Skip to main content

ConocoPhillips (NY: COP )

109.54 +6.56 (+6.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 49.66 52.25 49.45 51.86 6,998,398 +0.84(+1.65%)
Dec 31, 2018 50.84 51.33 50.48 51.02 6,465,706 +0.56(+1.10%)
Dec 28, 2018 51.35 51.45 50.04 50.46 6,175,832 -0.46(-0.90%)
Dec 27, 2018 49.61 50.93 48.65 50.92 7,312,904 +0.60(+1.19%)
Dec 26, 2018 47.20 50.35 46.44 50.32 8,875,617 +3.67(+7.88%)
Dec 24, 2018 48.14 48.84 46.65 46.65 4,696,154 -2.28(-4.67%)
Dec 21, 2018 48.45 49.89 48.12 48.93 18,384,146 -0.16(-0.33%)
Dec 20, 2018 49.32 50.50 48.83 49.10 10,182,971 -1.05(-2.09%)
Dec 19, 2018 51.19 52.17 49.77 50.14 9,388,352 -0.52(-1.02%)
Dec 18, 2018 51.58 52.06 50.30 50.66 7,994,050 -0.99(-1.92%)
Dec 17, 2018 52.84 53.06 51.30 51.65 8,576,260 -1.17(-2.22%)
Dec 14, 2018 54.11 54.24 52.62 52.82 7,877,192 -1.29(-2.39%)
Dec 13, 2018 53.29 54.89 53.10 54.11 7,553,125 +0.70(+1.32%)
Dec 12, 2018 54.05 54.87 53.37 53.41 6,776,198 -0.14(-0.26%)
Dec 11, 2018 54.12 54.62 52.97 53.55 6,674,025 +0.20(+0.37%)
Dec 10, 2018 53.26 53.84 51.80 53.35 10,694,222 -0.58(-1.08%)
Dec 07, 2018 55.84 56.56 53.85 53.93 9,893,234 -0.57(-1.05%)
Dec 06, 2018 53.12 54.51 52.62 54.51 10,107,043 -0.25(-0.46%)
Dec 04, 2018 56.81 57.05 54.65 54.76 9,204,722 -1.79(-3.17%)
Dec 03, 2018 55.73 56.67 55.28 56.55 8,846,112 +2.40(+4.43%)
Nov 30, 2018 54.03 54.78 53.54 54.15 8,768,689 -0.56(-1.03%)
Nov 29, 2018 54.38 55.24 54.18 54.72 5,618,436 +0.43(+0.78%)
Nov 28, 2018 53.28 54.52 53.26 54.29 6,651,513 +0.88(+1.64%)
Nov 27, 2018 52.97 53.68 52.49 53.42 7,474,627 +0.47(+0.90%)
Nov 26, 2018 52.94 53.68 52.80 52.94 7,634,179 +0.74(+1.41%)
Nov 23, 2018 51.45 52.31 51.07 52.21 6,551,495 -1.37(-2.57%)
Nov 21, 2018 53.58 53.58 53.58 0 +1.22(+2.33%)
Nov 20, 2018 53.65 53.65 51.73 52.36 9,109,158 -2.00(-3.69%)
Nov 19, 2018 53.49 54.60 53.21 54.37 9,495,299 +0.26(+0.48%)
Nov 16, 2018 53.67 54.37 53.50 54.11 9,768,583 +0.74(+1.40%)
Nov 15, 2018 52.03 53.43 51.76 53.36 9,510,827 +0.89(+1.70%)
Nov 14, 2018 53.04 54.02 51.98 52.47 11,810,048 +0.33(+0.63%)
Nov 13, 2018 53.01 53.66 51.22 52.14 13,704,038 -1.16(-2.18%)
Nov 12, 2018 55.31 55.70 53.30 53.30 8,269,261 -1.30(-2.38%)
Nov 09, 2018 53.79 55.00 53.02 54.60 11,231,518 -0.15(-0.27%)
Nov 08, 2018 57.08 57.53 54.56 54.75 12,007,837 -2.55(-4.46%)
Nov 07, 2018 57.89 58.31 56.67 57.30 8,044,062 +0.43(+0.76%)
Nov 06, 2018 56.75 56.93 55.85 56.87 7,515,926 +0.38(+0.68%)
Nov 05, 2018 56.21 56.87 55.85 56.49 6,053,872 +0.97(+1.75%)
Nov 02, 2018 57.03 57.48 55.14 55.51 6,996,571 -1.42(-2.50%)
Nov 01, 2018 57.44 58.06 56.04 56.94 9,564,515 -0.26(-0.46%)
Oct 31, 2018 57.60 58.77 57.08 57.20 8,055,149 +0.31(+0.55%)
Oct 30, 2018 54.97 57.04 54.71 56.89 7,951,845 +1.78(+3.22%)
Oct 29, 2018 56.61 57.04 54.19 55.11 8,374,994 -0.92(-1.65%)
Oct 26, 2018 54.79 56.52 54.56 56.04 10,013,607 +0.38(+0.68%)
Oct 25, 2018 55.55 56.21 54.45 55.66 10,589,733 +1.91(+3.55%)
Oct 24, 2018 57.03 57.30 53.19 53.75 11,226,145 -2.89(-5.10%)
Oct 23, 2018 57.72 57.76 55.81 56.64 9,167,985 -2.32(-3.93%)
Oct 22, 2018 59.42 59.55 58.31 58.96 6,581,717 -0.36(-0.61%)
Oct 19, 2018 59.46 60.47 59.13 59.32 6,914,326 -0.08(-0.14%)
Oct 18, 2018 58.61 59.88 58.52 59.40 9,533,197 +0.09(+0.15%)
Oct 17, 2018 60.61 60.61 59.10 59.31 8,924,373 -1.08(-1.79%)
Oct 16, 2018 60.36 60.70 59.92 60.39 6,997,850 +0.43(+0.72%)
Oct 15, 2018 60.41 60.71 59.74 59.96 7,484,739 -0.46(-0.76%)
Oct 12, 2018 60.32 60.76 59.40 60.41 7,694,248 +1.10(+1.86%)
Oct 11, 2018 60.43 60.93 58.61 59.31 11,444,825 -1.87(-3.06%)
Oct 10, 2018 64.84 64.90 61.12 61.19 10,225,465 -3.51(-5.43%)
Oct 09, 2018 64.04 65.16 63.67 64.70 5,976,069 +0.91(+1.43%)
Oct 08, 2018 63.34 64.19 62.96 63.79 4,951,072 -0.09(-0.14%)
Oct 05, 2018 63.56 64.02 63.22 63.88 8,020,540 +0.09(+0.14%)
Oct 04, 2018 63.89 64.27 63.22 63.79 5,469,755 -0.24(-0.37%)
Oct 03, 2018 64.07 64.30 63.47 64.02 8,376,453 +0.24(+0.37%)
Oct 02, 2018 64.61 64.76 63.74 63.79 5,564,873 -1.31(-2.02%)
Oct 01, 2018 63.37 65.38 63.35 65.10 7,863,331 +2.03(+3.22%)
Sep 28, 2018 63.00 64.11 63.00 63.07 7,596,540 -0.10(-0.15%)
Sep 27, 2018 63.33 63.55 63.00 63.17 5,312,568 +0.20(+0.31%)
Sep 26, 2018 63.35 63.88 62.91 62.97 7,544,880 -0.68(-1.06%)
Sep 25, 2018 63.52 64.06 63.27 63.65 7,540,351 +0.86(+1.36%)
Sep 24, 2018 62.74 63.48 62.57 62.79 7,825,878 +0.64(+1.02%)
Sep 21, 2018 61.74 62.47 61.41 62.16 18,548,388 +0.75(+1.22%)
Sep 20, 2018 61.20 62.05 60.96 61.41 6,406,074 -0.14(-0.23%)
Sep 19, 2018 61.11 61.82 60.83 61.55 4,850,891 +0.40(+0.65%)
Sep 18, 2018 60.91 61.71 60.81 61.15 7,350,462 +0.65(+1.08%)
Sep 17, 2018 60.06 61.03 59.99 60.49 7,375,456 +0.60(+1.01%)
Sep 14, 2018 59.00 60.24 59.00 59.89 5,667,737 +0.77(+1.31%)
Sep 13, 2018 58.66 59.14 57.95 59.12 4,932,783 +0.47(+0.81%)
Sep 12, 2018 58.79 59.10 58.42 58.65 7,531,623 +0.41(+0.70%)
Sep 11, 2018 57.85 58.73 57.53 58.24 5,120,186 +0.26(+0.45%)
Sep 10, 2018 57.50 58.38 57.46 57.98 6,367,442 +0.76(+1.32%)
Sep 07, 2018 56.98 57.55 56.57 57.22 5,363,635 -0.26(-0.45%)
Sep 06, 2018 58.81 59.05 57.46 57.48 6,680,523 -2.00(-3.37%)
Sep 05, 2018 59.35 59.57 58.70 59.48 6,234,468 -0.09(-0.15%)
Sep 04, 2018 60.24 60.41 59.35 59.57 4,231,057 -0.26(-0.44%)
Aug 31, 2018 59.84 59.84 59.84 0 -0.11(-0.18%)
Aug 30, 2018 60.04 60.65 59.70 59.94 6,309,272 +0.02(+0.03%)
Aug 29, 2018 59.30 60.09 59.06 59.92 5,997,419 +1.21(+2.07%)
Aug 28, 2018 59.35 59.56 58.60 58.71 4,997,476 -0.64(-1.08%)
Aug 27, 2018 59.17 59.63 59.17 59.35 4,158,930 +0.19(+0.32%)
Aug 24, 2018 59.27 59.94 58.95 59.17 6,055,044 +0.46(+0.78%)
Aug 23, 2018 58.30 58.76 58.03 58.71 4,903,291 +0.04(+0.07%)
Aug 22, 2018 58.23 59.09 58.16 58.67 6,159,375 +0.90(+1.57%)
Aug 21, 2018 57.89 58.31 57.68 57.77 4,562,328 +0.30(+0.52%)
Aug 20, 2018 56.78 57.91 56.78 57.46 5,717,571 +0.61(+1.08%)
Aug 17, 2018 56.93 57.13 56.49 56.85 5,442,912 +0.29(+0.52%)
Aug 16, 2018 55.63 56.76 55.59 56.56 6,692,017 +1.30(+2.34%)
Aug 15, 2018 58.08 58.16 55.17 55.26 9,749,120 -3.53(-6.00%)
Aug 14, 2018 58.61 59.23 58.43 58.79 6,410,203 +0.88(+1.52%)
Aug 13, 2018 58.60 59.09 57.86 57.91 5,303,538 -0.71(-1.21%)
Aug 10, 2018 58.34 58.69 58.05 58.62 5,958,585 +0.15(+0.26%)
Aug 09, 2018 58.83 59.19 58.28 58.47 7,333,311 +0.29(+0.50%)
Aug 08, 2018 58.86 59.11 57.63 58.17 7,098,672 -1.23(-2.07%)
Aug 07, 2018 59.12 60.10 58.99 59.40 6,910,871 +0.95(+1.63%)
Aug 06, 2018 58.21 58.79 57.91 58.45 8,808,356 +0.36(+0.62%)
Aug 03, 2018 58.06 58.25 57.54 58.09 4,943,684 -0.22(-0.38%)
Aug 02, 2018 58.15 58.41 57.84 58.31 5,730,360 -0.20(-0.35%)
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.