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

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2022 90.10 92.30 89.56 90.10 10,852,253 -0.99(-1.09%)
Mar 30, 2022 91.31 92.58 90.64 91.09 6,735,896 +0.64(+0.71%)
Mar 29, 2022 89.82 90.67 87.89 90.45 12,219,424 -2.52(-2.71%)
Mar 28, 2022 94.38 94.45 92.53 92.97 6,780,215 -3.59(-3.72%)
Mar 25, 2022 93.58 96.58 93.26 96.57 8,721,463 +2.66(+2.83%)
Mar 24, 2022 94.29 95.08 93.20 93.91 6,893,416 +0.15(+0.16%)
Mar 23, 2022 92.72 94.34 92.70 93.76 8,550,513 +2.34(+2.55%)
Mar 22, 2022 92.23 92.41 90.12 91.42 7,189,607 -0.89(-0.96%)
Mar 21, 2022 90.88 93.40 90.61 92.31 9,025,667 +2.84(+3.17%)
Mar 18, 2022 89.03 89.96 88.46 89.47 17,975,050 +0.69(+0.78%)
Mar 17, 2022 86.82 88.99 86.69 88.78 9,872,368 +3.60(+4.23%)
Mar 16, 2022 85.52 86.02 84.53 85.18 10,368,677 -0.21(-0.24%)
Mar 15, 2022 83.42 86.07 82.93 85.38 9,866,344 -1.35(-1.55%)
Mar 14, 2022 87.48 87.63 84.63 86.73 11,723,871 -1.67(-1.89%)
Mar 11, 2022 88.78 90.78 88.18 88.40 8,534,515 -1.18(-1.31%)
Mar 10, 2022 87.39 89.67 86.63 89.58 10,551,592 +3.15(+3.65%)
Mar 09, 2022 85.66 88.68 83.33 86.43 14,087,959 -2.33(-2.62%)
Mar 08, 2022 91.19 93.82 86.11 88.75 19,179,504 -2.22(-2.44%)
Mar 07, 2022 91.17 93.22 89.04 90.97 15,343,955 +0.90(+1.00%)
Mar 04, 2022 87.68 90.14 87.53 90.07 12,224,604 +2.57(+2.94%)
Mar 03, 2022 87.31 88.20 85.90 87.50 9,684,501 -0.57(-0.64%)
Mar 02, 2022 88.37 89.80 87.31 88.07 17,995,930 +0.97(+1.11%)
Mar 01, 2022 86.10 88.45 85.16 87.10 16,081,354 +1.89(+2.21%)
Feb 28, 2022 81.45 85.40 80.71 85.21 16,802,440 +3.22(+3.93%)
Feb 25, 2022 79.39 82.21 79.45 81.99 11,758,934 +3.18(+4.04%)
Feb 24, 2022 80.85 81.07 76.62 78.81 12,810,609 -0.45(-0.57%)
Feb 23, 2022 79.05 80.38 78.47 79.26 8,185,519 +0.36(+0.46%)
Feb 22, 2022 83.30 83.37 77.63 78.90 10,315,362 -1.62(-2.01%)
Feb 18, 2022 80.51 0 -1.37(-1.68%)
Feb 17, 2022 80.99 82.51 80.99 81.89 7,617,029 +0.85(+1.05%)
Feb 16, 2022 80.64 82.55 80.52 81.04 7,628,920 +0.48(+0.59%)
Feb 15, 2022 79.66 80.77 78.81 80.56 9,328,017 -1.68(-2.04%)
Feb 14, 2022 83.09 83.29 81.04 82.24 7,966,876 -1.77(-2.11%)
Feb 11, 2022 82.49 84.16 82.06 84.01 10,665,534 +1.86(+2.26%)
Feb 10, 2022 82.44 84.31 81.60 82.15 7,993,831 -0.93(-1.12%)
Feb 09, 2022 81.81 84.05 81.56 83.08 7,793,562 +1.45(+1.77%)
Feb 08, 2022 82.19 83.26 80.44 81.63 8,370,421 -1.44(-1.73%)
Feb 07, 2022 80.82 84.22 80.16 83.07 9,420,794 +0.96(+1.16%)
Feb 04, 2022 82.23 84.85 82.01 82.11 13,465,481 +0.89(+1.10%)
Feb 03, 2022 82.93 79.97 81.22 14,830,309 -1.20(-1.45%)
Feb 02, 2022 80.84 82.77 79.53 82.42 9,843,092 +0.60(+0.73%)
Feb 01, 2022 78.12 82.13 77.96 81.82 10,540,223 +2.61(+3.29%)
Jan 31, 2022 79.35 79.93 79.21 8,434,790 -0.54(-0.67%)
Jan 28, 2022 78.64 80.19 78.39 79.74 12,935,104 -0.39(-0.49%)
Jan 27, 2022 79.50 80.21 78.48 80.14 10,768,438 +2.32(+2.99%)
Jan 26, 2022 79.30 79.72 77.19 77.81 10,534,370 -0.04(-0.06%)
Jan 25, 2022 74.29 77.99 72.68 77.86 9,514,243 +3.66(+4.93%)
Jan 24, 2022 72.13 74.58 70.41 74.20 10,634,783 +0.27(+0.36%)
Jan 21, 2022 75.89 76.07 73.42 73.94 11,888,272 -2.60(-3.40%)
Jan 20, 2022 76.91 79.07 76.33 76.54 8,615,014 -1.47(-1.89%)
Jan 19, 2022 78.56 79.05 76.62 78.01 8,241,179 -0.21(-0.26%)
Jan 18, 2022 78.65 79.65 76.71 78.22 12,064,102 +0.69(+0.89%)
Jan 14, 2022 77.53 0 +2.79(+3.73%)
Jan 13, 2022 75.03 75.85 74.36 74.74 7,617,469 -0.70(-0.92%)
Jan 12, 2022 75.08 75.56 74.27 75.44 8,657,417 +0.72(+0.97%)
Jan 11, 2022 72.94 74.87 72.07 74.71 9,497,919 +2.29(+3.16%)
Jan 10, 2022 72.08 72.54 70.80 72.42 10,205,762 +0.35(+0.48%)
Jan 07, 2022 70.49 72.34 70.06 72.08 12,126,644 +1.92(+2.74%)
Jan 06, 2022 69.56 70.42 68.73 70.15 9,709,276 +2.54(+3.75%)
Jan 05, 2022 69.70 69.96 67.50 67.62 10,107,384 -1.18(-1.71%)
Jan 04, 2022 66.64 69.16 66.39 68.80 10,274,753 +2.86(+4.34%)
Jan 03, 2022 64.38 66.11 64.37 65.94 6,455,457 +1.42(+2.20%)
Dec 31, 2021 64.18 64.95 64.07 64.51 3,864,295 +0.09(+0.14%)
Dec 30, 2021 65.14 65.69 64.35 64.43 3,744,397 -0.57(-0.88%)
Dec 29, 2021 65.30 65.76 64.57 65.00 4,428,589 -0.18(-0.27%)
Dec 28, 2021 65.43 65.89 64.96 65.17 3,796,194 -0.08(-0.12%)
Dec 27, 2021 63.45 65.29 62.80 65.25 4,451,602 +1.80(+2.84%)
Dec 23, 2021 63.54 64.30 63.32 63.45 4,378,634 +0.10(+0.15%)
Dec 22, 2021 62.84 63.83 62.27 63.36 4,235,352 +0.36(+0.57%)
Dec 21, 2021 61.88 63.14 61.77 63.00 7,095,272 +1.85(+3.03%)
Dec 20, 2021 59.76 61.18 58.88 61.15 12,884,859 -0.01(-0.01%)
Dec 17, 2021 63.20 63.37 61.06 61.15 25,864,222 -2.75(-4.31%)
Dec 16, 2021 63.93 65.12 63.57 63.91 7,929,458 +0.88(+1.40%)
Dec 15, 2021 62.94 63.48 61.26 63.03 7,635,032 +0.03(+0.04%)
Dec 14, 2021 62.89 63.95 62.42 63.00 7,481,786 -0.30(-0.48%)
Dec 13, 2021 64.95 65.18 62.86 63.30 6,414,891 -2.20(-3.36%)
Dec 10, 2021 65.41 65.65 63.81 65.50 6,804,667 +0.84(+1.30%)
Dec 09, 2021 65.92 65.92 64.59 64.67 7,303,873 -1.39(-2.11%)
Dec 08, 2021 66.51 67.18 65.59 66.06 7,082,970 -0.41(-0.62%)
Dec 07, 2021 66.10 67.71 66.04 66.47 9,128,687 +1.57(+2.42%)
Dec 06, 2021 64.62 65.52 63.85 64.90 6,955,225 +1.52(+2.39%)
Dec 03, 2021 64.33 65.02 62.55 63.38 7,848,627 -0.13(-0.21%)
Dec 02, 2021 61.67 63.86 60.82 63.52 9,431,633 +1.84(+2.98%)
Dec 01, 2021 64.18 64.34 61.64 61.68 11,298,344 -0.83(-1.33%)
Nov 30, 2021 63.01 64.03 62.40 62.51 17,638,668 -1.80(-2.80%)
Nov 29, 2021 65.49 66.58 64.13 64.31 10,310,720 +0.60(+0.94%)
Nov 26, 2021 62.87 63.84 61.80 63.71 11,509,513 -2.99(-4.48%)
Nov 24, 2021 65.27 67.29 65.25 66.70 8,095,547 +0.94(+1.42%)
Nov 23, 2021 64.99 66.60 64.92 65.76 10,217,612 +1.68(+2.63%)
Nov 22, 2021 62.07 64.91 62.04 64.08 8,353,449 +2.03(+3.28%)
Nov 19, 2021 63.21 63.55 61.87 62.05 9,893,273 -2.77(-4.28%)
Nov 18, 2021 64.28 65.02 64.72 64.82 7,347,297 +0.67(+1.04%)
Nov 17, 2021 64.28 65.90 63.93 64.15 8,557,371 -0.60(-0.92%)
Nov 16, 2021 65.07 65.78 64.68 64.75 7,997,672 -0.07(-0.11%)
Nov 15, 2021 64.38 65.41 63.94 64.82 6,934,254 +0.32(+0.50%)
Nov 12, 2021 63.81 64.66 63.73 64.50 5,979,527 +0.20(+0.30%)
Nov 11, 2021 65.33 65.66 64.17 64.30 8,733,670 -0.77(-1.18%)
Nov 10, 2021 66.40 65.07 8,397,209 -2.45(-3.63%)
Nov 09, 2021 67.57 67.73 66.60 67.52 6,786,716 -0.16(-0.24%)
Nov 08, 2021 67.45 68.77 67.26 67.68 7,804,699 +0.43(+0.64%)
Nov 05, 2021 66.46 67.57 65.88 67.25 7,839,659 +1.91(+2.92%)
Nov 04, 2021 65.96 66.65 64.95 65.34 9,618,364 +0.51(+0.78%)
Nov 03, 2021 64.75 65.68 64.40 64.84 10,446,753 -0.26(-0.40%)
Nov 02, 2021 66.44 67.07 64.90 65.09 12,219,229 -1.39(-2.09%)
Nov 01, 2021 66.81 66.63 66.33 66.48 13,396,008 +0.09(+0.13%)
Oct 29, 2021 66.34 67.12 65.93 66.39 9,064,394 -0.59(-0.88%)
Oct 28, 2021 66.29 67.15 66.07 66.98 5,851,816 +0.64(+0.97%)
Oct 27, 2021 67.35 68.33 66.18 66.34 10,123,752 -1.91(-2.79%)
Oct 26, 2021 67.95 68.25 6,658,052 +0.45(+0.67%)
Oct 25, 2021 67.83 69.09 67.51 67.80 8,429,362 +0.71(+1.06%)
Oct 22, 2021 66.56 67.41 66.44 67.09 8,092,739 +1.00(+1.51%)
Oct 21, 2021 67.03 67.03 65.66 66.09 6,583,037 -1.27(-1.88%)
Oct 20, 2021 66.20 67.42 66.04 67.35 6,212,736 +0.62(+0.93%)
Oct 19, 2021 66.31 67.20 65.90 66.73 7,437,121 +0.73(+1.10%)
Oct 18, 2021 66.25 67.11 65.68 66.01 11,193,866 +0.32(+0.49%)
Oct 15, 2021 66.12 66.39 65.68 65.69 7,838,688 +0.26(+0.39%)
Oct 14, 2021 65.82 65.97 64.54 65.43 9,202,070 +0.55(+0.85%)
Oct 13, 2021 64.19 65.35 63.31 64.88 9,613,639 -0.16(-0.25%)
Oct 12, 2021 65.69 66.10 64.70 65.04 8,615,835 -0.50(-0.76%)
Oct 11, 2021 66.57 66.91 65.34 65.54 10,817,050 -0.84(-1.27%)
Oct 08, 2021 63.96 66.54 63.96 66.38 13,894,597 +3.02(+4.77%)
Oct 07, 2021 63.80 63.91 62.56 63.36 13,012,426 -0.27(-0.42%)
Oct 06, 2021 62.37 63.89 61.83 63.62 11,978,673 +0.07(+0.11%)
Oct 05, 2021 63.88 64.55 62.65 63.55 12,719,731 +0.21(+0.34%)
Oct 04, 2021 62.77 64.33 62.60 63.34 14,021,126 +1.23(+1.98%)
Oct 01, 2021 60.59 62.31 60.52 62.11 15,217,355 +2.06(+3.44%)
Sep 30, 2021 60.44 61.04 60.00 60.04 17,889,896 -0.24(-0.40%)
Sep 29, 2021 59.92 60.67 59.02 60.28 11,922,506 +0.21(+0.35%)
Sep 28, 2021 59.85 60.82 59.51 60.07 16,922,944 +0.97(+1.63%)
Sep 27, 2021 59.10 59.32 58.30 59.11 15,241,643 +1.50(+2.60%)
Sep 24, 2021 56.52 58.21 56.30 57.61 12,560,083 +1.16(+2.06%)
Sep 23, 2021 55.15 56.81 55.15 56.45 13,408,001 +1.28(+2.33%)
Sep 22, 2021 53.35 55.72 53.35 55.16 17,777,700 +2.60(+4.94%)
Sep 21, 2021 51.80 53.01 51.14 52.57 15,710,492 +2.00(+3.96%)
Sep 20, 2021 50.94 51.36 49.88 50.56 11,287,629 -1.64(-3.14%)
Sep 17, 2021 52.34 53.08 52.08 52.20 15,509,592 -0.27(-0.52%)
Sep 16, 2021 52.52 52.86 52.06 52.48 9,900,958 -0.08(-0.15%)
Sep 15, 2021 51.47 52.68 51.46 52.56 12,150,701 +2.11(+4.18%)
Sep 14, 2021 51.58 51.65 50.16 50.45 8,922,723 -0.58(-1.13%)
Sep 13, 2021 50.12 51.46 49.38 51.02 9,544,515 +1.65(+3.34%)
Sep 10, 2021 50.16 50.27 49.14 49.38 5,715,647 +0.13(+0.27%)
Sep 09, 2021 48.86 50.09 48.58 49.24 7,094,488 +0.27(+0.54%)
Sep 08, 2021 49.90 50.16 48.90 48.98 5,901,713 -0.62(-1.25%)
Sep 07, 2021 49.52 50.04 49.01 49.60 7,485,987 -0.23(-0.46%)
Sep 03, 2021 49.92 50.46 49.56 49.83 8,978,169 -0.32(-0.64%)
Sep 02, 2021 48.96 50.48 48.92 50.15 7,559,168 +1.73(+3.57%)
Sep 01, 2021 49.23 49.55 48.22 48.42 10,518,564 -0.78(-1.58%)
Aug 31, 2021 49.39 49.91 49.00 49.20 11,851,168 -0.59(-1.19%)
Aug 30, 2021 50.48 50.63 49.78 49.79 5,461,195 -0.48(-0.95%)
Aug 27, 2021 49.43 50.61 49.19 50.27 7,392,029 +1.43(+2.92%)
Aug 26, 2021 49.39 49.70 48.69 48.85 5,879,193 -0.79(-1.59%)
Aug 25, 2021 49.13 49.96 48.77 49.63 6,913,377 +0.54(+1.10%)
Aug 24, 2021 48.89 49.34 48.41 49.09 7,045,445 +0.55(+1.13%)
Aug 23, 2021 47.98 48.84 47.86 48.54 9,053,886 +1.79(+3.83%)
Aug 20, 2021 45.96 46.95 45.71 46.75 7,977,741 +0.29(+0.63%)
Aug 19, 2021 46.67 46.94 45.55 46.46 12,761,057 -0.97(-2.04%)
Aug 18, 2021 48.18 48.78 47.37 47.43 7,503,201 -0.88(-1.82%)
Aug 17, 2021 48.21 49.12 48.07 48.30 7,355,579 -0.26(-0.53%)
Aug 16, 2021 48.93 49.24 48.38 48.56 8,425,332 -1.03(-2.07%)
Aug 13, 2021 50.46 50.71 49.48 49.59 8,351,872 -0.95(-1.88%)
Aug 12, 2021 50.63 51.02 50.09 50.54 5,339,581 -0.13(-0.26%)
Aug 11, 2021 49.95 50.82 49.57 50.67 6,852,990 +0.63(+1.26%)
Aug 10, 2021 49.48 50.30 49.40 50.04 7,654,266 +0.91(+1.86%)
Aug 09, 2021 49.32 49.77 48.93 49.13 6,104,503 -0.93(-1.86%)
Aug 06, 2021 50.14 50.65 49.70 50.06 5,687,447 +0.49(+0.98%)
Aug 05, 2021 49.14 50.17 48.77 49.57 7,417,451 +0.90(+1.86%)
Aug 04, 2021 49.02 50.06 48.65 48.67 8,612,503 -1.52(-3.02%)
Aug 03, 2021 48.81 50.30 48.30 50.18 11,160,673 +1.12(+2.28%)
Aug 02, 2021 50.09 51.18 49.02 49.07 9,556,346 -0.60(-1.21%)
Jul 30, 2021 50.29 50.41 49.37 49.67 9,774,284 -0.90(-1.79%)
Jul 29, 2021 50.87 51.25 50.38 50.57 7,117,187 +0.32(+0.63%)
Jul 28, 2021 50.04 50.64 49.45 50.25 6,960,638 +0.35(+0.69%)
Jul 27, 2021 49.76 50.17 49.03 49.91 8,312,123 -0.48(-0.95%)
Jul 26, 2021 49.36 50.81 49.24 50.39 9,882,526 +1.36(+2.76%)
Jul 23, 2021 49.62 49.86 48.50 49.03 11,990,649 -0.80(-1.60%)
Jul 22, 2021 50.14 50.30 49.40 49.83 7,693,169 -0.31(-0.61%)
Jul 21, 2021 49.00 50.48 48.90 50.14 10,663,802 +2.24(+4.68%)
Jul 20, 2021 47.04 48.58 46.85 47.89 10,640,723 +0.68(+1.43%)
Jul 19, 2021 46.98 47.74 46.44 47.22 15,177,477 -1.58(-3.24%)
Jul 16, 2021 50.73 50.91 48.63 48.80 10,014,557 -1.39(-2.77%)
Jul 15, 2021 50.12 51.19 49.93 50.19 9,919,146 -0.52(-1.02%)
Jul 14, 2021 52.66 53.29 50.42 50.71 9,654,729 -1.57(-3.01%)
Jul 13, 2021 52.31 52.75 51.70 52.28 7,403,684 -0.30(-0.57%)
Jul 12, 2021 51.80 53.14 51.64 52.58 6,895,549 -0.29(-0.55%)
Jul 09, 2021 52.54 53.16 52.18 52.87 7,931,198 +0.81(+1.55%)
Jul 08, 2021 51.22 52.44 50.99 52.06 12,000,104 +0.18(+0.34%)
Jul 07, 2021 52.76 53.44 51.56 51.89 9,370,890 -1.12(-2.11%)
Jul 06, 2021 55.20 55.30 52.94 53.00 13,305,228 -2.17(-3.94%)
Jul 02, 2021 54.92 55.54 54.16 55.17 8,684,646 -0.11(-0.21%)
Jul 01, 2021 55.12 55.90 54.82 55.29 13,235,137 +1.74(+3.25%)
Jun 30, 2021 53.18 53.59 52.59 53.55 10,588,092 +1.63(+3.13%)
Jun 29, 2021 52.84 52.93 51.73 51.92 7,320,861 -0.47(-0.91%)
Jun 28, 2021 53.74 53.74 52.20 52.40 8,697,193 -1.51(-2.81%)
Jun 25, 2021 54.25 54.30 53.65 53.91 9,211,491 -0.07(-0.13%)
Jun 24, 2021 53.61 54.08 53.04 53.98 7,306,256 +0.55(+1.04%)
Jun 23, 2021 53.72 54.82 53.42 53.43 9,307,283 -0.03(-0.05%)
Jun 22, 2021 52.89 53.74 52.44 53.45 7,660,985 +0.30(+0.56%)
Jun 21, 2021 51.20 53.22 51.18 53.15 9,364,018 +2.57(+5.08%)
Jun 18, 2021 50.89 52.06 50.54 50.59 21,135,180 -1.30(-2.51%)
Jun 17, 2021 53.55 54.14 51.48 51.89 15,543,268 -1.86(-3.47%)
Jun 16, 2021 53.72 54.32 53.25 53.75 11,083,494 -0.04(-0.07%)
Jun 15, 2021 53.37 54.12 53.17 53.79 8,910,083 +0.76(+1.43%)
Jun 14, 2021 53.33 53.70 52.62 53.03 8,807,570 +0.30(+0.57%)
Jun 11, 2021 53.20 53.57 52.58 52.73 9,231,509 -0.18(-0.33%)
Jun 10, 2021 53.65 53.88 52.12 52.91 10,685,703 +0.43(+0.82%)
Jun 09, 2021 53.31 53.53 52.39 52.48 7,998,485 -0.69(-1.31%)
Jun 08, 2021 52.26 53.30 51.55 53.17 8,353,253 +0.58(+1.10%)
Jun 07, 2021 52.59 53.22 52.39 52.59 6,145,904 -0.04(-0.07%)
Jun 04, 2021 52.60 52.87 51.79 52.62 7,397,829 +0.33(+0.64%)
Jun 03, 2021 51.63 52.76 51.49 52.29 9,416,668 +0.42(+0.81%)
Jun 02, 2021 51.58 52.24 50.77 51.87 6,937,440 +0.63(+1.24%)
Jun 01, 2021 50.19 51.42 50.16 51.24 11,308,515 +2.22(+4.54%)
May 28, 2021 49.06 49.20 48.64 49.01 6,535,499 +0.18(+0.38%)
May 27, 2021 49.00 49.52 48.47 48.83 8,511,668 +0.10(+0.20%)
May 26, 2021 48.42 48.85 48.07 48.73 7,637,686 +0.47(+0.98%)
May 25, 2021 49.24 49.57 48.16 48.26 9,200,927 -1.07(-2.17%)
May 24, 2021 49.35 49.47 48.59 49.33 7,246,451 +0.40(+0.81%)
May 21, 2021 49.29 49.62 48.86 48.93 6,860,438 +0.23(+0.47%)
May 20, 2021 48.93 48.94 48.04 48.70 10,006,462 -0.17(-0.34%)
May 19, 2021 49.19 49.71 48.20 48.87 10,702,163 -1.50(-2.98%)
May 18, 2021 51.24 51.56 50.08 50.37 11,738,699 -0.89(-1.73%)
May 17, 2021 49.30 51.29 49.30 51.26 13,011,471 +1.57(+3.15%)
May 14, 2021 48.40 49.81 48.39 49.70 7,301,353 +2.00(+4.20%)
May 13, 2021 48.02 48.74 47.10 47.69 8,624,304 -0.90(-1.85%)
May 12, 2021 48.96 50.35 48.39 48.59 9,079,537 -0.03(-0.05%)
May 11, 2021 48.68 49.49 48.12 48.62 11,164,206 -1.12(-2.25%)
May 10, 2021 50.85 51.77 49.70 49.73 10,086,575 -0.09(-0.18%)
May 07, 2021 48.05 50.03 47.83 49.82 11,055,150 +1.22(+2.51%)
May 06, 2021 48.42 48.62 46.84 48.60 11,057,797 +0.23(+0.47%)
May 05, 2021 47.70 48.57 46.43 48.37 14,578,760 +2.50(+5.46%)
May 04, 2021 45.13 46.27 45.06 45.87 14,709,414 -0.15(-0.32%)
May 03, 2021 45.30 46.17 44.99 46.02 10,687,801 +1.40(+3.13%)
Apr 30, 2021 45.53 46.25 44.47 44.62 10,828,861 -1.74(-3.75%)
Apr 29, 2021 47.11 47.54 46.11 46.36 10,827,521 +0.08(+0.17%)
Apr 28, 2021 45.11 46.55 45.08 46.28 10,298,243 +1.52(+3.39%)
Apr 27, 2021 44.01 45.10 43.85 44.76 9,523,157 +0.92(+2.09%)
Apr 26, 2021 43.31 44.43 43.28 43.84 7,612,856 +0.46(+1.07%)
Apr 23, 2021 43.13 43.62 42.89 43.38 6,498,738 +0.23(+0.53%)
Apr 22, 2021 43.66 43.69 42.92 43.15 7,542,295 -0.51(-1.16%)
Apr 21, 2021 41.91 43.74 41.75 43.66 8,844,574 +1.21(+2.86%)
Apr 20, 2021 44.06 44.18 42.25 42.45 13,671,789 -1.95(-4.40%)
Apr 19, 2021 44.75 45.13 44.13 44.40 7,550,190 -0.17(-0.39%)
Apr 16, 2021 45.58 45.63 44.53 44.58 8,785,749 -0.71(-1.56%)
Apr 15, 2021 45.98 46.08 45.17 45.28 7,751,472 -0.69(-1.50%)
Apr 14, 2021 44.83 46.73 44.83 45.97 9,561,450 +1.66(+3.74%)
Apr 13, 2021 44.04 44.78 43.96 44.31 7,998,823 -0.06(-0.14%)
Apr 12, 2021 45.15 45.58 44.34 44.38 9,813,993 -0.32(-0.72%)
Apr 09, 2021 44.82 45.36 44.42 44.70 7,639,263 -0.01(-0.02%)
Apr 08, 2021 45.04 45.21 44.53 44.71 11,507,846 -0.99(-2.18%)
Apr 07, 2021 46.06 46.38 45.49 45.70 14,221,426 -0.17(-0.38%)
Apr 06, 2021 45.91 46.81 45.72 45.88 7,167,353 +0.32(+0.71%)
Apr 05, 2021 47.04 47.04 45.33 45.55 11,988,389 -1.58(-3.35%)
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.