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

ConocoPhillips (NY: COP )

109.54 +6.56 (+6.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Dec 31, 2019 53.67 54.52 53.46 54.40 4,350,839 +0.35(+0.65%)
Dec 30, 2019 54.44 54.59 53.98 54.05 4,381,240 -0.31(-0.57%)
Dec 27, 2019 54.54 54.90 54.05 54.36 6,472,109 -0.02(-0.03%)
Dec 26, 2019 54.45 55.00 54.25 54.38 5,779,810 +0.28(+0.51%)
Dec 24, 2019 54.18 54.80 54.05 54.10 3,811,257 +0.06(+0.11%)
Dec 23, 2019 53.26 54.24 53.09 54.04 8,391,121 +0.74(+1.38%)
Dec 20, 2019 53.48 53.56 52.90 53.31 13,158,544 +0.44(+0.84%)
Dec 19, 2019 52.69 53.01 52.62 52.86 6,212,359 -0.01(-0.02%)
Dec 18, 2019 53.10 53.51 52.83 52.87 6,692,108 -0.27(-0.50%)
Dec 17, 2019 52.62 53.36 52.62 53.14 7,424,432 +0.59(+1.11%)
Dec 16, 2019 52.75 53.18 52.31 52.55 6,681,967 +0.10(+0.19%)
Dec 13, 2019 53.08 53.60 52.28 52.45 8,325,620 +0.09(+0.18%)
Dec 12, 2019 51.44 52.66 51.34 52.36 6,171,136 +0.76(+1.48%)
Dec 11, 2019 51.34 51.73 51.06 51.60 4,732,592 -0.07(-0.13%)
Dec 10, 2019 51.73 51.88 51.31 51.67 5,534,743 -0.06(-0.11%)
Dec 09, 2019 51.52 52.05 51.35 51.73 6,283,407 -0.12(-0.23%)
Dec 06, 2019 50.45 51.98 50.30 51.84 9,935,041 +1.78(+3.56%)
Dec 05, 2019 51.03 51.25 49.73 50.06 6,032,947 -0.66(-1.30%)
Dec 04, 2019 49.66 51.07 49.51 50.72 9,606,717 +1.46(+2.95%)
Dec 03, 2019 49.98 50.12 49.03 49.27 7,334,339 -1.24(-2.45%)
Dec 02, 2019 50.40 51.28 50.21 50.50 8,572,422 +0.36(+0.72%)
Nov 29, 2019 49.87 50.44 49.72 50.14 3,235,934 -0.33(-0.66%)
Nov 27, 2019 50.49 50.60 49.58 50.48 7,170,074 +0.19(+0.38%)
Nov 26, 2019 50.86 51.33 50.25 50.29 9,743,387 -0.79(-1.54%)
Nov 25, 2019 50.19 51.16 49.53 51.07 9,229,515 +0.96(+1.92%)
Nov 22, 2019 50.60 51.36 49.89 50.11 7,864,334 -0.26(-0.51%)
Nov 21, 2019 49.82 50.65 49.69 50.37 12,583,807 +0.71(+1.43%)
Nov 20, 2019 47.77 49.82 47.62 49.66 12,070,069 +1.83(+3.83%)
Nov 19, 2019 47.54 48.13 47.10 47.83 7,875,029 +0.39(+0.83%)
Nov 18, 2019 48.27 48.34 47.18 47.43 6,925,013 -1.30(-2.66%)
Nov 15, 2019 48.15 48.76 48.14 48.73 5,094,466 +0.84(+1.75%)
Nov 14, 2019 48.32 48.56 47.65 47.89 4,746,977 -0.26(-0.54%)
Nov 13, 2019 48.39 48.54 47.87 48.15 5,574,629 -0.56(-1.15%)
Nov 12, 2019 49.34 49.73 48.47 48.71 5,904,929 -0.57(-1.15%)
Nov 11, 2019 49.07 49.56 48.77 49.28 4,442,180 -0.21(-0.42%)
Nov 08, 2019 49.27 49.60 48.45 49.49 5,700,749 -0.32(-0.64%)
Nov 07, 2019 48.77 49.88 48.77 49.81 11,346,565 +1.60(+3.31%)
Nov 06, 2019 48.73 49.42 47.98 48.21 6,532,422 -0.74(-1.50%)
Nov 05, 2019 49.04 49.63 48.82 48.95 9,018,431 +0.43(+0.88%)
Nov 04, 2019 48.32 49.00 47.86 48.52 6,748,875 +0.71(+1.49%)
Nov 01, 2019 46.56 48.09 46.40 47.81 7,750,058 +1.63(+3.53%)
Oct 31, 2019 45.90 46.18 45.28 46.18 7,586,166 +0.13(+0.29%)
Oct 30, 2019 48.05 48.07 45.97 46.05 9,452,572 -1.71(-3.59%)
Oct 29, 2019 46.68 48.50 45.50 47.76 10,398,535 +1.18(+2.53%)
Oct 28, 2019 47.25 47.64 45.89 46.58 9,054,065 -0.56(-1.19%)
Oct 25, 2019 46.92 47.43 46.51 47.14 3,640,919 +0.16(+0.34%)
Oct 24, 2019 47.33 47.60 46.62 46.98 5,449,537 -0.08(-0.16%)
Oct 23, 2019 47.37 47.53 46.49 47.06 6,328,048 -0.24(-0.51%)
Oct 22, 2019 46.80 48.23 46.79 47.30 7,426,192 +0.49(+1.04%)
Oct 21, 2019 45.38 46.94 45.24 46.81 8,102,980 +1.68(+3.73%)
Oct 18, 2019 45.73 45.91 45.13 45.13 6,168,609 -0.49(-1.06%)
Oct 17, 2019 45.81 45.89 45.16 45.62 5,218,593 -0.07(-0.15%)
Oct 16, 2019 46.37 46.63 45.64 45.69 6,243,505 -0.77(-1.66%)
Oct 15, 2019 46.32 46.90 46.01 46.45 7,527,707 -0.15(-0.32%)
Oct 14, 2019 46.36 46.87 46.20 46.60 5,310,922 -0.25(-0.53%)
Oct 11, 2019 46.90 47.32 46.66 46.85 8,237,077 +0.46(+0.98%)
Oct 10, 2019 45.67 46.50 45.67 46.40 6,652,603 +0.78(+1.71%)
Oct 09, 2019 45.33 45.96 45.08 45.62 6,858,954 +0.86(+1.93%)
Oct 08, 2019 44.75 45.98 44.61 44.75 8,551,599 -0.58(-1.28%)
Oct 07, 2019 44.96 46.19 44.67 45.33 9,988,008 +0.91(+2.06%)
Oct 04, 2019 44.45 44.83 43.76 44.42 6,223,093 -0.13(-0.30%)
Oct 03, 2019 43.83 44.68 43.42 44.55 5,169,987 +0.49(+1.11%)
Oct 02, 2019 45.49 45.70 44.01 44.06 7,504,133 -1.73(-3.77%)
Oct 01, 2019 47.83 47.91 45.69 45.79 7,636,262 -1.52(-3.21%)
Sep 30, 2019 48.07 48.08 47.07 47.31 7,283,083 -0.76(-1.59%)
Sep 27, 2019 47.38 48.44 47.29 48.07 5,214,053 +0.18(+0.38%)
Sep 26, 2019 49.04 49.10 47.57 47.89 8,197,882 -1.49(-3.03%)
Sep 25, 2019 48.54 49.40 48.41 49.39 7,042,846 +0.15(+0.30%)
Sep 24, 2019 49.81 49.87 48.44 49.24 11,401,620 -0.73(-1.46%)
Sep 23, 2019 49.82 50.37 49.70 49.97 8,161,606 -0.53(-1.05%)
Sep 20, 2019 50.03 50.83 49.93 50.50 21,914,512 +0.71(+1.42%)
Sep 19, 2019 50.22 50.39 49.61 49.79 7,566,439 -0.10(-0.20%)
Sep 18, 2019 49.82 50.12 49.21 49.89 9,003,334 -0.94(-1.85%)
Sep 17, 2019 51.87 52.49 49.98 50.83 16,336,945 -1.19(-2.28%)
Sep 16, 2019 51.02 52.43 50.24 52.02 21,554,370 +4.41(+9.26%)
Sep 13, 2019 47.31 47.91 47.22 47.61 9,496,871 +0.82(+1.76%)
Sep 12, 2019 46.49 47.30 46.15 46.79 6,879,905 -0.71(-1.49%)
Sep 11, 2019 47.10 47.73 46.74 47.49 9,562,048 +0.73(+1.56%)
Sep 10, 2019 46.11 47.73 45.99 46.76 10,318,819 +1.12(+2.46%)
Sep 09, 2019 45.00 45.71 44.72 45.64 7,439,230 +1.11(+2.50%)
Sep 06, 2019 44.07 44.66 43.74 44.53 5,582,356 +0.16(+0.36%)
Sep 05, 2019 44.50 45.04 44.25 44.37 7,243,874 +0.12(+0.26%)
Sep 04, 2019 43.83 44.40 43.67 44.25 6,989,221 +1.05(+2.42%)
Sep 03, 2019 42.39 43.27 42.13 43.21 6,193,390 -0.12(-0.27%)
Aug 30, 2019 43.47 43.96 42.86 43.32 6,180,939 -0.09(-0.21%)
Aug 29, 2019 43.43 43.96 43.35 43.42 7,710,378 +0.28(+0.65%)
Aug 28, 2019 42.69 43.37 42.55 43.13 5,877,833 +0.81(+1.90%)
Aug 27, 2019 42.95 43.05 41.95 42.33 6,441,507 -0.32(-0.76%)
Aug 26, 2019 42.39 42.93 42.09 42.65 6,008,972 +0.79(+1.88%)
Aug 23, 2019 42.88 43.33 41.62 41.86 8,591,770 -1.53(-3.52%)
Aug 22, 2019 43.93 44.30 43.37 43.39 5,199,682 -0.31(-0.70%)
Aug 21, 2019 44.28 44.56 43.50 43.70 7,280,074 -0.07(-0.15%)
Aug 20, 2019 44.43 44.50 43.72 43.76 6,380,511 -1.02(-2.28%)
Aug 19, 2019 43.65 45.09 43.56 44.79 11,219,463 +2.05(+4.80%)
Aug 16, 2019 42.39 43.01 42.18 42.74 6,350,878 +0.47(+1.10%)
Aug 15, 2019 42.68 43.18 42.00 42.27 7,310,452 -0.72(-1.68%)
Aug 14, 2019 43.56 43.89 42.77 42.99 9,456,634 -1.74(-3.88%)
Aug 13, 2019 43.87 45.53 43.54 44.73 7,874,570 +0.62(+1.41%)
Aug 12, 2019 44.66 44.78 43.88 44.11 5,095,942 -0.74(-1.65%)
Aug 09, 2019 45.63 46.06 44.82 44.84 6,493,599 -0.88(-1.92%)
Aug 08, 2019 44.65 45.74 44.25 45.72 8,966,494 +1.45(+3.28%)
Aug 07, 2019 44.24 44.60 43.42 44.27 11,187,101 -0.76(-1.68%)
Aug 06, 2019 45.68 45.69 44.77 45.03 7,427,618 -0.37(-0.82%)
Aug 05, 2019 46.12 46.26 45.03 45.40 9,001,820 -1.49(-3.17%)
Aug 02, 2019 49.24 49.24 46.76 46.89 9,270,927 -1.93(-3.96%)
Aug 01, 2019 48.22 50.05 48.07 48.82 9,543,834 -0.23(-0.47%)
Jul 31, 2019 49.39 49.60 48.47 49.05 9,958,550 -0.36(-0.72%)
Jul 30, 2019 47.41 49.70 47.34 49.41 7,138,987 +1.10(+2.27%)
Jul 29, 2019 48.73 48.83 47.72 48.31 7,945,591 -0.47(-0.95%)
Jul 26, 2019 48.90 49.29 48.52 48.78 8,074,243 -0.24(-0.49%)
Jul 25, 2019 50.31 50.32 48.90 49.02 6,044,747 -0.86(-1.73%)
Jul 24, 2019 49.93 50.41 49.73 49.88 5,304,712 -0.17(-0.33%)
Jul 23, 2019 50.10 50.20 49.68 50.05 5,337,706 -0.13(-0.26%)
Jul 22, 2019 50.20 50.61 49.79 50.18 3,999,247 +0.09(+0.18%)
Jul 19, 2019 49.76 50.30 49.29 50.09 6,185,997 +0.26(+0.52%)
Jul 18, 2019 49.93 49.93 49.39 49.83 6,913,935 +0.45(+0.90%)
Jul 17, 2019 49.66 50.01 49.38 49.38 8,541,714 +0.02(+0.05%)
Jul 16, 2019 50.10 50.25 49.20 49.36 7,276,991 -0.74(-1.48%)
Jul 15, 2019 51.09 51.14 50.04 50.10 6,114,516 -0.92(-1.80%)
Jul 12, 2019 50.76 51.18 50.62 51.02 5,818,209 +0.25(+0.49%)
Jul 11, 2019 50.43 50.78 50.19 50.77 5,077,616 +0.21(+0.41%)
Jul 10, 2019 49.96 50.61 49.77 50.57 7,242,337 +1.09(+2.20%)
Jul 09, 2019 49.55 49.71 48.74 49.47 7,332,162 +0.00(+0.00%)
Jul 08, 2019 49.40 50.02 49.36 49.47 8,686,953 -0.01(-0.02%)
Jul 05, 2019 49.72 50.04 49.23 49.48 5,549,233 -0.50(-0.99%)
Jul 03, 2019 50.00 50.19 49.56 49.98 5,909,603 +0.33(+0.67%)
Jul 02, 2019 51.41 51.49 49.49 49.65 9,844,756 -1.78(-3.45%)
Jul 01, 2019 51.22 51.89 50.98 51.42 7,604,787 +1.03(+2.05%)
Jun 28, 2019 50.61 50.96 50.13 50.39 7,394,902 -0.22(-0.44%)
Jun 27, 2019 51.70 51.93 50.29 50.61 7,268,996 -1.22(-2.36%)
Jun 26, 2019 50.25 52.29 50.24 51.84 11,510,481 +2.46(+4.99%)
Jun 25, 2019 49.81 50.29 49.37 49.38 6,081,570 -0.62(-1.24%)
Jun 24, 2019 49.83 50.21 49.79 50.00 4,481,043 +0.16(+0.31%)
Jun 21, 2019 50.14 50.38 49.79 49.84 11,072,562 -0.31(-0.61%)
Jun 20, 2019 50.17 50.56 49.90 50.14 11,424,777 +0.87(+1.76%)
Jun 19, 2019 49.36 49.81 49.06 49.28 5,409,845 -0.15(-0.30%)
Jun 18, 2019 49.09 49.75 48.91 49.43 6,028,350 +0.68(+1.39%)
Jun 17, 2019 48.20 48.83 48.14 48.75 5,538,072 +0.16(+0.32%)
Jun 14, 2019 48.79 49.06 48.48 48.59 4,346,226 -0.20(-0.41%)
Jun 13, 2019 49.03 49.25 48.62 48.79 6,263,425 +0.42(+0.87%)
Jun 12, 2019 48.05 48.42 47.81 48.37 6,872,507 -0.15(-0.31%)
Jun 11, 2019 49.31 49.46 48.46 48.52 6,391,847 -0.44(-0.89%)
Jun 10, 2019 49.01 49.31 48.57 48.95 6,377,520 +0.25(+0.51%)
Jun 07, 2019 48.17 49.00 48.04 48.71 7,133,553 +0.63(+1.31%)
Jun 06, 2019 47.40 48.35 47.33 48.08 8,922,173 +0.93(+1.96%)
Jun 05, 2019 48.91 48.99 47.07 47.15 14,331,470 -1.67(-3.42%)
Jun 04, 2019 49.46 49.57 48.71 48.82 8,787,697 -0.26(-0.54%)
Jun 03, 2019 48.80 49.73 48.76 49.09 7,918,625 +0.38(+0.78%)
May 31, 2019 47.95 49.07 47.76 48.71 8,400,355 +0.01(+0.02%)
May 30, 2019 49.62 49.82 48.41 48.70 7,042,600 -0.98(-1.98%)
May 29, 2019 48.98 49.85 48.69 49.68 8,108,355 +0.07(+0.15%)
May 28, 2019 49.59 50.09 49.38 49.61 6,654,791 +0.14(+0.28%)
May 24, 2019 49.58 49.90 48.68 49.47 7,224,825 +0.31(+0.64%)
May 23, 2019 51.09 51.19 48.92 49.15 10,419,244 -2.93(-5.63%)
May 22, 2019 52.10 52.63 51.83 52.09 6,241,746 -0.47(-0.90%)
May 21, 2019 51.80 52.84 51.79 52.56 7,087,870 +0.97(+1.87%)
May 20, 2019 51.24 51.68 51.12 51.59 5,804,240 +0.29(+0.56%)
May 17, 2019 51.19 51.69 51.07 51.30 5,938,776 -0.39(-0.75%)
May 16, 2019 51.71 52.15 51.63 51.69 6,430,820 +0.44(+0.85%)
May 15, 2019 51.22 51.48 50.64 51.25 7,645,992 -0.23(-0.45%)
May 14, 2019 50.80 51.95 50.76 51.48 6,366,045 +0.93(+1.85%)
May 13, 2019 50.80 51.14 50.24 50.55 7,602,481 -0.60(-1.18%)
May 10, 2019 50.61 51.45 49.95 51.15 7,761,204 +0.57(+1.12%)
May 09, 2019 50.00 50.82 49.85 50.59 9,488,781 +0.09(+0.18%)
May 08, 2019 50.17 51.08 50.11 50.50 5,850,333 +0.35(+0.70%)
May 07, 2019 50.27 50.42 49.56 50.14 7,849,382 -0.72(-1.42%)
May 06, 2019 50.35 51.25 50.13 50.87 9,005,335 -0.11(-0.21%)
May 03, 2019 50.88 51.69 50.57 50.97 8,374,433 +0.59(+1.17%)
May 02, 2019 51.13 52.04 50.37 50.38 15,345,599 -1.13(-2.20%)
May 01, 2019 52.39 53.04 51.51 51.51 14,637,748 -0.37(-0.71%)
Apr 30, 2019 52.24 52.58 51.42 51.88 11,381,607 +0.39(+0.75%)
Apr 29, 2019 51.60 51.88 51.26 51.50 8,234,754 -0.11(-0.21%)
Apr 26, 2019 52.26 52.32 51.03 51.61 11,212,504 -0.98(-1.86%)
Apr 25, 2019 53.13 53.14 52.55 52.58 8,886,831 -0.60(-1.13%)
Apr 24, 2019 55.07 55.07 53.18 53.18 9,275,624 -1.44(-2.63%)
Apr 23, 2019 55.07 55.42 54.61 54.62 9,894,601 -0.42(-0.76%)
Apr 22, 2019 54.83 55.32 54.52 55.04 11,023,249 +0.87(+1.61%)
Apr 18, 2019 54.20 54.57 53.86 54.17 7,339,885 +0.10(+0.18%)
Apr 17, 2019 54.65 55.07 54.07 54.07 9,517,054 -0.05(-0.09%)
Apr 16, 2019 54.88 55.00 54.12 54.12 9,477,734 -0.41(-0.75%)
Apr 15, 2019 55.12 55.26 54.42 54.53 8,862,229 -0.85(-1.53%)
Apr 12, 2019 55.53 56.08 55.28 55.38 12,059,826 +0.82(+1.51%)
Apr 11, 2019 54.78 55.57 54.02 54.56 11,541,305 -0.49(-0.90%)
Apr 10, 2019 54.32 55.22 54.28 55.05 8,064,469 +1.04(+1.93%)
Apr 09, 2019 54.42 54.48 53.80 54.01 5,726,648 -0.70(-1.28%)
Apr 08, 2019 54.67 55.50 54.41 54.70 6,940,598 +0.35(+0.65%)
Apr 05, 2019 53.85 54.41 53.64 54.35 10,143,407 +0.79(+1.47%)
Apr 04, 2019 53.90 54.06 53.41 53.56 7,783,284 -0.29(-0.53%)
Apr 03, 2019 54.92 55.04 53.57 53.85 6,679,741 -0.69(-1.27%)
Apr 02, 2019 55.56 55.76 54.33 54.54 7,095,698 -1.10(-1.98%)
Apr 01, 2019 55.48 55.99 55.33 55.64 6,458,576 +0.78(+1.42%)
Mar 29, 2019 56.13 56.34 54.73 54.86 8,285,868 -0.53(-0.95%)
Mar 28, 2019 55.40 55.58 54.88 55.39 6,231,292 -0.44(-0.78%)
Mar 27, 2019 56.14 56.78 55.55 55.82 6,101,644 -0.53(-0.95%)
Mar 26, 2019 55.87 57.21 55.82 56.36 8,814,097 +1.22(+2.22%)
Mar 25, 2019 54.28 55.48 53.86 55.13 9,817,467 +0.82(+1.51%)
Mar 22, 2019 55.45 55.69 53.75 54.31 6,304,243 -1.70(-3.04%)
Mar 21, 2019 55.67 56.13 55.29 56.01 6,789,348 +0.49(+0.89%)
Mar 20, 2019 55.39 56.03 54.80 55.52 8,658,697 +0.16(+0.28%)
Mar 19, 2019 56.01 56.30 55.16 55.36 7,854,435 -0.21(-0.38%)
Mar 18, 2019 55.80 56.14 55.32 55.58 9,054,499 +0.02(+0.03%)
Mar 15, 2019 54.71 55.84 54.69 55.56 20,356,644 +0.47(+0.85%)
Mar 14, 2019 55.30 55.78 55.05 55.09 8,899,561 -0.27(-0.49%)
Mar 13, 2019 54.33 55.37 54.28 55.36 10,127,463 +1.41(+2.62%)
Mar 12, 2019 54.39 54.60 53.55 53.95 14,343,179 -0.20(-0.36%)
Mar 11, 2019 54.42 54.53 53.71 54.15 10,588,210 +0.36(+0.67%)
Mar 08, 2019 54.83 54.83 53.36 53.78 9,816,157 -2.07(-3.71%)
Mar 07, 2019 56.19 56.22 55.53 55.85 8,472,347 -0.28(-0.50%)
Mar 06, 2019 56.40 56.42 55.85 56.13 8,876,291 -0.59(-1.04%)
Mar 05, 2019 57.54 57.59 56.32 56.73 9,245,544 -0.73(-1.27%)
Mar 04, 2019 57.21 57.59 56.50 57.46 8,060,003 +0.80(+1.41%)
Mar 01, 2019 55.97 56.81 55.97 56.66 8,968,957 +0.89(+1.59%)
Feb 28, 2019 56.84 56.87 55.62 55.77 9,919,991 -1.13(-1.98%)
Feb 27, 2019 56.96 57.82 56.51 56.90 6,515,491 +0.25(+0.44%)
Feb 26, 2019 56.80 57.15 56.50 56.65 5,705,458 -0.27(-0.48%)
Feb 25, 2019 57.26 57.55 56.91 56.92 5,981,970 -0.59(-1.03%)
Feb 22, 2019 58.24 58.37 57.43 57.52 6,357,162 -0.22(-0.38%)
Feb 21, 2019 57.74 58.23 57.48 57.74 7,280,288 -0.34(-0.58%)
Feb 20, 2019 57.10 58.16 57.09 58.07 7,101,288 +0.95(+1.67%)
Feb 19, 2019 57.15 57.55 56.87 57.12 6,313,498 -0.57(-0.98%)
Feb 15, 2019 57.49 57.80 57.11 57.69 6,293,781 +0.89(+1.56%)
Feb 14, 2019 55.49 57.29 55.48 56.80 6,621,400 +1.09(+1.95%)
Feb 13, 2019 55.66 56.58 55.60 55.72 7,104,332 +0.27(+0.49%)
Feb 12, 2019 55.90 56.14 55.27 55.44 4,815,133 +0.58(+1.06%)
Feb 11, 2019 53.91 55.13 53.91 54.86 6,326,525 +0.39(+0.72%)
Feb 08, 2019 54.91 55.14 53.64 54.47 7,974,312 -0.75(-1.36%)
Feb 07, 2019 55.95 56.32 55.03 55.22 7,613,847 -1.33(-2.36%)
Feb 06, 2019 56.18 56.91 56.06 56.55 4,975,352 -0.12(-0.22%)
Feb 05, 2019 56.99 57.25 56.55 56.67 5,479,600 -0.55(-0.96%)
Feb 04, 2019 55.80 57.29 55.80 57.22 6,819,525 +1.02(+1.82%)
Feb 01, 2019 55.92 56.83 55.73 56.20 9,148,873 +0.81(+1.46%)
Jan 31, 2019 54.45 55.90 53.93 55.39 12,071,514 +1.64(+3.04%)
Jan 30, 2019 53.84 54.09 53.28 53.75 9,883,293 +0.32(+0.60%)
Jan 29, 2019 54.18 54.24 53.39 53.43 6,375,699 -0.04(-0.08%)
Jan 28, 2019 53.90 53.90 53.09 53.48 7,262,436 -1.34(-2.45%)
Jan 25, 2019 54.54 55.32 54.43 54.82 5,520,438 +0.71(+1.32%)
Jan 24, 2019 53.98 54.60 53.56 54.11 7,075,697 +0.21(+0.39%)
Jan 23, 2019 54.19 54.38 53.31 53.89 7,242,532 +0.09(+0.17%)
Jan 22, 2019 54.83 55.02 53.67 53.80 8,451,201 -1.76(-3.17%)
Jan 18, 2019 55.35 55.90 54.96 55.56 7,422,583 +0.69(+1.25%)
Jan 17, 2019 53.24 54.96 53.20 54.87 7,098,613 +1.15(+2.13%)
Jan 16, 2019 53.79 54.23 53.59 53.73 6,608,356 -0.30(-0.56%)
Jan 15, 2019 54.04 54.65 53.81 54.03 5,504,361 +0.34(+0.64%)
Jan 14, 2019 53.70 54.27 53.46 53.69 5,975,514 -0.64(-1.17%)
Jan 11, 2019 55.05 55.10 53.84 54.33 7,355,003 -1.27(-2.28%)
Jan 10, 2019 53.90 55.65 53.54 55.59 10,765,647 +1.22(+2.24%)
Jan 09, 2019 53.25 54.62 52.86 54.38 10,105,857 +1.74(+3.31%)
Jan 08, 2019 52.54 52.84 51.93 52.63 6,918,105 +0.70(+1.34%)
Jan 07, 2019 52.30 52.59 51.30 51.94 7,661,799 -0.23(-0.44%)
Jan 04, 2019 51.62 52.30 51.27 52.17 9,410,029 +1.28(+2.52%)
Jan 03, 2019 51.99 52.13 50.46 50.88 5,489,965 -0.98(-1.89%)
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.