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

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 29, 2016 26.71 26.72 25.94 26.13 13,617,743 -0.22(-0.85%)
Feb 26, 2016 26.16 26.89 26.13 26.36 14,243,392 +0.82(+3.21%)
Feb 25, 2016 25.55 25.72 24.72 25.54 13,360,742 +0.08(+0.30%)
Feb 24, 2016 24.80 25.52 24.58 25.46 14,178,840 +0.03(+0.12%)
Feb 23, 2016 26.20 26.74 25.42 25.43 12,580,427 -1.18(-4.44%)
Feb 22, 2016 25.39 26.81 25.89 26.61 14,917,692 +1.22(+4.81%)
Feb 19, 2016 25.61 25.71 24.79 25.39 18,956,666 -0.64(-2.46%)
Feb 18, 2016 26.64 26.66 25.83 26.03 21,875,002 -0.16(-0.62%)
Feb 17, 2016 25.72 26.57 25.51 26.20 23,709,074 +0.89(+3.51%)
Feb 16, 2016 25.87 26.03 25.14 25.31 16,632,741 -0.11(-0.43%)
Feb 12, 2016 24.94 25.42 25.42 25.42 19,372,708 +0.79(+3.20%)
Feb 11, 2016 24.13 25.01 23.99 24.63 26,977,466 -0.16(-0.65%)
Feb 10, 2016 25.52 26.35 24.57 24.79 21,709,250 -0.95(-3.69%)
Feb 09, 2016 25.46 26.18 25.07 25.74 26,619,274 -0.65(-2.47%)
Feb 08, 2016 24.49 26.45 24.28 26.39 28,629,908 +1.17(+4.65%)
Feb 05, 2016 26.08 26.38 24.21 25.22 60,236,920 -1.86(-6.85%)
Feb 04, 2016 29.51 29.89 26.84 27.07 64,162,532 -2.54(-8.57%)
Feb 03, 2016 28.81 29.69 27.28 29.61 25,887,764 +1.56(+5.58%)
Feb 02, 2016 28.83 29.27 27.93 28.05 20,744,028 -1.54(-5.21%)
Feb 01, 2016 29.31 29.88 28.83 29.59 16,676,189 -0.37(-1.23%)
Jan 29, 2016 29.20 30.10 28.76 29.96 24,412,156 +0.81(+2.79%)
Jan 28, 2016 29.07 30.20 28.42 29.14 21,998,654 +1.39(+5.00%)
Jan 27, 2016 26.77 28.92 26.20 27.76 28,760,328 +0.66(+2.43%)
Jan 26, 2016 26.88 27.53 25.63 27.10 37,393,608 +0.88(+3.36%)
Jan 25, 2016 28.21 28.73 26.21 26.22 25,606,036 -2.66(-9.21%)
Jan 22, 2016 29.29 30.33 28.17 28.88 24,211,346 +0.58(+2.06%)
Jan 21, 2016 26.73 28.62 26.55 28.29 25,537,654 +1.66(+6.22%)
Jan 20, 2016 27.24 27.30 25.07 26.64 40,930,548 -1.26(-4.53%)
Jan 19, 2016 30.46 30.58 27.29 27.90 27,181,156 -2.27(-7.52%)
Jan 15, 2016 30.16 30.17 30.17 30.17 24,941,840 -1.45(-4.58%)
Jan 14, 2016 30.06 32.06 29.63 31.62 23,800,950 +1.72(+5.77%)
Jan 13, 2016 31.24 32.03 29.79 29.89 24,807,572 -0.96(-3.11%)
Jan 12, 2016 32.09 32.09 29.99 30.85 21,890,692 -0.67(-2.12%)
Jan 11, 2016 33.21 33.44 31.12 31.52 22,514,024 -1.66(-5.01%)
Jan 08, 2016 33.87 34.18 32.86 33.18 11,896,189 -0.59(-1.75%)
Jan 07, 2016 34.29 34.97 33.67 33.77 14,144,587 -0.99(-2.84%)
Jan 06, 2016 35.34 35.51 34.52 34.76 14,344,551 -1.57(-4.32%)
Jan 05, 2016 35.77 36.43 35.25 36.33 9,147,404 +0.40(+1.11%)
Jan 04, 2016 35.57 36.62 35.32 35.93 11,634,092 +0.15(+0.41%)
Dec 31, 2015 35.31 35.79 35.79 35.79 8,716,846 +0.07(+0.19%)
Dec 30, 2015 35.98 36.59 35.67 35.72 8,616,201 -0.90(-2.45%)
Dec 29, 2015 36.97 37.08 36.18 36.62 8,198,063 +0.44(+1.23%)
Dec 28, 2015 36.49 36.63 35.98 36.17 11,462,162 -1.07(-2.88%)
Dec 24, 2015 37.59 37.25 37.25 37.25 4,255,687 -0.34(-0.90%)
Dec 23, 2015 36.25 37.61 36.24 37.58 12,793,787 +2.11(+5.94%)
Dec 22, 2015 34.63 35.69 34.42 35.47 13,517,180 +0.90(+2.62%)
Dec 21, 2015 35.28 35.38 34.16 34.57 14,185,115 -0.64(-1.81%)
Dec 18, 2015 36.07 36.47 35.08 35.21 21,558,782 -1.03(-2.86%)
Dec 17, 2015 37.84 37.91 35.97 36.24 16,885,446 -1.59(-4.19%)
Dec 16, 2015 38.56 38.97 37.65 37.83 14,918,572 -0.93(-2.39%)
Dec 15, 2015 38.59 39.14 38.43 38.76 14,029,715 +0.79(+2.08%)
Dec 14, 2015 36.47 38.43 36.33 37.97 18,489,326 +1.07(+2.91%)
Dec 11, 2015 36.98 37.14 35.88 36.89 19,123,114 -0.84(-2.21%)
Dec 10, 2015 36.97 38.29 36.80 37.73 14,427,023 +0.57(+1.55%)
Dec 09, 2015 37.06 38.13 36.60 37.15 12,900,491 +0.13(+0.35%)
Dec 08, 2015 36.52 37.67 35.94 37.02 11,379,468 -0.53(-1.41%)
Dec 07, 2015 38.12 38.55 36.92 37.55 15,056,245 -1.69(-4.30%)
Dec 04, 2015 38.97 39.47 38.45 39.24 12,255,180 -0.32(-0.81%)
Dec 03, 2015 40.48 40.61 39.46 39.56 13,921,012 -0.72(-1.79%)
Dec 02, 2015 41.55 41.83 40.00 40.28 13,888,398 -1.58(-3.77%)
Dec 01, 2015 41.75 41.97 41.32 41.86 10,050,611 +0.43(+1.04%)
Nov 30, 2015 41.02 41.77 40.89 41.43 11,397,874 +0.44(+1.07%)
Nov 27, 2015 41.26 41.46 40.82 40.99 3,634,537 -0.69(-1.66%)
Nov 25, 2015 42.15 41.68 41.68 41.68 6,710,916 -0.72(-1.70%)
Nov 24, 2015 40.98 42.63 40.92 42.40 10,701,521 +1.56(+3.83%)
Nov 23, 2015 40.47 41.22 40.22 40.84 7,318,629 +0.27(+0.66%)
Nov 20, 2015 41.10 41.43 40.35 40.57 7,474,362 -0.48(-1.18%)
Nov 19, 2015 41.54 41.75 40.76 41.06 8,238,725 -0.71(-1.69%)
Nov 18, 2015 41.73 42.21 40.96 41.76 6,412,426 +0.44(+1.08%)
Nov 17, 2015 41.51 41.92 40.97 41.32 8,115,316 -0.36(-0.86%)
Nov 16, 2015 39.78 41.73 39.55 41.68 10,800,119 +1.95(+4.90%)
Nov 13, 2015 39.78 39.94 39.12 39.73 8,337,420 -0.11(-0.27%)
Nov 12, 2015 40.20 40.69 39.71 39.84 9,639,596 -1.13(-2.75%)
Nov 11, 2015 41.79 41.96 40.88 40.96 9,102,420 -0.93(-2.21%)
Nov 10, 2015 41.76 42.27 41.39 41.89 6,766,478 +0.01(+0.02%)
Nov 09, 2015 42.64 43.03 41.69 41.88 7,325,400 -0.87(-2.03%)
Nov 06, 2015 42.75 43.26 42.16 42.75 8,560,913 -0.39(-0.91%)
Nov 05, 2015 42.83 43.88 42.75 43.14 9,435,515 -0.05(-0.11%)
Nov 04, 2015 43.49 43.54 42.52 43.19 11,375,955 -0.30(-0.69%)
Nov 03, 2015 42.39 43.81 42.32 43.49 11,905,081 +1.37(+3.26%)
Nov 02, 2015 40.63 42.35 40.53 42.11 10,619,937 +1.22(+2.98%)
Oct 30, 2015 41.34 41.52 40.31 40.89 9,842,562 -0.21(-0.50%)
Oct 29, 2015 40.01 41.81 39.20 41.10 12,166,891 +0.21(+0.52%)
Oct 28, 2015 39.67 41.14 39.54 40.89 12,166,277 +1.26(+3.19%)
Oct 27, 2015 39.87 39.96 38.89 39.62 10,423,861 -0.97(-2.38%)
Oct 26, 2015 41.82 41.83 40.58 40.59 7,248,237 -1.27(-3.04%)
Oct 23, 2015 41.62 42.01 41.12 41.86 7,706,497 +0.02(+0.05%)
Oct 22, 2015 40.88 41.98 40.77 41.84 9,618,050 +1.23(+3.04%)
Oct 21, 2015 40.94 41.25 40.55 40.60 8,262,609 -0.44(-1.06%)
Oct 20, 2015 41.32 41.58 40.77 41.04 11,158,930 -0.11(-0.28%)
Oct 19, 2015 41.77 41.99 40.99 41.15 10,411,240 -1.18(-2.79%)
Oct 16, 2015 42.69 42.89 41.79 42.34 9,545,590 +0.00(+0.00%)
Oct 15, 2015 41.67 42.37 41.24 42.34 10,217,410 +0.39(+0.93%)
Oct 14, 2015 41.63 42.13 41.51 41.94 8,475,423 +0.32(+0.76%)
Oct 13, 2015 41.43 42.27 41.11 41.63 8,217,060 -0.17(-0.42%)
Oct 12, 2015 42.41 42.43 41.19 41.80 9,896,076 -0.63(-1.48%)
Oct 09, 2015 42.80 42.87 41.76 42.43 12,057,178 -0.14(-0.32%)
Oct 08, 2015 41.60 42.77 41.29 42.56 12,556,768 +0.76(+1.83%)
Oct 07, 2015 42.31 42.64 40.73 41.80 18,204,786 +0.10(+0.24%)
Oct 06, 2015 40.22 42.00 40.13 41.70 20,379,054 +1.63(+4.08%)
Oct 05, 2015 39.28 40.18 38.96 40.07 16,931,244 +1.35(+3.50%)
Oct 02, 2015 35.98 38.72 35.97 38.72 16,625,014 +2.29(+6.29%)
Oct 01, 2015 36.82 37.36 35.95 36.42 13,790,529 +0.15(+0.42%)
Sep 30, 2015 35.49 36.30 35.47 36.27 11,654,694 +1.05(+2.98%)
Sep 29, 2015 35.00 35.31 34.58 35.22 10,548,726 +0.54(+1.57%)
Sep 28, 2015 35.12 35.58 34.67 34.68 10,582,303 -1.01(-2.84%)
Sep 25, 2015 36.71 36.71 35.48 35.69 11,412,723 -0.43(-1.19%)
Sep 24, 2015 35.93 36.48 35.80 36.12 10,823,414 -0.08(-0.21%)
Sep 23, 2015 36.85 37.04 36.16 36.20 8,359,392 -0.57(-1.56%)
Sep 22, 2015 36.10 37.06 36.01 36.77 13,517,481 -0.10(-0.27%)
Sep 21, 2015 36.95 37.06 36.41 36.87 10,217,901 +0.30(+0.81%)
Sep 18, 2015 37.17 37.45 36.25 36.57 16,875,964 -1.34(-3.53%)
Sep 17, 2015 37.37 38.50 37.10 37.91 19,600,188 +0.50(+1.33%)
Sep 16, 2015 36.08 37.47 36.03 37.41 15,012,557 +1.66(+4.63%)
Sep 15, 2015 35.66 36.14 35.63 35.76 8,829,074 +0.39(+1.09%)
Sep 14, 2015 35.64 35.66 35.05 35.37 11,594,412 -0.45(-1.25%)
Sep 11, 2015 36.11 36.12 35.51 35.82 12,257,946 -0.81(-2.21%)
Sep 10, 2015 36.30 36.87 35.80 36.63 11,734,386 +0.44(+1.21%)
Sep 09, 2015 37.10 37.59 35.99 36.19 21,423,436 -0.46(-1.26%)
Sep 08, 2015 36.51 36.82 35.66 36.65 17,931,394 +0.95(+2.67%)
Sep 04, 2015 35.70 35.70 35.70 35.70 13,910,097 -0.74(-2.03%)
Sep 03, 2015 36.68 37.72 36.13 36.44 12,830,592 -0.01(-0.02%)
Sep 02, 2015 36.53 36.80 35.55 36.45 14,896,012 +0.33(+0.92%)
Sep 01, 2015 36.43 36.43 35.39 36.11 22,731,490 -1.06(-2.85%)
Aug 31, 2015 35.02 37.30 34.56 37.17 23,502,230 +1.76(+4.98%)
Aug 28, 2015 34.46 36.30 34.46 35.41 19,703,818 +0.72(+2.07%)
Aug 27, 2015 33.75 35.19 33.62 34.69 25,691,270 +1.86(+5.67%)
Aug 26, 2015 32.47 32.95 31.95 32.83 25,108,466 +0.92(+2.89%)
Aug 25, 2015 34.05 34.05 31.87 31.91 21,010,704 -0.56(-1.72%)
Aug 24, 2015 31.75 33.98 31.09 32.47 28,103,970 -1.86(-5.42%)
Aug 21, 2015 35.29 35.83 34.32 34.33 18,386,476 -1.22(-3.43%)
Aug 20, 2015 35.89 36.37 35.55 35.55 13,953,639 -0.51(-1.43%)
Aug 19, 2015 37.27 37.27 35.58 36.06 19,209,768 -1.38(-3.70%)
Aug 18, 2015 37.53 37.66 37.15 37.44 9,665,706 -0.04(-0.10%)
Aug 17, 2015 37.42 37.67 37.26 37.48 7,678,706 -0.16(-0.42%)
Aug 14, 2015 37.81 38.03 37.58 37.64 10,380,922 -0.25(-0.66%)
Aug 13, 2015 38.57 38.61 37.71 37.89 13,282,410 -1.09(-2.79%)
Aug 12, 2015 37.97 39.23 37.93 38.98 18,560,636 +0.86(+2.26%)
Aug 11, 2015 37.27 38.21 37.10 38.12 14,165,542 +0.15(+0.40%)
Aug 10, 2015 36.98 37.97 36.72 37.97 13,981,100 +1.03(+2.78%)
Aug 07, 2015 38.00 38.31 36.76 36.94 13,600,772 -1.09(-2.86%)
Aug 06, 2015 36.98 38.09 36.55 38.03 15,391,702 +0.88(+2.36%)
Aug 05, 2015 38.04 38.46 37.08 37.15 10,640,121 -0.57(-1.50%)
Aug 04, 2015 37.50 38.07 37.50 37.72 10,166,550 +0.12(+0.32%)
Aug 03, 2015 37.66 38.16 37.31 37.60 14,863,284 -0.48(-1.25%)
Jul 31, 2015 38.90 38.91 38.00 38.07 16,134,202 -1.31(-3.32%)
Jul 30, 2015 40.08 40.30 39.24 39.38 13,329,538 -0.63(-1.57%)
Jul 29, 2015 39.37 40.42 39.33 40.01 15,623,456 +0.50(+1.26%)
Jul 28, 2015 38.53 40.05 38.47 39.51 17,695,734 +1.20(+3.14%)
Jul 27, 2015 38.83 39.34 38.22 38.31 18,864,788 -1.09(-2.76%)
Jul 24, 2015 40.80 40.80 39.31 39.40 17,508,602 -1.47(-3.61%)
Jul 23, 2015 41.67 41.83 40.31 40.87 15,952,820 -0.79(-1.91%)
Jul 22, 2015 42.01 42.08 41.55 41.66 13,897,763 -0.49(-1.17%)
Jul 21, 2015 42.36 42.66 41.92 42.16 11,287,578 -0.06(-0.14%)
Jul 20, 2015 42.67 42.69 41.91 42.22 10,836,244 -0.47(-1.10%)
Jul 17, 2015 42.99 43.20 42.28 42.69 9,867,413 -0.56(-1.29%)
Jul 16, 2015 43.74 43.87 43.05 43.25 7,132,457 -0.35(-0.80%)
Jul 15, 2015 44.11 44.44 43.38 43.60 7,007,683 -0.83(-1.86%)
Jul 14, 2015 43.84 44.58 43.80 44.43 7,344,446 +0.45(+1.02%)
Jul 13, 2015 44.11 44.13 43.76 43.98 6,573,177 -0.15(-0.34%)
Jul 10, 2015 44.26 44.43 43.78 44.13 6,776,138 +0.34(+0.78%)
Jul 09, 2015 44.52 44.60 43.78 43.78 7,284,932 +0.23(+0.53%)
Jul 08, 2015 44.13 44.57 43.34 43.55 7,542,105 -0.96(-2.16%)
Jul 07, 2015 43.96 44.70 43.46 44.52 9,553,016 +0.44(+1.00%)
Jul 06, 2015 44.42 44.59 43.82 44.08 10,121,854 -1.09(-2.41%)
Jul 02, 2015 44.91 45.16 45.16 45.16 9,081,367 +0.37(+0.82%)
Jul 01, 2015 45.90 45.90 44.55 44.80 9,907,941 -1.03(-2.25%)
Jun 30, 2015 45.92 45.98 45.42 45.83 7,177,304 +0.30(+0.66%)
Jun 29, 2015 45.84 46.08 45.52 45.53 7,043,983 -0.87(-1.88%)
Jun 26, 2015 46.38 46.48 46.06 46.40 8,956,748 -0.03(-0.06%)
Jun 25, 2015 47.14 47.14 46.37 46.43 6,306,411 -0.46(-0.97%)
Jun 24, 2015 47.11 47.43 46.89 46.89 5,326,141 -0.25(-0.54%)
Jun 23, 2015 46.78 47.28 46.65 47.14 4,881,712 +0.44(+0.94%)
Jun 22, 2015 46.63 46.99 46.41 46.70 5,837,804 +0.17(+0.37%)
Jun 19, 2015 46.68 47.22 46.37 46.53 17,588,564 -0.43(-0.92%)
Jun 18, 2015 47.13 47.39 46.87 46.96 7,253,754 -0.12(-0.25%)
Jun 17, 2015 47.67 47.86 46.81 47.08 6,349,510 -0.25(-0.54%)
Jun 16, 2015 47.34 47.43 46.78 47.34 7,115,708 +0.12(+0.25%)
Jun 15, 2015 47.08 47.49 46.87 47.22 6,311,638 -0.18(-0.38%)
Jun 12, 2015 47.58 47.65 47.11 47.40 6,695,791 -0.39(-0.81%)
Jun 11, 2015 47.74 47.94 47.65 47.78 5,213,419 +0.01(+0.02%)
Jun 10, 2015 47.69 47.94 47.38 47.78 6,400,099 +0.72(+1.52%)
Jun 09, 2015 47.60 48.00 47.06 47.06 8,464,517 -0.28(-0.58%)
Jun 08, 2015 46.96 47.37 46.85 47.34 8,884,940 +0.29(+0.62%)
Jun 05, 2015 46.84 47.93 46.80 47.05 7,785,158 +0.03(+0.06%)
Jun 04, 2015 47.32 47.57 46.96 47.02 7,183,713 -0.60(-1.25%)
Jun 03, 2015 47.62 47.98 47.48 47.61 7,210,155 -0.20(-0.42%)
Jun 02, 2015 47.54 48.00 47.32 47.81 6,802,905 +0.34(+0.72%)
Jun 01, 2015 48.10 48.11 47.19 47.47 5,548,121 -0.05(-0.11%)
May 29, 2015 47.54 47.82 47.34 47.52 7,640,031 -0.13(-0.28%)
May 28, 2015 47.41 47.72 47.10 47.66 6,957,825 +0.03(+0.06%)
May 27, 2015 47.72 48.50 47.53 47.63 9,051,444 -0.01(-0.03%)
May 26, 2015 48.19 48.32 47.39 47.64 8,210,895 -0.95(-1.95%)
May 22, 2015 48.54 48.59 48.59 48.59 5,098,520 -0.35(-0.72%)
May 21, 2015 48.60 49.07 48.41 48.94 8,106,779 +0.60(+1.23%)
May 20, 2015 48.32 48.47 47.85 48.34 6,482,349 +0.29(+0.61%)
May 19, 2015 48.52 48.52 48.05 48.05 10,767,385 -0.68(-1.39%)
May 18, 2015 48.52 48.86 48.10 48.73 6,990,806 +0.21(+0.43%)
May 15, 2015 48.15 48.75 48.01 48.52 6,408,416 +0.25(+0.52%)
May 14, 2015 48.36 48.78 48.21 48.27 5,888,645 +0.02(+0.05%)
May 13, 2015 48.55 48.72 48.07 48.25 7,351,042 -0.01(-0.02%)
May 12, 2015 48.18 48.44 48.00 48.26 6,395,890 +0.09(+0.18%)
May 11, 2015 49.53 49.59 48.05 48.17 9,840,457 -1.39(-2.81%)
May 08, 2015 49.54 49.71 48.97 49.57 8,078,496 +0.41(+0.83%)
May 07, 2015 49.83 49.83 48.78 49.16 8,535,938 -0.45(-0.91%)
May 06, 2015 50.15 50.30 49.28 49.61 9,606,843 +0.02(+0.04%)
May 05, 2015 49.76 50.44 49.43 49.59 12,390,221 +0.13(+0.27%)
May 04, 2015 49.74 49.90 49.22 49.45 8,995,821 -0.31(-0.62%)
May 01, 2015 49.99 50.16 49.42 49.76 8,096,373 -0.35(-0.71%)
Apr 30, 2015 50.93 50.94 49.93 50.12 9,981,719 -0.10(-0.21%)
Apr 29, 2015 49.75 50.41 49.60 50.22 8,182,396 +0.24(+0.47%)
Apr 28, 2015 49.59 50.00 49.45 49.99 5,780,741 +0.50(+1.01%)
Apr 27, 2015 50.02 50.16 49.44 49.48 5,999,810 -0.33(-0.67%)
Apr 24, 2015 50.07 50.08 49.46 49.82 8,504,765 -0.55(-1.10%)
Apr 23, 2015 50.37 50.83 50.19 50.37 6,270,576 +0.28(+0.56%)
Apr 22, 2015 50.14 50.28 49.54 50.09 6,071,425 -0.10(-0.21%)
Apr 21, 2015 50.63 50.91 49.92 50.19 7,536,950 -0.44(-0.86%)
Apr 20, 2015 50.24 51.10 50.21 50.63 10,632,022 +0.68(+1.36%)
Apr 17, 2015 50.61 50.61 49.57 49.95 13,032,383 -0.97(-1.91%)
Apr 16, 2015 50.91 51.45 50.33 50.92 11,376,649 -0.29(-0.56%)
Apr 15, 2015 50.85 51.40 50.55 51.21 10,534,292 +0.77(+1.52%)
Apr 14, 2015 49.31 50.58 49.25 50.44 12,076,076 +1.49(+3.04%)
Apr 13, 2015 49.37 49.75 48.95 48.95 7,774,747 -0.14(-0.29%)
Apr 10, 2015 49.71 49.74 48.99 49.09 8,152,654 -0.35(-0.70%)
Apr 09, 2015 47.98 49.78 47.86 49.44 14,885,205 +1.62(+3.38%)
Apr 08, 2015 48.75 48.87 47.82 47.82 11,615,350 -0.72(-1.49%)
Apr 07, 2015 48.16 48.73 48.02 48.55 9,726,274 +0.30(+0.61%)
Apr 06, 2015 46.80 48.61 46.78 48.25 13,781,841 +1.63(+3.50%)
Apr 02, 2015 46.27 46.62 46.62 46.62 8,006,673 +0.12(+0.25%)
Apr 01, 2015 46.27 46.85 46.22 46.50 12,114,419 +0.56(+1.22%)
Mar 31, 2015 46.67 46.84 45.93 45.94 12,426,414 -1.28(-2.72%)
Mar 30, 2015 46.84 47.34 46.78 47.23 8,167,978 +0.79(+1.70%)
Mar 27, 2015 46.46 46.55 46.09 46.44 7,045,774 -0.23(-0.49%)
Mar 26, 2015 47.19 47.33 46.43 46.67 9,336,274 +0.14(+0.30%)
Mar 25, 2015 46.65 46.86 46.24 46.53 10,381,582 +0.37(+0.80%)
Mar 24, 2015 46.82 46.95 46.14 46.16 8,642,491 -0.50(-1.08%)
Mar 23, 2015 47.23 47.36 46.64 46.66 10,063,935 -0.45(-0.96%)
Mar 20, 2015 46.60 47.31 46.49 47.11 13,632,965 +0.80(+1.72%)
Mar 19, 2015 46.33 46.72 46.08 46.31 10,715,275 -0.65(-1.38%)
Mar 18, 2015 45.41 47.45 45.39 46.96 12,922,657 +1.20(+2.63%)
Mar 17, 2015 45.76 46.11 45.29 45.76 8,793,470 -0.29(-0.63%)
Mar 16, 2015 45.17 46.09 44.89 46.05 8,562,022 +0.56(+1.23%)
Mar 13, 2015 44.84 45.60 44.70 45.48 11,188,112 +0.21(+0.46%)
Mar 12, 2015 45.44 45.68 45.25 45.28 7,481,187 +0.04(+0.10%)
Mar 11, 2015 44.98 45.65 44.87 45.23 8,592,127 +0.32(+0.71%)
Mar 10, 2015 45.01 45.54 44.78 44.92 12,091,255 -0.81(-1.78%)
Mar 09, 2015 46.32 46.74 45.73 45.73 8,798,220 -0.61(-1.31%)
Mar 06, 2015 46.49 46.99 46.24 46.33 9,124,172 -0.40(-0.85%)
Mar 05, 2015 47.23 47.29 46.73 46.73 8,101,542 -0.68(-1.43%)
Mar 04, 2015 47.81 47.80 46.98 47.41 7,435,960 -0.39(-0.82%)
Mar 03, 2015 47.49 48.16 47.43 47.80 7,351,273 +0.28(+0.59%)
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.