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

ConocoPhillips (NY: COP )

109.87 -0.68 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2017 37.28 37.68 37.15 37.60 8,487,123 +0.17(+0.44%)
Feb 27, 2017 37.33 37.65 37.12 37.43 7,854,929 +0.25(+0.68%)
Feb 24, 2017 37.16 37.53 36.92 37.18 8,539,730 -0.21(-0.55%)
Feb 23, 2017 37.77 37.78 37.17 37.38 9,891,838 +0.16(+0.42%)
Feb 22, 2017 37.78 37.89 37.17 37.23 10,130,509 -0.81(-2.14%)
Feb 21, 2017 38.04 38.35 37.80 38.04 12,116,640 +0.49(+1.31%)
Feb 17, 2017 37.55 37.55 37.55 0 -0.66(-1.72%)
Feb 16, 2017 39.19 39.24 38.15 38.21 12,253,354 -0.81(-2.07%)
Feb 15, 2017 39.38 39.75 38.97 39.01 9,430,647 -0.62(-1.56%)
Feb 14, 2017 39.52 39.66 38.99 39.63 7,671,460 +0.35(+0.89%)
Feb 13, 2017 39.55 39.55 38.90 39.28 7,799,200 -0.35(-0.88%)
Feb 10, 2017 39.54 39.95 39.37 39.63 7,586,383 +0.47(+1.20%)
Feb 09, 2017 39.34 39.57 38.90 39.16 8,083,139 +0.17(+0.42%)
Feb 08, 2017 38.56 39.43 38.14 38.99 10,924,205 +0.14(+0.36%)
Feb 07, 2017 38.95 39.49 38.59 38.85 9,654,254 -0.53(-1.34%)
Feb 06, 2017 39.70 40.08 38.80 39.38 10,338,103 -0.27(-0.67%)
Feb 03, 2017 38.40 39.69 38.38 39.65 10,703,037 +1.37(+3.57%)
Feb 02, 2017 38.33 38.79 37.17 38.28 10,970,986 +0.15(+0.39%)
Feb 01, 2017 38.52 38.64 37.30 38.13 12,766,264 -0.20(-0.53%)
Jan 31, 2017 37.59 38.36 37.24 38.33 9,483,313 +1.01(+2.70%)
Jan 30, 2017 38.53 38.66 37.10 37.33 13,333,813 -1.53(-3.94%)
Jan 27, 2017 39.57 39.67 38.68 38.86 6,879,052 -0.94(-2.37%)
Jan 26, 2017 39.80 40.11 39.58 39.80 5,296,579 -0.05(-0.12%)
Jan 25, 2017 39.63 40.27 39.56 39.85 7,605,225 +0.33(+0.84%)
Jan 24, 2017 39.42 40.40 39.32 39.52 7,500,665 +0.26(+0.66%)
Jan 23, 2017 39.51 39.76 38.98 39.26 7,592,666 -0.62(-1.56%)
Jan 20, 2017 39.61 40.17 39.56 39.88 7,490,186 +0.68(+1.74%)
Jan 19, 2017 39.47 39.66 39.14 39.20 6,252,195 -0.32(-0.82%)
Jan 18, 2017 39.15 39.77 39.14 39.52 6,320,212 +0.09(+0.24%)
Jan 17, 2017 39.75 39.87 39.31 39.43 6,352,664 -0.35(-0.87%)
Jan 13, 2017 39.77 39.77 39.77 0 +0.35(+0.88%)
Jan 12, 2017 40.49 40.51 39.38 39.43 8,853,226 -0.84(-2.09%)
Jan 11, 2017 39.28 40.48 38.88 40.27 11,051,554 +1.23(+3.14%)
Jan 10, 2017 39.21 39.34 38.81 39.04 6,917,343 +0.00(+0.00%)
Jan 09, 2017 39.52 39.72 39.02 39.04 7,330,953 -0.85(-2.13%)
Jan 06, 2017 40.11 40.16 39.54 39.89 4,417,016 -0.15(-0.37%)
Jan 05, 2017 40.26 40.63 39.87 40.04 6,012,807 -0.12(-0.29%)
Jan 04, 2017 39.86 40.17 39.56 40.16 6,346,109 +0.37(+0.93%)
Jan 03, 2017 39.95 40.57 39.25 39.79 8,935,979 +0.37(+0.94%)
Dec 30, 2016 39.42 39.42 39.42 0 -0.31(-0.79%)
Dec 29, 2016 39.83 39.95 39.51 39.73 4,623,128 -0.18(-0.45%)
Dec 28, 2016 40.46 40.68 39.80 39.91 5,438,349 -0.65(-1.61%)
Dec 27, 2016 40.45 40.83 40.37 40.57 3,810,097 +0.18(+0.45%)
Dec 23, 2016 40.39 40.39 40.39 0 -0.13(-0.33%)
Dec 22, 2016 40.53 40.71 40.39 40.52 5,845,200 +0.05(+0.12%)
Dec 21, 2016 40.75 41.01 40.44 40.47 5,325,440 -0.05(-0.14%)
Dec 20, 2016 41.05 41.34 40.38 40.53 5,926,585 -0.34(-0.83%)
Dec 19, 2016 40.88 40.95 40.53 40.86 6,039,351 +0.03(+0.08%)
Dec 16, 2016 40.86 40.99 40.54 40.83 13,118,227 +0.16(+0.39%)
Dec 15, 2016 40.19 40.98 39.76 40.68 10,093,117 +0.20(+0.49%)
Dec 14, 2016 41.07 41.37 40.39 40.48 10,923,772 -0.90(-2.18%)
Dec 13, 2016 41.09 41.80 40.59 41.38 9,999,582 +0.99(+2.45%)
Dec 12, 2016 41.01 41.75 40.31 40.39 13,671,028 +0.48(+1.20%)
Dec 09, 2016 39.28 39.95 39.17 39.91 7,792,330 +0.78(+1.99%)
Dec 08, 2016 39.38 39.45 38.46 39.14 7,510,632 -0.09(-0.24%)
Dec 07, 2016 38.88 39.34 38.71 39.23 11,531,989 +0.00(+0.00%)
Dec 06, 2016 38.11 39.34 37.84 39.23 9,105,263 +0.80(+2.09%)
Dec 05, 2016 38.39 39.39 38.23 38.43 11,258,311 +0.60(+1.58%)
Dec 02, 2016 37.78 38.11 37.52 37.83 7,383,918 -0.08(-0.21%)
Dec 01, 2016 39.42 39.43 37.76 37.91 14,125,619 -0.24(-0.62%)
Nov 30, 2016 36.40 38.77 36.34 38.14 26,579,412 +3.37(+9.70%)
Nov 29, 2016 34.96 35.02 34.46 34.77 11,918,945 -1.00(-2.79%)
Nov 28, 2016 36.73 36.83 35.68 35.77 11,946,777 -0.20(-0.55%)
Nov 25, 2016 36.01 36.20 35.51 35.97 4,444,856 -0.43(-1.19%)
Nov 23, 2016 36.40 36.40 36.40 0 +0.18(+0.50%)
Nov 22, 2016 36.39 36.71 35.60 36.22 9,228,943 -0.23(-0.63%)
Nov 21, 2016 35.88 36.56 35.80 36.45 12,580,780 +1.26(+3.57%)
Nov 18, 2016 34.36 35.35 34.33 35.19 10,722,148 +0.90(+2.64%)
Nov 17, 2016 35.22 35.44 34.20 34.28 8,585,499 -0.61(-1.74%)
Nov 16, 2016 35.50 35.89 34.73 34.89 8,650,390 -0.71(-1.99%)
Nov 15, 2016 34.79 35.84 34.79 35.60 14,245,988 +0.90(+2.61%)
Nov 14, 2016 34.26 34.80 34.14 34.69 12,745,534 +0.15(+0.43%)
Nov 11, 2016 34.84 35.13 34.14 34.54 10,373,835 -0.66(-1.88%)
Nov 10, 2016 35.90 35.96 34.86 35.20 14,223,651 -0.75(-2.08%)
Nov 09, 2016 34.17 36.33 34.11 35.95 13,808,575 +1.10(+3.16%)
Nov 08, 2016 34.30 35.26 34.20 34.85 8,056,165 +0.32(+0.93%)
Nov 07, 2016 34.20 34.59 33.95 34.53 7,340,847 +0.91(+2.71%)
Nov 04, 2016 34.07 34.43 33.55 33.62 9,314,815 -0.66(-1.93%)
Nov 03, 2016 34.17 34.60 33.88 34.28 8,463,802 +0.29(+0.86%)
Nov 02, 2016 33.74 34.25 33.29 33.99 9,537,724 -0.24(-0.71%)
Nov 01, 2016 34.57 34.65 33.44 34.23 11,389,157 +0.07(+0.21%)
Oct 31, 2016 35.19 35.22 34.00 34.16 14,353,207 -1.19(-3.38%)
Oct 28, 2016 35.14 36.04 34.82 35.35 23,418,120 +0.76(+2.20%)
Oct 27, 2016 33.17 35.26 33.14 34.59 21,119,744 +1.73(+5.26%)
Oct 26, 2016 32.43 33.25 32.34 32.86 10,710,469 -0.01(-0.02%)
Oct 25, 2016 33.12 33.53 32.84 32.87 7,973,212 -0.34(-1.02%)
Oct 24, 2016 32.92 33.46 32.73 33.21 11,872,520 +0.55(+1.69%)
Oct 21, 2016 32.37 32.70 32.20 32.66 7,063,675 +0.04(+0.12%)
Oct 20, 2016 32.53 33.07 32.30 32.62 8,198,763 -0.18(-0.55%)
Oct 19, 2016 32.20 33.10 32.14 32.80 12,253,151 +0.84(+2.63%)
Oct 18, 2016 32.70 32.72 31.74 31.96 8,770,269 -0.35(-1.09%)
Oct 17, 2016 32.69 32.88 32.09 32.31 7,180,771 -0.45(-1.37%)
Oct 14, 2016 33.29 33.60 32.74 32.76 8,358,673 -0.38(-1.14%)
Oct 13, 2016 33.53 33.56 32.92 33.14 9,463,160 -0.84(-2.48%)
Oct 12, 2016 33.74 34.03 33.27 33.98 7,367,827 +0.11(+0.32%)
Oct 11, 2016 34.64 34.85 33.75 33.87 8,826,802 -0.83(-2.39%)
Oct 10, 2016 34.88 35.21 34.67 34.70 11,644,784 +0.13(+0.38%)
Oct 07, 2016 34.78 34.93 34.41 34.56 10,595,213 -0.23(-0.67%)
Oct 06, 2016 34.45 34.83 34.02 34.80 10,531,122 +0.48(+1.39%)
Oct 05, 2016 34.00 34.49 33.85 34.32 8,218,771 +0.81(+2.43%)
Oct 04, 2016 33.95 34.03 33.29 33.51 8,013,592 -0.44(-1.29%)
Oct 03, 2016 34.14 34.24 33.45 33.95 6,707,888 -0.03(-0.09%)
Sep 30, 2016 34.25 34.49 33.79 33.98 11,264,344 -0.15(-0.44%)
Sep 29, 2016 32.81 34.52 32.81 34.13 21,186,058 +1.16(+3.51%)
Sep 28, 2016 30.95 33.04 30.58 32.97 17,273,700 +2.15(+6.97%)
Sep 27, 2016 30.91 30.95 30.48 30.82 9,832,168 -0.46(-1.47%)
Sep 26, 2016 31.33 31.87 31.26 31.28 6,378,762 +0.06(+0.20%)
Sep 23, 2016 31.55 32.21 30.95 31.22 10,912,959 -0.84(-2.63%)
Sep 22, 2016 31.85 32.31 31.85 32.06 10,132,768 +0.75(+2.40%)
Sep 21, 2016 30.86 31.37 30.75 31.31 8,167,516 +0.82(+2.69%)
Sep 20, 2016 30.74 31.13 30.48 30.49 7,518,937 -0.21(-0.69%)
Sep 19, 2016 31.36 31.45 30.70 30.70 6,939,144 -0.46(-1.48%)
Sep 16, 2016 30.97 31.25 30.87 31.16 12,287,253 -0.13(-0.40%)
Sep 15, 2016 31.27 31.65 31.08 31.29 10,009,133 +0.03(+0.10%)
Sep 14, 2016 31.94 32.40 31.17 31.26 12,834,182 -0.80(-2.49%)
Sep 13, 2016 32.77 32.84 31.79 32.06 15,009,535 -1.30(-3.89%)
Sep 12, 2016 32.81 33.71 32.49 33.35 13,074,655 +0.33(+0.99%)
Sep 09, 2016 33.48 33.95 33.00 33.02 16,102,110 -0.81(-2.38%)
Sep 08, 2016 32.77 33.87 32.57 33.83 13,707,869 +1.41(+4.34%)
Sep 07, 2016 32.22 32.44 32.06 32.42 8,147,876 +0.38(+1.17%)
Sep 06, 2016 32.08 32.23 31.74 32.05 8,513,220 +0.06(+0.20%)
Sep 02, 2016 32.16 31.98 31.98 31.98 7,172,966 +0.25(+0.79%)
Sep 01, 2016 31.97 32.13 31.37 31.73 9,641,726 -0.35(-1.10%)
Aug 31, 2016 32.88 32.93 31.87 32.09 11,220,500 -0.92(-2.79%)
Aug 30, 2016 33.29 33.51 32.91 33.01 6,941,568 -0.09(-0.28%)
Aug 29, 2016 32.97 33.20 32.84 33.10 5,707,202 +0.04(+0.12%)
Aug 26, 2016 33.53 33.84 32.94 33.06 7,234,226 -0.38(-1.12%)
Aug 25, 2016 33.53 33.63 33.16 33.44 5,763,434 -0.14(-0.42%)
Aug 24, 2016 33.58 33.90 33.49 33.58 7,051,083 -0.20(-0.60%)
Aug 23, 2016 33.30 33.87 33.19 33.78 7,906,058 +0.46(+1.38%)
Aug 22, 2016 33.41 33.56 33.07 33.32 7,905,845 -0.54(-1.59%)
Aug 19, 2016 33.83 33.99 33.63 33.86 7,919,389 -0.21(-0.62%)
Aug 18, 2016 33.88 34.15 33.72 34.07 8,943,538 +0.30(+0.90%)
Aug 17, 2016 33.37 33.81 33.14 33.77 11,332,109 +0.27(+0.79%)
Aug 16, 2016 32.97 33.66 32.64 33.50 14,039,453 +0.53(+1.61%)
Aug 15, 2016 32.56 33.02 32.49 32.97 7,543,308 +0.63(+1.96%)
Aug 12, 2016 32.48 32.56 32.19 32.34 6,331,239 -0.02(-0.05%)
Aug 11, 2016 31.88 32.60 31.52 32.35 11,237,650 +0.62(+1.95%)
Aug 10, 2016 32.40 32.47 31.66 31.73 8,155,902 -0.50(-1.55%)
Aug 09, 2016 32.63 32.77 32.07 32.23 9,053,435 -0.25(-0.77%)
Aug 08, 2016 32.03 32.67 31.98 32.49 12,383,539 +0.75(+2.36%)
Aug 05, 2016 31.49 31.77 31.20 31.73 11,176,644 +0.39(+1.25%)
Aug 04, 2016 31.40 31.63 31.00 31.34 8,846,046 -0.16(-0.52%)
Aug 03, 2016 31.12 31.53 30.87 31.51 10,985,247 +0.41(+1.31%)
Aug 02, 2016 31.12 31.31 30.33 31.10 9,141,402 +0.14(+0.45%)
Aug 01, 2016 31.59 31.60 30.81 30.96 12,272,012 -0.95(-2.96%)
Jul 29, 2016 31.09 31.97 31.01 31.91 10,412,579 +0.44(+1.39%)
Jul 28, 2016 31.46 31.87 31.01 31.47 14,746,521 +0.15(+0.47%)
Jul 27, 2016 32.00 32.39 31.27 31.32 12,993,303 -0.56(-1.77%)
Jul 26, 2016 31.30 31.94 31.23 31.88 7,543,142 +0.43(+1.37%)
Jul 25, 2016 31.60 31.79 31.12 31.45 9,571,367 -0.41(-1.28%)
Jul 22, 2016 32.13 32.27 31.75 31.86 9,347,143 -0.22(-0.68%)
Jul 21, 2016 32.67 32.99 31.95 32.08 11,250,982 -0.58(-1.77%)
Jul 20, 2016 32.42 32.89 32.07 32.66 8,617,097 +0.09(+0.29%)
Jul 19, 2016 32.98 33.14 32.40 32.56 9,346,567 -0.62(-1.87%)
Jul 18, 2016 33.20 33.36 32.80 33.19 6,770,080 -0.18(-0.54%)
Jul 15, 2016 33.62 33.79 33.16 33.36 7,591,280 -0.06(-0.19%)
Jul 14, 2016 33.81 33.81 33.16 33.43 8,469,402 +0.12(+0.35%)
Jul 13, 2016 34.03 34.23 32.72 33.31 11,844,996 -0.72(-2.12%)
Jul 12, 2016 33.54 34.41 33.50 34.03 13,260,182 +1.05(+3.18%)
Jul 11, 2016 33.21 33.38 32.94 32.98 8,166,999 +0.12(+0.35%)
Jul 08, 2016 32.91 32.97 32.33 32.87 13,902,197 +0.61(+1.90%)
Jul 07, 2016 32.87 33.25 32.00 32.25 11,344,332 -0.30(-0.93%)
Jul 06, 2016 32.28 32.66 31.99 32.56 9,039,591 +0.16(+0.48%)
Jul 05, 2016 33.19 33.23 32.14 32.40 13,112,846 -1.41(-4.16%)
Jul 01, 2016 34.07 33.81 33.81 33.81 12,370,496 -0.07(-0.21%)
Jun 30, 2016 33.97 34.28 33.57 33.88 12,023,579 -0.24(-0.71%)
Jun 29, 2016 33.02 34.36 32.78 34.12 13,171,731 +1.52(+4.67%)
Jun 28, 2016 32.61 32.74 32.20 32.59 11,578,438 +0.91(+2.87%)
Jun 27, 2016 33.03 33.15 31.48 31.69 15,439,218 -1.86(-5.54%)
Jun 24, 2016 33.66 34.51 33.35 33.54 17,542,230 -1.91(-5.39%)
Jun 23, 2016 34.65 35.46 34.40 35.45 9,915,678 +1.27(+3.73%)
Jun 22, 2016 35.06 35.10 34.12 34.18 11,131,452 -0.63(-1.81%)
Jun 21, 2016 34.64 35.02 34.38 34.81 8,729,587 +0.09(+0.25%)
Jun 20, 2016 34.96 35.24 34.63 34.72 10,778,156 +0.42(+1.22%)
Jun 17, 2016 33.88 34.76 33.81 34.30 12,449,002 +0.77(+2.29%)
Jun 16, 2016 33.57 33.66 32.80 33.54 9,022,011 -0.43(-1.26%)
Jun 15, 2016 34.12 34.58 33.73 33.96 8,877,804 -0.47(-1.38%)
Jun 14, 2016 34.06 34.65 33.68 34.44 9,426,715 +0.34(+1.00%)
Jun 13, 2016 34.16 34.93 34.03 34.09 9,516,818 -0.49(-1.42%)
Jun 10, 2016 35.66 35.84 34.39 34.58 11,593,789 -1.60(-4.42%)
Jun 09, 2016 36.30 36.63 36.17 36.18 6,981,929 -0.71(-1.94%)
Jun 08, 2016 37.26 37.65 36.86 36.90 12,407,949 -0.04(-0.11%)
Jun 07, 2016 35.72 36.96 35.60 36.94 14,449,823 +1.57(+4.44%)
Jun 06, 2016 34.81 35.45 34.55 35.37 10,055,529 +1.04(+3.03%)
Jun 03, 2016 34.49 34.75 33.95 34.33 7,833,726 -0.16(-0.45%)
Jun 02, 2016 33.99 34.68 33.76 34.48 9,029,848 +0.25(+0.73%)
Jun 01, 2016 33.70 34.25 33.57 34.23 9,346,448 +0.21(+0.62%)
May 31, 2016 34.65 35.17 33.94 34.02 12,241,536 -0.42(-1.22%)
May 27, 2016 34.40 34.44 34.44 34.44 7,810,357 -0.31(-0.89%)
May 26, 2016 35.29 35.57 34.72 34.75 10,056,274 -0.13(-0.38%)
May 25, 2016 34.11 35.01 34.07 34.89 8,324,950 +1.12(+3.31%)
May 24, 2016 34.13 34.17 33.64 33.77 7,708,312 -0.10(-0.30%)
May 23, 2016 33.57 34.13 33.42 33.87 8,692,269 +0.01(+0.02%)
May 20, 2016 33.81 34.18 33.44 33.86 8,233,959 +0.17(+0.51%)
May 19, 2016 33.22 33.89 32.69 33.69 8,087,920 +0.02(+0.05%)
May 18, 2016 33.71 34.28 33.45 33.67 10,493,236 -0.15(-0.44%)
May 17, 2016 33.90 34.34 33.58 33.82 15,205,070 -0.23(-0.68%)
May 16, 2016 33.83 34.39 33.83 34.05 10,145,367 +0.82(+2.46%)
May 13, 2016 33.51 33.93 33.10 33.24 8,029,590 -0.55(-1.62%)
May 12, 2016 34.03 34.52 33.26 33.78 10,848,124 +0.04(+0.11%)
May 11, 2016 33.12 34.32 32.69 33.75 11,536,973 +0.63(+1.89%)
May 10, 2016 32.15 33.13 32.12 33.12 10,315,706 +0.94(+2.93%)
May 09, 2016 32.69 32.69 31.76 32.18 9,125,272 -0.86(-2.60%)
May 06, 2016 33.01 33.67 32.66 33.03 10,546,913 -0.35(-1.04%)
May 05, 2016 34.41 34.75 33.03 33.38 10,849,849 -0.15(-0.46%)
May 04, 2016 34.90 35.27 33.37 33.54 11,994,719 -1.29(-3.70%)
May 03, 2016 35.61 35.74 34.54 34.83 11,352,050 -1.37(-3.78%)
May 02, 2016 36.74 36.84 35.63 36.19 10,716,119 -0.73(-1.97%)
Apr 29, 2016 37.01 37.72 36.27 36.92 11,680,736 +0.09(+0.25%)
Apr 28, 2016 37.18 38.13 36.71 36.83 15,956,478 -0.34(-0.91%)
Apr 27, 2016 37.51 37.79 36.94 37.17 14,958,035 +0.02(+0.06%)
Apr 26, 2016 36.00 37.21 35.80 37.14 13,869,768 +1.40(+3.91%)
Apr 25, 2016 36.43 36.49 35.41 35.75 15,011,073 -1.04(-2.84%)
Apr 22, 2016 35.80 36.88 35.74 36.79 12,167,215 +1.07(+3.01%)
Apr 21, 2016 36.30 36.56 35.63 35.72 12,956,457 -0.66(-1.81%)
Apr 20, 2016 36.10 36.82 35.61 36.37 11,002,857 +0.02(+0.04%)
Apr 19, 2016 34.93 36.39 34.74 36.36 16,664,005 +1.59(+4.58%)
Apr 18, 2016 32.52 34.77 32.48 34.77 12,118,675 +1.00(+2.98%)
Apr 15, 2016 33.80 34.12 33.62 33.76 10,568,132 -0.40(-1.18%)
Apr 14, 2016 33.86 34.22 33.58 34.16 10,667,472 +0.49(+1.47%)
Apr 13, 2016 33.71 33.96 33.23 33.67 12,163,450 +0.08(+0.25%)
Apr 12, 2016 32.12 33.86 32.01 33.58 13,785,595 +1.76(+5.54%)
Apr 11, 2016 32.02 32.43 31.79 31.82 9,290,918 -0.03(-0.10%)
Apr 08, 2016 32.15 32.36 31.62 31.85 10,460,433 +0.71(+2.28%)
Apr 07, 2016 31.23 31.70 30.70 31.14 9,213,030 -0.34(-1.08%)
Apr 06, 2016 30.44 31.66 30.26 31.48 12,706,891 +1.32(+4.38%)
Apr 05, 2016 29.94 30.35 29.50 30.16 10,145,714 -0.05(-0.15%)
Apr 04, 2016 30.74 31.16 30.11 30.21 11,213,428 -0.53(-1.71%)
Apr 01, 2016 30.43 30.84 29.97 30.73 11,766,746 -0.38(-1.22%)
Mar 31, 2016 30.87 31.32 30.67 31.11 12,106,604 +0.15(+0.47%)
Mar 30, 2016 31.27 31.49 30.57 30.96 10,066,345 +0.36(+1.16%)
Mar 29, 2016 30.15 30.69 29.79 30.61 10,503,745 -0.05(-0.15%)
Mar 28, 2016 30.98 31.02 30.15 30.66 8,604,614 -0.28(-0.90%)
Mar 24, 2016 30.08 30.93 30.93 30.93 11,932,192 +0.15(+0.48%)
Mar 23, 2016 31.90 32.20 30.76 30.79 14,538,148 -1.60(-4.94%)
Mar 22, 2016 32.64 33.05 32.38 32.39 10,672,424 -0.51(-1.55%)
Mar 21, 2016 33.01 33.54 32.57 32.90 10,883,198 -0.34(-1.02%)
Mar 18, 2016 33.68 34.30 32.80 33.24 27,112,870 +0.01(+0.02%)
Mar 17, 2016 32.76 33.82 32.59 33.23 16,093,401 +0.88(+2.72%)
Mar 16, 2016 31.09 32.42 31.04 32.35 13,137,446 +1.58(+5.12%)
Mar 15, 2016 30.29 30.79 29.99 30.77 10,146,596 -0.14(-0.45%)
Mar 14, 2016 30.67 31.26 30.43 30.91 12,058,942 -0.39(-1.26%)
Mar 11, 2016 30.75 31.41 30.69 31.30 17,676,790 +1.15(+3.82%)
Mar 10, 2016 30.03 30.24 29.64 30.15 14,056,066 -0.02(-0.05%)
Mar 09, 2016 30.40 30.68 29.65 30.17 17,277,398 +0.33(+1.11%)
Mar 08, 2016 31.83 31.87 29.79 29.84 18,287,942 -2.15(-6.71%)
Mar 07, 2016 31.87 32.79 31.60 31.98 22,710,594 +0.22(+0.68%)
Mar 04, 2016 30.07 32.20 29.98 31.77 32,125,886 +1.98(+6.64%)
Mar 03, 2016 28.20 29.98 28.06 29.79 26,207,472 +1.60(+5.67%)
Mar 02, 2016 26.48 28.21 26.34 28.19 21,931,418 +1.57(+5.89%)
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.