.18%)
May 10, 2019 50.62 51.45 49.96 51.16 7,760,621 +0.57(+1.12%)
May 09, 2019 50.01 50.83 49.86 50.59 9,488,068 +0.09(+0.18%)
May 08, 2019 50.18 51.08 50.11 50.50 5,849,893 +0.35(+0.70%)
May 07, 2019 50.28 50.43 49.57 50.15 7,848,792 -0.72(-1.42%)
May 06, 2019 50.35 51.25 50.13 50.87 9,004,659 -0.11(-0.21%)
May 03, 2019 50.89 51.69 50.57 50.98 8,373,804 +0.59(+1.17%)
May 02, 2019 51.13 52.04 50.38 50.38 15,344,446 -1.13(-2.20%)
May 01, 2019 52.39 53.05 51.52 51.52 14,636,648 -0.37(-0.71%)
Apr 30, 2019 52.24 52.59 51.42 51.89 11,380,752 +0.39(+0.75%)
Apr 29, 2019 51.60 51.89 51.26 51.50 8,234,136 -0.11(-0.21%)
Apr 26, 2019 52.27 52.33 51.03 51.61 11,211,662 -0.98(-1.86%)
Apr 25, 2019 53.13 53.15 52.55 52.59 8,886,163 -0.60(-1.13%)
Apr 24, 2019 55.08 55.08 53.18 53.19 9,274,927 -1.44(-2.63%)
Apr 23, 2019 55.07 55.42 54.61 54.63 9,893,858 -0.42(-0.76%)
Apr 22, 2019 54.83 55.32 54.53 55.05 11,022,421 +0.87(+1.61%)
Apr 18, 2019 54.21 54.57 53.86 54.17 7,339,334 +0.10(+0.18%)
Apr 17, 2019 54.66 55.08 54.08 54.08 9,516,339 -0.05(-0.09%)
Apr 16, 2019 54.88 55.00 54.12 54.12 9,477,022 -0.41(-0.75%)
Apr 15, 2019 55.13 55.27 54.43 54.54 8,861,563 -0.85(-1.53%)
Apr 12, 2019 55.54 56.08 55.28 55.38 12,058,920 +0.82(+1.51%)
Apr 11, 2019 54.78 55.57 54.03 54.56 11,540,438 -0.49(-0.90%)
Apr 10, 2019 54.32 55.23 54.28 55.05 8,063,863 +1.04(+1.93%)
Apr 09, 2019 54.43 54.48 53.80 54.01 5,726,218 -0.70(-1.28%)
Apr 08, 2019 54.68 55.50 54.41 54.71 6,940,076 +0.35(+0.65%)
Apr 05, 2019 53.85 54.41 53.65 54.35 10,142,645 +0.79(+1.47%)
Apr 04, 2019 53.90 54.07 53.41 53.57 7,782,700 -0.29(-0.53%)
Apr 03, 2019 54.92 55.05 53.57 53.85 6,679,239 -0.69(-1.27%)
Apr 02, 2019 55.56 55.76 54.33 54.54 7,095,165 -1.10(-1.98%)
Apr 01, 2019 55.48 56.00 55.33 55.65 6,458,091 +0.78(+1.42%)
Mar 29, 2019 56.13 56.34 54.73 54.86 8,285,246 -0.53(-0.95%)
Mar 28, 2019 55.41 55.58 54.88 55.39 6,230,824 -0.44(-0.78%)
Mar 27, 2019 56.15 56.79 55.55 55.83 6,101,185 -0.53(-0.95%)
Mar 26, 2019 55.88 57.21 55.83 56.36 8,813,435 +1.22(+2.22%)
Mar 25, 2019 54.29 55.48 53.86 55.14 9,816,730 +0.82(+1.51%)
Mar 22, 2019 55.46 55.69 53.75 54.31 6,303,769 -1.70(-3.04%)
Mar 21, 2019 55.68 56.13 55.29 56.02 6,788,838 +0.49(+0.89%)
Mar 20, 2019 55.40 56.03 54.81 55.52 8,658,047 +0.16(+0.28%)
Mar 19, 2019 56.02 56.31 55.16 55.37 7,853,845 -0.21(-0.38%)
Mar 18, 2019 55.80 56.15 55.33 55.58 9,053,819 +0.02(+0.03%)
Mar 15, 2019 54.72 55.84 54.69 55.56 20,355,114 +0.47(+0.85%)
Mar 14, 2019 55.31 55.79 55.05 55.09 8,898,892 -0.27(-0.49%)
Mar 13, 2019 54.33 55.37 54.28 55.37 10,126,702 +1.41(+2.62%)
Mar 12, 2019 54.40 54.60 53.56 53.95 14,342,102 -0.20(-0.36%)
Mar 11, 2019 54.42 54.54 53.71 54.15 10,587,415 +0.36(+0.67%)
Mar 08, 2019 54.83 54.83 53.36 53.79 9,815,420 -2.07(-3.71%)
Mar 07, 2019 56.20 56.23 55.53 55.86 8,471,711 -0.28(-0.50%)
Mar 06, 2019 56.40 56.43 55.85 56.14 8,875,624 -0.59(-1.04%)
Mar 05, 2019 57.54 57.59 56.33 56.73 9,244,849 -0.73(-1.27%)
Mar 04, 2019 57.22 57.59 56.50 57.46 8,059,397 +0.80(+1.41%)
Mar 01, 2019 55.97 56.81 55.97 56.66 8,968,283 +0.89(+1.59%)
Feb 28, 2019 56.85 56.88 55.62 55.78 9,919,246 -1.13(-1.98%)
Feb 27, 2019 56.96 57.82 56.52 56.90 6,515,001 +0.25(+0.44%)
Feb 26, 2019 56.80 57.16 56.51 56.66 5,705,030 -0.27(-0.48%)
Feb 25, 2019 57.27 57.55 56.91 56.93 5,981,521 -0.59(-1.03%)
Feb 22, 2019 58.24 58.37 57.44 57.52 6,356,685 -0.22(-0.38%)
Feb 21, 2019 57.74 58.23 57.49 57.74 7,279,741 -0.34(-0.58%)
Feb 20, 2019 57.10 58.16 57.09 58.08 7,100,755 +0.95(+1.67%)
Feb 19, 2019 57.15 57.55 56.87 57.13 6,313,024 -0.57(-0.98%)
Feb 15, 2019 57.50 57.81 57.12 57.69 6,293,308 +0.89(+1.56%)
Feb 14, 2019 55.49 57.29 55.49 56.80 6,620,903 +1.09(+1.95%)
Feb 13, 2019 55.66 56.58 55.60 55.72 7,103,799 +0.27(+0.49%)
Feb 12, 2019 55.91 56.15 55.28 55.45 4,814,771 +0.58(+1.06%)
Feb 11, 2019 53.91 55.14 53.91 54.86 6,326,050 +0.39(+0.72%)
Feb 08, 2019 54.91 55.14 53.64 54.47 7,973,713 -0.75(-1.36%)
Feb 07, 2019 55.95 56.33 55.03 55.22 7,613,276 -1.33(-2.36%)
Feb 06, 2019 56.19 56.92 56.06 56.56 4,974,979 -0.12(-0.22%)
Feb 05, 2019 57.00 57.25 56.56 56.68 5,479,189 -0.55(-0.96%)
Feb 04, 2019 55.80 57.29 55.80 57.23 6,819,014 +1.02(+1.82%)
Feb 01, 2019 55.93 56.83 55.73 56.20 9,148,187 +0.81(+1.46%)
Jan 31, 2019 54.45 55.90 53.93 55.39 12,070,608 +1.64(+3.04%)
Jan 30, 2019 53.85 54.09 53.28 53.76 9,882,552 +0.32(+0.60%)
Jan 29, 2019 54.18 54.25 53.40 53.44 6,375,221 -0.04(-0.08%)
Jan 28, 2019 53.90 53.90 53.09 53.48 7,261,891 -1.34(-2.45%)
Jan 25, 2019 54.54 55.33 54.44 54.82 5,520,023 +0.71(+1.32%)
Jan 24, 2019 53.99 54.61 53.56 54.11 7,075,166 +0.21(+0.39%)
Jan 23, 2019 54.19 54.39 53.32 53.90 7,241,989 +0.09(+0.17%)
Jan 22, 2019 54.83 55.03 53.67 53.81 8,450,567 -1.76(-3.17%)
Jan 18, 2019 55.35 55.90 54.97 55.57 7,422,026 +0.69(+1.25%)
Jan 17, 2019 53.24 54.97 53.20 54.88 7,098,081 +1.15(+2.13%)
Jan 16, 2019 53.80 54.23 53.59 53.73 6,607,860 -0.30(-0.56%)
Jan 15, 2019 54.04 54.65 53.81 54.04 5,503,948 +0.34(+0.64%)
Jan 14, 2019 53.70 54.27 53.46 53.69 5,975,066 -0.64(-1.17%)
Jan 11, 2019 55.06 55.11 53.84 54.33 7,354,451 -1.27(-2.28%)
Jan 10, 2019 53.90 55.66 53.54 55.60 10,764,839 +1.22(+2.24%)
Jan 09, 2019 53.25 54.62 52.87 54.38 10,105,099 +1.74(+3.31%)
Jan 08, 2019 52.55 52.85 51.93 52.64 6,917,586 +0.70(+1.34%)
Jan 07, 2019 52.30 52.60 51.30 51.94 7,661,224 -0.23(-0.44%)
Jan 04, 2019 51.62 52.30 51.28 52.17 9,409,323 +1.28(+2.52%)
Jan 03, 2019 52.00 52.14 50.46 50.88 5,489,554 -0.98(-1.89%)
Jan 02, 2019 49.67 52.25 49.45 51.87 6,997,873 +0.84(+1.65%)
Dec 31, 2018 50.84 51.34 50.48 51.02 6,465,220 +0.56(+1.10%)
Dec 28, 2018 51.35 51.45 50.04 50.47 6,175,368 -0.46(-0.90%)
Dec 27, 2018 49.62 50.93 48.65 50.93 7,312,355 +0.60(+1.19%)
Dec 26, 2018 47.20 50.35 46.44 50.33 8,874,951 +3.67(+7.88%)
Dec 24, 2018 48.14 48.84 46.65 46.65 4,695,802 -2.28(-4.67%)
Dec 21, 2018 48.45 49.89 48.13 48.94 18,382,768 -0.16(-0.33%)
Dec 20, 2018 49.32 50.51 48.83 49.10 10,182,207 -1.05(-2.09%)
Dec 19, 2018 51.20 52.18 49.77 50.15 9,387,648 -0.52(-1.02%)
Dec 18, 2018 51.58 52.06 50.30 50.66 7,993,451 -0.99(-1.92%)
Dec 17, 2018 52.84 53.06 51.30 51.65 8,575,616 -1.17(-2.22%)
Dec 14, 2018 54.11 54.25 52.63 52.82 7,876,601 -1.29(-2.39%)
Dec 13, 2018 53.29 54.89 53.10 54.12 7,552,559 +0.70(+1.32%)
Dec 12, 2018 54.05 54.88 53.37 53.41 6,775,690 -0.14(-0.26%)
Dec 11, 2018 54.13 54.62 52.97 53.55 6,673,524 +0.20(+0.37%)
Dec 10, 2018 53.27 53.84 51.80 53.36 10,693,420 -0.58(-1.08%)
Dec 07, 2018 55.84 56.56 53.86 53.94 9,892,492 -0.57(-1.05%)
Dec 06, 2018 53.13 54.51 52.63 54.51 10,106,284 -0.25(-0.46%)
Dec 04, 2018 56.82 57.06 54.66 54.76 9,204,031 -1.79(-3.17%)
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.