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: 7:00 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, 2014 69.34 69.06 69.06 69.06 5,923,600 -0.87(-1.24%)
Dec 30, 2014 69.61 70.20 69.27 69.93 4,537,914 -0.18(-0.26%)
Dec 29, 2014 70.45 70.68 69.55 70.11 5,238,362 +0.23(+0.33%)
Dec 26, 2014 70.55 70.79 69.52 69.88 3,340,081 -0.25(-0.36%)
Dec 24, 2014 70.54 70.13 70.13 70.13 3,849,000 -0.92(-1.29%)
Dec 23, 2014 70.32 71.37 69.80 71.05 8,169,301 +1.53(+2.20%)
Dec 22, 2014 70.08 70.45 68.49 69.52 9,509,761 -1.46(-2.06%)
Dec 19, 2014 69.63 71.00 68.63 70.98 17,823,412 +1.23(+1.76%)
Dec 18, 2014 69.22 69.84 66.66 69.75 15,928,598 +2.81(+4.20%)
Dec 17, 2014 64.14 67.67 64.01 66.94 15,361,354 +3.72(+5.88%)
Dec 16, 2014 61.44 64.98 60.84 63.22 12,949,612 +1.53(+2.48%)
Dec 15, 2014 63.28 63.50 61.50 61.69 9,818,918 -0.76(-1.22%)
Dec 12, 2014 62.69 63.79 62.31 62.45 8,678,360 -1.16(-1.82%)
Dec 11, 2014 63.30 65.45 63.30 63.61 8,173,912 +0.07(+0.11%)
Dec 10, 2014 63.91 64.15 62.83 63.54 9,841,749 -1.42(-2.19%)
Dec 09, 2014 64.35 66.25 63.37 64.96 12,124,201 -0.07(-0.11%)
Dec 08, 2014 66.98 67.13 64.88 65.03 10,162,561 -2.82(-4.16%)
Dec 05, 2014 69.37 69.37 68.62 67.85 9,822,100 -1.46(-2.11%)
Dec 04, 2014 70.16 70.43 68.68 69.31 10,658,415 -1.49(-2.10%)
Dec 03, 2014 69.66 71.22 69.28 70.80 11,902,474 +1.59(+2.30%)
Dec 02, 2014 67.33 69.58 67.24 69.21 11,684,121 +1.44(+2.12%)
Dec 01, 2014 65.93 67.90 65.40 67.77 14,022,683 +1.70(+2.57%)
Nov 28, 2014 67.70 68.14 65.65 66.07 11,779,117 -4.76(-6.72%)
Nov 26, 2014 71.75 70.83 70.83 70.83 7,391,200 -0.90(-1.25%)
Nov 25, 2014 73.90 73.91 71.57 71.73 8,905,848 -1.60(-2.18%)
Nov 24, 2014 73.56 73.79 72.66 73.33 6,117,726 -0.31(-0.42%)
Nov 21, 2014 74.47 74.68 73.17 73.64 8,938,190 +0.43(+0.59%)
Nov 20, 2014 72.13 73.25 72.13 73.21 5,723,807 +1.08(+1.50%)
Nov 19, 2014 72.36 72.48 71.32 72.13 6,372,640 +0.46(+0.64%)
Nov 18, 2014 71.53 72.15 71.07 71.67 5,305,668 +0.25(+0.35%)
Nov 17, 2014 71.03 71.77 70.61 71.42 5,100,322 +0.01(+0.01%)
Nov 14, 2014 70.57 71.46 70.49 71.41 5,272,667 +1.06(+1.51%)
Nov 13, 2014 70.78 71.00 69.54 70.35 7,520,828 -0.85(-1.19%)
Nov 12, 2014 71.36 71.88 71.09 71.20 5,751,108 -0.55(-0.77%)
Nov 11, 2014 71.52 71.95 71.07 71.75 5,921,802 +0.15(+0.21%)
Nov 10, 2014 72.82 73.22 71.46 71.60 7,301,758 -0.56(-0.78%)
Nov 07, 2014 71.44 72.31 71.40 72.16 7,367,183 +0.84(+1.18%)
Nov 06, 2014 69.72 71.35 69.49 71.32 7,760,770 +1.44(+2.06%)
Nov 05, 2014 69.95 70.25 68.98 69.88 7,883,195 +1.11(+1.61%)
Nov 04, 2014 69.20 69.84 68.21 68.77 10,961,602 -1.79(-2.54%)
Nov 03, 2014 72.26 72.57 70.47 70.56 9,544,417 -1.59(-2.20%)
Oct 31, 2014 71.59 72.24 70.07 72.15 9,434,291 +0.80(+1.12%)
Oct 30, 2014 69.37 71.91 69.25 71.35 7,172,921 +0.60(+0.85%)
Oct 29, 2014 71.91 71.91 70.21 70.75 7,751,965 +0.53(+0.75%)
Oct 28, 2014 69.08 70.28 68.69 70.22 5,758,627 +1.39(+2.02%)
Oct 27, 2014 69.02 70.07 70.07 68.83 7,491,799 -1.24(-1.77%)
Oct 24, 2014 69.99 70.26 69.11 70.07 5,421,797 +0.07(+0.10%)
Oct 23, 2014 70.79 70.92 69.78 70.00 7,661,103 +0.56(+0.81%)
Oct 22, 2014 71.00 71.45 69.38 69.44 9,845,320 -1.15(-1.63%)
Oct 21, 2014 70.07 70.84 69.65 70.59 9,003,238 +1.76(+2.56%)
Oct 20, 2014 68.18 68.96 67.33 68.83 6,747,732 +0.75(+1.10%)
Oct 17, 2014 67.93 70.02 67.50 68.08 11,014,164 +1.15(+1.72%)
Oct 16, 2014 64.96 67.37 64.89 66.93 12,799,418 +0.68(+1.03%)
Oct 15, 2014 63.79 66.35 63.56 66.25 16,077,887 +0.05(+0.08%)
Oct 14, 2014 68.27 68.62 65.91 66.20 13,019,213 -1.87(-2.75%)
Oct 13, 2014 70.12 70.62 68.00 68.07 8,608,328 -2.29(-3.25%)
Oct 10, 2014 71.40 71.90 70.01 70.36 10,323,438 -1.08(-1.51%)
Oct 09, 2014 73.45 73.57 71.40 71.44 10,351,658 -3.09(-4.15%)
Oct 08, 2014 73.68 74.63 72.66 74.53 11,996,899 +0.62(+0.84%)
Oct 07, 2014 74.62 75.34 73.89 73.91 7,295,074 -1.05(-1.40%)
Oct 06, 2014 75.26 75.74 74.32 74.96 6,386,114 +0.19(+0.25%)
Oct 03, 2014 74.95 75.17 74.11 74.77 5,567,035 +0.08(+0.11%)
Oct 02, 2014 74.57 75.13 73.37 74.69 7,414,329 -0.31(-0.41%)
Oct 01, 2014 76.27 76.52 74.58 75.00 8,719,620 -1.52(-1.99%)
Sep 30, 2014 77.32 77.64 75.92 76.52 8,401,864 -1.32(-1.70%)
Sep 29, 2014 77.50 77.95 76.78 77.84 5,887,115 -0.28(-0.36%)
Sep 26, 2014 77.60 78.47 77.12 78.12 5,259,711 +0.55(+0.71%)
Sep 25, 2014 78.70 78.70 77.57 77.57 4,911,076 -1.15(-1.46%)
Sep 24, 2014 78.85 79.08 77.59 78.72 6,281,239 -0.19(-0.24%)
Sep 23, 2014 79.54 79.84 78.86 78.91 4,344,776 -0.77(-0.97%)
Sep 22, 2014 80.33 80.33 79.41 79.68 5,235,609 -0.88(-1.09%)
Sep 19, 2014 80.46 81.00 80.31 80.56 8,054,297 +0.59(+0.74%)
Sep 18, 2014 80.84 80.87 79.65 79.97 4,424,210 -0.67(-0.83%)
Sep 17, 2014 81.00 81.09 80.37 80.64 4,242,455 -0.11(-0.14%)
Sep 16, 2014 79.50 81.28 79.32 80.75 6,172,455 +1.35(+1.70%)
Sep 15, 2014 78.24 79.62 77.96 79.40 3,919,955 +0.95(+1.21%)
Sep 12, 2014 79.21 79.22 78.11 78.45 3,950,835 -0.93(-1.17%)
Sep 11, 2014 78.23 79.45 78.02 79.38 4,310,261 +0.39(+0.49%)
Sep 10, 2014 78.76 79.01 77.71 78.99 6,570,048 +0.03(+0.04%)
Sep 09, 2014 79.47 79.75 78.44 78.96 6,468,136 -0.07(-0.09%)
Sep 08, 2014 79.94 80.05 78.66 79.03 6,123,570 -1.32(-1.64%)
Sep 05, 2014 79.78 80.49 79.47 80.35 3,596,725 +0.50(+0.63%)
Sep 04, 2014 81.14 81.15 79.45 79.85 5,772,489 -1.05(-1.30%)
Sep 03, 2014 80.98 81.37 80.80 80.90 5,902,684 +0.68(+0.85%)
Sep 02, 2014 81.06 81.07 79.77 80.22 5,578,013 -1.00(-1.23%)
Aug 29, 2014 80.87 81.22 81.22 81.22 3,409,200 +0.56(+0.69%)
Aug 28, 2014 80.89 81.00 80.54 80.66 2,987,042 -0.37(-0.46%)
Aug 27, 2014 80.88 81.47 80.68 81.03 3,150,378 +0.49(+0.61%)
Aug 26, 2014 80.73 81.00 80.53 80.54 3,341,483 -0.26(-0.32%)
Aug 25, 2014 80.33 80.98 80.31 80.80 3,531,677 +0.56(+0.70%)
Aug 22, 2014 80.68 80.91 79.97 80.24 3,645,814 -0.74(-0.91%)
Aug 21, 2014 80.57 81.07 80.40 80.98 3,122,123 +0.48(+0.60%)
Aug 20, 2014 80.19 80.60 79.91 80.50 4,302,187 +0.59(+0.74%)
Aug 19, 2014 79.65 80.18 79.41 79.91 5,417,342 +0.57(+0.72%)
Aug 18, 2014 80.95 80.95 78.91 79.34 8,478,241 -1.28(-1.59%)
Aug 15, 2014 80.26 80.89 79.81 80.62 5,433,547 +0.45(+0.56%)
Aug 14, 2014 81.12 81.21 79.95 80.17 4,556,688 -0.72(-0.89%)
Aug 13, 2014 81.19 81.42 80.72 80.89 3,837,561 +0.47(+0.58%)
Aug 12, 2014 80.52 80.76 80.09 80.42 4,046,430 -0.38(-0.47%)
Aug 11, 2014 81.73 81.88 80.76 80.80 3,583,363 -0.53(-0.65%)
Aug 08, 2014 79.69 81.09 79.69 81.33 4,105,293 +1.74(+2.19%)
Aug 07, 2014 80.83 80.98 79.17 79.59 4,055,549 -1.02(-1.27%)
Aug 06, 2014 79.65 81.50 79.50 80.61 5,412,356 +0.87(+1.09%)
Aug 05, 2014 81.44 81.59 79.38 79.74 6,402,614 -2.24(-2.73%)
Aug 04, 2014 80.76 82.16 80.30 81.98 5,566,484 +1.28(+1.59%)
Aug 01, 2014 81.91 81.93 79.83 80.70 9,530,337 -1.80(-2.18%)
Jul 31, 2014 84.22 84.56 82.37 82.50 7,095,444 -2.13(-2.52%)
Jul 30, 2014 85.25 85.89 84.11 84.63 5,532,082 -0.08(-0.09%)
Jul 29, 2014 85.01 85.44 84.70 84.71 4,054,298 -0.48(-0.56%)
Jul 28, 2014 86.00 86.11 85.08 85.19 4,804,366 -0.73(-0.85%)
Jul 25, 2014 86.16 86.64 85.78 85.92 3,050,653 -0.33(-0.38%)
Jul 24, 2014 86.68 87.09 86.24 86.25 5,033,419 -0.51(-0.59%)
Jul 23, 2014 86.12 86.87 85.69 86.76 4,087,702 +0.74(+0.86%)
Jul 22, 2014 84.93 86.11 84.86 86.02 4,426,061 +1.49(+1.76%)
Jul 21, 2014 84.88 85.17 84.33 84.53 4,710,040 -0.23(-0.27%)
Jul 18, 2014 84.90 85.21 84.52 84.76 4,689,337 +0.08(+0.09%)
Jul 17, 2014 86.02 86.40 84.58 84.68 5,086,828 -2.01(-2.32%)
Jul 16, 2014 85.22 86.76 85.17 86.69 6,306,999 +1.98(+2.34%)
Jul 15, 2014 85.63 85.80 84.32 84.71 6,041,308 -1.13(-1.32%)
Jul 14, 2014 85.13 85.90 84.92 85.84 4,671,258 +1.11(+1.31%)
Jul 11, 2014 85.52 85.61 84.44 84.73 4,876,003 -0.94(-1.10%)
Jul 10, 2014 84.91 85.93 82.78 85.67 8,246,339 -0.13(-0.15%)
Jul 09, 2014 86.07 86.29 85.71 85.80 5,722,198 -0.24(-0.28%)
Jul 08, 2014 85.98 86.65 85.73 86.04 4,986,112 -0.06(-0.07%)
Jul 07, 2014 85.84 86.21 85.18 86.10 3,925,646 -0.30(-0.35%)
Jul 03, 2014 85.73 86.40 86.40 86.40 2,669,800 +0.54(+0.63%)
Jul 02, 2014 85.81 85.98 85.31 85.86 3,512,840 -0.25(-0.29%)
Jul 01, 2014 86.25 86.39 85.64 86.11 3,537,914 +0.38(+0.44%)
Jun 30, 2014 85.81 85.93 85.22 85.73 4,045,679 -0.27(-0.31%)
Jun 27, 2014 85.75 86.06 85.40 86.00 4,512,314 +0.04(+0.05%)
Jun 26, 2014 85.59 85.97 84.56 85.96 4,587,925 +0.34(+0.40%)
Jun 25, 2014 84.65 85.73 84.65 85.62 4,978,316 +0.82(+0.97%)
Jun 24, 2014 86.02 86.02 84.79 84.80 8,085,856 -1.30(-1.51%)
Jun 23, 2014 85.59 86.43 85.47 86.10 5,941,785 +0.74(+0.87%)
Jun 20, 2014 85.11 85.46 84.78 85.36 7,426,863 +0.59(+0.70%)
Jun 19, 2014 84.27 84.77 84.14 84.77 4,082,394 +0.53(+0.63%)
Jun 18, 2014 83.57 84.30 83.18 84.24 4,511,173 +0.49(+0.59%)
Jun 17, 2014 83.18 83.78 82.64 83.75 4,835,432 +0.06(+0.07%)
Jun 16, 2014 83.19 83.83 82.92 83.69 4,641,213 +0.61(+0.73%)
Jun 13, 2014 82.80 83.09 82.05 83.08 4,374,918 +0.22(+0.27%)
Jun 12, 2014 82.15 83.24 82.13 82.86 6,278,370 +0.91(+1.11%)
Jun 11, 2014 81.50 82.10 81.46 81.95 4,534,892 +0.32(+0.39%)
Jun 10, 2014 80.83 81.66 80.56 81.63 6,517,922 +0.79(+0.98%)
Jun 06, 2014 80.36 81.18 80.22 80.84 5,409,545 +0.79(+0.99%)
Jun 05, 2014 79.81 80.06 79.50 80.05 4,144,588 +0.25(+0.31%)
Jun 04, 2014 79.72 79.99 79.58 79.80 3,585,393 -0.02(-0.03%)
Jun 03, 2014 79.47 79.87 79.28 79.82 4,540,735 +0.34(+0.43%)
Jun 02, 2014 80.21 80.55 79.05 79.48 5,047,398 -0.46(-0.58%)
May 30, 2014 79.42 80.11 79.21 79.94 5,993,110 +0.39(+0.49%)
May 29, 2014 79.49 79.84 78.90 79.55 4,061,290 -0.02(-0.03%)
May 28, 2014 79.81 80.54 79.51 79.57 6,549,780 +0.53(+0.67%)
May 27, 2014 78.46 79.05 78.46 79.04 4,163,404 +0.61(+0.78%)
May 23, 2014 78.53 78.43 78.43 78.43 3,566,300 -0.18(-0.23%)
May 22, 2014 78.40 78.75 78.14 78.61 2,529,543 +0.08(+0.10%)
May 21, 2014 78.24 78.66 78.04 78.53 4,472,329 -0.01(-0.01%)
May 20, 2014 78.50 78.68 78.11 78.54 4,353,292 +0.11(+0.14%)
May 19, 2014 78.01 78.57 77.94 78.43 3,341,525 +0.37(+0.47%)
May 16, 2014 78.11 78.24 77.45 78.06 5,868,151 -0.05(-0.06%)
May 15, 2014 78.46 78.68 77.52 78.11 7,914,076 -0.42(-0.53%)
May 14, 2014 78.74 78.79 78.35 78.53 4,463,019 -0.11(-0.14%)
May 13, 2014 78.45 78.82 78.24 78.64 5,228,997 +0.23(+0.29%)
May 12, 2014 78.11 78.42 77.79 78.41 4,973,307 +0.77(+0.99%)
May 09, 2014 77.10 77.65 76.91 77.64 5,609,575 +0.63(+0.82%)
May 08, 2014 77.92 78.07 76.77 77.01 6,704,918 -1.10(-1.41%)
May 07, 2014 77.62 78.22 77.34 78.11 7,181,543 +1.03(+1.34%)
May 06, 2014 77.20 77.30 76.64 77.08 4,899,454 +0.19(+0.25%)
May 05, 2014 76.40 77.30 76.22 76.89 5,831,710 +0.37(+0.48%)
May 02, 2014 74.88 76.85 74.87 76.52 9,360,408 +1.49(+1.99%)
May 01, 2014 75.01 75.33 74.05 75.03 5,885,050 +0.72(+0.97%)
Apr 30, 2014 75.03 75.03 74.17 74.31 6,841,717 -0.37(-0.50%)
Apr 29, 2014 74.99 75.34 74.67 74.68 5,293,182 +0.03(+0.04%)
Apr 28, 2014 74.56 74.83 74.08 74.65 5,180,593 +0.25(+0.34%)
Apr 25, 2014 74.44 74.50 74.14 74.40 4,658,452 -0.09(-0.12%)
Apr 24, 2014 74.42 74.64 73.95 74.49 5,242,860 +0.47(+0.63%)
Apr 23, 2014 74.16 74.54 73.95 74.02 5,276,296 -0.15(-0.20%)
Apr 22, 2014 74.69 74.69 73.94 74.17 5,059,860 -0.43(-0.58%)
Apr 21, 2014 74.73 74.95 74.20 74.60 6,318,964 -0.17(-0.23%)
Apr 17, 2014 73.57 74.77 74.77 74.77 7,230,400 +0.99(+1.34%)
Apr 16, 2014 73.38 73.87 73.19 73.78 7,273,726 +0.84(+1.15%)
Apr 15, 2014 71.47 73.02 71.29 72.94 7,592,825 +1.43(+2.00%)
Apr 14, 2014 71.63 71.63 70.59 71.51 6,231,263 +0.64(+0.90%)
Apr 11, 2014 70.28 71.21 69.98 70.87 8,390,891 +1.16(+1.66%)
Apr 10, 2014 70.73 70.83 69.71 69.71 7,544,697 -1.83(-2.56%)
Apr 09, 2014 70.11 71.56 70.07 71.54 7,510,183 +1.47(+2.10%)
Apr 08, 2014 70.01 70.23 69.46 70.07 5,751,186 +0.59(+0.85%)
Apr 07, 2014 70.24 70.24 69.33 69.48 5,518,512 -0.74(-1.05%)
Apr 04, 2014 70.83 71.00 70.04 70.22 5,520,428 +0.02(+0.03%)
Apr 03, 2014 70.92 70.92 70.18 70.20 5,154,107 -0.69(-0.97%)
Apr 02, 2014 70.31 71.00 70.25 70.89 5,672,520 +0.58(+0.82%)
Apr 01, 2014 70.47 70.67 70.13 70.31 4,957,695 -0.04(-0.06%)
Mar 31, 2014 70.76 70.99 70.13 70.35 5,020,814 +0.00(+0.00%)
Mar 28, 2014 69.43 70.40 69.17 70.35 5,763,144 +1.06(+1.53%)
Mar 27, 2014 68.61 69.61 68.61 69.29 6,020,138 +0.69(+1.01%)
Mar 26, 2014 68.71 69.19 68.49 68.60 5,712,200 +0.21(+0.31%)
Mar 25, 2014 67.94 68.47 67.68 68.39 5,986,596 +0.83(+1.23%)
Mar 24, 2014 67.68 68.07 67.41 67.56 5,339,871 +0.08(+0.12%)
Mar 21, 2014 68.46 68.48 67.47 67.48 9,094,655 -0.42(-0.62%)
Mar 20, 2014 67.41 68.00 67.11 67.90 3,966,657 +0.40(+0.59%)
Mar 19, 2014 68.38 68.41 67.03 67.50 4,322,587 -0.60(-0.88%)
Mar 18, 2014 67.42 68.12 67.35 68.10 5,644,451 +0.81(+1.20%)
Mar 17, 2014 66.74 67.29 66.65 67.29 4,662,225 +0.69(+1.04%)
Mar 14, 2014 66.09 66.71 66.04 66.60 4,648,371 +0.28(+0.42%)
Mar 13, 2014 66.78 66.84 66.09 66.32 4,531,409 -0.22(-0.33%)
Mar 12, 2014 66.17 66.75 66.01 66.54 4,135,272 +0.01(+0.02%)
Mar 11, 2014 67.00 67.39 66.28 66.53 4,415,562 -0.36(-0.54%)
Mar 10, 2014 66.40 66.94 66.10 66.89 3,710,977 +0.38(+0.57%)
Mar 07, 2014 66.64 67.00 66.31 66.51 4,938,663 +0.12(+0.18%)
Mar 06, 2014 66.60 66.67 66.30 66.39 3,995,276 +0.09(+0.14%)
Mar 05, 2014 66.58 67.00 66.25 66.30 4,641,333 -0.20(-0.30%)
Mar 04, 2014 66.80 66.89 66.35 66.50 4,906,511 +0.19(+0.29%)
Mar 03, 2014 66.36 67.20 65.98 66.31 6,217,981 -0.19(-0.29%)
Feb 28, 2014 66.29 66.88 65.62 66.50 6,263,906 +0.25(+0.38%)
Feb 27, 2014 66.00 66.25 65.33 66.25 4,988,569 +0.12(+0.18%)
Feb 26, 2014 66.63 66.80 65.83 66.13 5,159,434 -0.39(-0.59%)
Feb 25, 2014 66.30 66.85 66.14 66.52 5,905,148 +0.10(+0.15%)
Feb 24, 2014 65.13 66.79 64.68 66.42 8,054,409 +1.74(+2.69%)
Feb 21, 2014 64.99 65.03 64.63 64.68 6,576,402 -0.24(-0.37%)
Feb 20, 2014 64.98 65.20 64.87 64.92 6,107,850 -0.08(-0.12%)
Feb 19, 2014 65.26 66.00 64.99 65.00 6,144,510 -0.37(-0.57%)
Feb 18, 2014 65.57 65.73 65.20 65.37 4,877,057 -0.16(-0.24%)
Feb 14, 2014 64.66 65.53 65.53 65.53 4,596,800 +0.82(+1.27%)
Feb 13, 2014 64.44 65.11 64.23 64.71 5,844,140 -0.51(-0.78%)
Feb 12, 2014 66.63 66.79 65.09 65.22 6,962,668 -0.35(-0.53%)
Feb 11, 2014 64.65 65.70 64.59 65.57 5,753,029 +0.99(+1.53%)
Feb 10, 2014 64.96 64.96 64.13 64.58 5,854,824 -0.39(-0.60%)
Feb 07, 2014 64.79 65.00 64.16 64.97 5,358,528 +0.67(+1.04%)
Feb 06, 2014 63.68 64.40 63.46 64.30 5,511,870 +0.84(+1.32%)
Feb 05, 2014 63.68 63.81 62.74 63.46 6,528,302 -0.25(-0.39%)
Feb 04, 2014 64.02 64.08 63.45 63.71 6,543,368 -0.15(-0.23%)
Feb 03, 2014 65.10 65.39 63.77 63.86 7,767,821 -1.09(-1.68%)
Jan 31, 2014 65.05 65.48 64.35 64.95 10,717,849 -0.80(-1.22%)
Jan 30, 2014 66.60 66.65 65.32 65.75 5,527,086 -0.07(-0.11%)
Jan 29, 2014 66.17 66.21 65.34 65.82 5,671,284 -0.39(-0.59%)
Jan 28, 2014 65.95 66.28 65.73 66.21 4,337,090 +0.35(+0.53%)
Jan 27, 2014 66.28 66.60 65.64 65.86 5,380,926 -0.71(-1.07%)
Jan 24, 2014 67.77 67.77 66.40 66.57 6,036,972 -1.28(-1.89%)
Jan 23, 2014 68.05 68.59 67.60 67.85 4,326,336 -0.52(-0.76%)
Jan 22, 2014 68.49 68.79 68.05 68.37 4,100,678 +0.11(+0.16%)
Jan 21, 2014 68.08 68.27 67.71 68.26 4,706,631 +0.75(+1.11%)
Jan 17, 2014 68.02 67.51 67.51 67.51 4,852,000 -0.32(-0.47%)
Jan 16, 2014 68.05 68.07 67.09 67.83 5,356,518 -0.25(-0.37%)
Jan 15, 2014 68.32 68.70 67.81 68.08 4,567,556 -0.24(-0.35%)
Jan 14, 2014 67.83 68.38 67.66 68.32 4,783,790 +0.58(+0.86%)
Jan 13, 2014 68.68 68.75 67.48 67.74 7,243,595 -1.13(-1.64%)
Jan 10, 2014 69.62 69.78 68.79 68.87 4,816,758 -0.59(-0.85%)
Jan 09, 2014 69.81 69.93 69.13 69.46 4,078,895 -0.23(-0.33%)
Jan 08, 2014 70.48 70.48 69.52 69.69 6,387,454 -0.68(-0.97%)
Jan 07, 2014 70.25 70.49 69.96 70.37 3,658,461 +0.11(+0.16%)
Jan 06, 2014 70.34 70.81 70.02 70.26 4,410,528 +0.30(+0.43%)
Jan 03, 2014 70.08 70.35 69.83 69.96 3,095,014 +0.18(+0.26%)
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.