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

Occidental Petroleum (NY: OXY )

59.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2020 16.38 16.71 15.37 16.09 45,859,828 -0.17(-1.07%)
Apr 29, 2020 15.45 16.37 15.34 16.27 61,407,584 +1.56(+10.61%)
Apr 28, 2020 14.02 14.79 13.86 14.71 47,616,048 +0.99(+7.21%)
Apr 27, 2020 12.94 13.84 12.36 13.72 41,214,560 +0.33(+2.46%)
Apr 24, 2020 13.75 14.06 13.07 13.39 42,320,344 -0.06(-0.43%)
Apr 23, 2020 13.01 13.96 12.95 13.45 56,725,704 +0.82(+6.53%)
Apr 22, 2020 12.68 12.96 12.36 12.62 45,949,240 +0.66(+5.51%)
Apr 21, 2020 11.63 12.01 11.15 11.96 64,468,476 -0.24(-1.99%)
Apr 20, 2020 11.67 12.82 11.54 12.21 77,248,952 -1.01(-7.63%)
Apr 17, 2020 11.95 13.23 11.88 13.21 53,316,620 +1.39(+11.72%)
Apr 16, 2020 13.21 13.24 11.79 11.83 41,513,964 -1.37(-10.36%)
Apr 15, 2020 13.48 13.48 12.60 13.20 48,898,292 -1.25(-8.66%)
Apr 14, 2020 14.93 15.34 14.19 14.45 41,882,272 -0.42(-2.81%)
Apr 13, 2020 15.47 15.53 14.32 14.86 45,003,768 -0.03(-0.20%)
Apr 09, 2020 16.19 17.71 13.83 14.89 114,337,240 -0.19(-1.29%)
Apr 08, 2020 13.77 15.20 13.62 15.09 50,368,260 +1.67(+12.43%)
Apr 07, 2020 13.75 14.74 13.20 13.42 56,399,644 +0.39(+2.98%)
Apr 06, 2020 12.22 13.09 12.05 13.03 53,649,116 +0.43(+3.38%)
Apr 03, 2020 13.41 13.77 11.16 12.60 94,957,552 +0.22(+1.80%)
Apr 02, 2020 11.13 13.49 10.86 12.38 81,588,312 +1.97(+18.90%)
Apr 01, 2020 10.70 10.83 9.811 10.41 41,050,268 -0.81(-7.25%)
Mar 31, 2020 11.17 11.71 10.77 11.23 36,616,836 +0.55(+5.18%)
Mar 30, 2020 10.97 11.10 9.889 10.67 46,113,784 -0.58(-5.17%)
Mar 27, 2020 11.67 12.00 11.14 11.26 35,766,004 -1.18(-9.51%)
Mar 26, 2020 11.68 14.82 11.63 12.44 72,510,176 +0.80(+6.92%)
Mar 25, 2020 10.91 12.25 9.908 11.63 57,135,916 +1.24(+11.94%)
Mar 24, 2020 10.08 10.44 9.404 10.39 43,319,868 +1.00(+10.63%)
Mar 23, 2020 9.937 9.976 9.181 9.395 37,928,456 -0.52(-5.28%)
Mar 20, 2020 10.81 10.84 9.259 9.918 52,431,944 -0.58(-5.54%)
Mar 19, 2020 10.09 10.65 9.113 10.50 39,271,112 +0.29(+2.85%)
Mar 18, 2020 10.13 10.51 8.726 10.21 42,509,212 -0.79(-7.14%)
Mar 17, 2020 12.00 12.42 10.71 10.99 35,806,024 -0.66(-5.66%)
Mar 16, 2020 11.05 13.26 10.86 11.65 38,468,524 -2.17(-15.71%)
Mar 13, 2020 12.90 14.12 11.24 13.83 66,951,652 +2.30(+19.93%)
Mar 12, 2020 9.918 14.39 9.152 11.53 75,412,784 +0.09(+0.76%)
Mar 11, 2020 12.72 12.99 11.34 11.44 72,701,440 -2.46(-17.71%)
Mar 10, 2020 14.93 15.03 12.19 13.90 113,938,944 +1.77(+14.63%)
Mar 09, 2020 15.11 18.60 11.67 12.13 108,036,320 -13.15(-52.01%)
Mar 06, 2020 28.38 28.43 24.72 25.28 41,412,540 -4.35(-14.68%)
Mar 05, 2020 30.58 30.83 29.26 29.62 20,414,524 -1.36(-4.40%)
Mar 04, 2020 31.29 31.29 30.00 30.99 14,869,501 -0.06(-0.18%)
Mar 03, 2020 31.10 32.59 30.40 31.04 21,230,362 +0.04(+0.12%)
Mar 02, 2020 31.60 31.67 29.83 31.01 18,292,900 +0.20(+0.64%)
Feb 28, 2020 29.62 30.85 27.89 30.81 25,706,934 +0.88(+2.92%)
Feb 27, 2020 31.21 31.59 29.32 29.93 24,979,712 -2.27(-7.04%)
Feb 26, 2020 34.13 34.29 32.17 32.20 24,105,272 -1.85(-5.44%)
Feb 25, 2020 37.21 37.28 33.88 34.05 23,423,848 -3.10(-8.33%)
Feb 24, 2020 38.11 38.16 37.15 37.15 13,282,286 -2.48(-6.27%)
Feb 21, 2020 40.04 40.06 39.36 39.63 9,480,495 -0.80(-1.98%)
Feb 20, 2020 40.18 41.03 39.95 40.43 8,212,253 +0.43(+1.08%)
Feb 19, 2020 39.39 40.20 39.08 40.00 8,008,116 +0.89(+2.29%)
Feb 18, 2020 39.15 39.23 38.56 39.11 10,116,103 -0.04(-0.10%)
Feb 14, 2020 39.59 39.75 38.85 39.15 6,802,798 -0.30(-0.76%)
Feb 13, 2020 39.61 39.88 39.08 39.45 8,928,812 -0.54(-1.34%)
Feb 12, 2020 39.90 40.10 39.31 39.98 8,727,775 +1.24(+3.21%)
Feb 11, 2020 39.66 39.86 38.61 38.74 12,893,100 +0.63(+1.65%)
Feb 10, 2020 39.04 39.11 37.81 38.11 8,407,027 -1.31(-3.32%)
Feb 07, 2020 39.24 39.52 39.02 39.42 5,345,511 -0.22(-0.55%)
Feb 06, 2020 39.81 39.95 39.12 39.63 6,589,779 +0.00(+0.00%)
Feb 05, 2020 38.83 39.88 38.78 39.63 9,147,479 +1.52(+4.00%)
Feb 04, 2020 38.52 38.99 38.01 38.11 8,350,156 +0.42(+1.12%)
Feb 03, 2020 37.36 38.03 37.11 37.69 9,275,175 +0.31(+0.83%)
Jan 31, 2020 37.73 37.98 37.16 37.38 17,041,108 -0.82(-2.14%)
Jan 30, 2020 37.58 38.27 37.09 38.20 10,101,459 +0.11(+0.30%)
Jan 29, 2020 38.87 39.07 38.07 38.08 7,070,941 -0.69(-1.77%)
Jan 28, 2020 39.17 39.20 38.69 38.77 7,657,343 -0.03(-0.07%)
Jan 27, 2020 38.60 38.97 38.29 38.80 9,884,520 -0.93(-2.34%)
Jan 24, 2020 39.96 40.17 39.37 39.73 9,349,145 -0.28(-0.71%)
Jan 23, 2020 40.11 40.22 39.72 40.01 11,462,023 -0.72(-1.78%)
Jan 22, 2020 41.40 41.44 40.35 40.74 13,764,913 -0.97(-2.32%)
Jan 21, 2020 42.69 42.77 41.70 41.70 11,490,479 -1.42(-3.29%)
Jan 17, 2020 43.99 44.24 42.96 43.13 15,280,844 -0.79(-1.80%)
Jan 16, 2020 44.41 44.77 43.87 43.92 10,365,382 -0.60(-1.35%)
Jan 15, 2020 44.37 44.71 44.04 44.52 7,530,006 +0.07(+0.15%)
Jan 14, 2020 44.09 44.63 43.95 44.45 12,947,920 +0.63(+1.44%)
Jan 13, 2020 43.53 43.86 42.83 43.82 8,986,326 +0.63(+1.46%)
Jan 10, 2020 42.58 43.48 42.32 43.19 11,204,415 +0.50(+1.17%)
Jan 09, 2020 42.20 42.72 41.19 42.69 15,552,648 +0.37(+0.87%)
Jan 08, 2020 42.85 43.08 41.66 42.33 13,019,372 -0.27(-0.64%)
Jan 07, 2020 42.42 42.61 41.57 42.60 12,844,542 +0.21(+0.49%)
Jan 06, 2020 41.38 42.77 41.11 42.39 17,704,114 +1.36(+3.30%)
Jan 03, 2020 41.23 41.64 40.62 41.04 16,046,629 +0.97(+2.42%)
Jan 02, 2020 39.17 40.17 39.13 40.07 13,885,714 +1.29(+3.32%)
Dec 31, 2019 38.10 38.79 37.94 38.78 11,025,349 +0.48(+1.25%)
Dec 30, 2019 37.88 38.69 37.79 38.30 11,144,684 +0.51(+1.34%)
Dec 27, 2019 37.97 38.10 37.76 37.79 7,496,957 +0.01(+0.02%)
Dec 26, 2019 37.69 38.19 37.63 37.78 6,429,369 +0.24(+0.65%)
Dec 24, 2019 37.43 37.99 37.38 37.54 4,990,780 +0.17(+0.45%)
Dec 23, 2019 36.71 37.38 36.69 37.37 10,647,261 +0.66(+1.79%)
Dec 20, 2019 36.58 36.92 36.26 36.71 18,359,394 +0.29(+0.80%)
Dec 19, 2019 36.25 36.66 36.19 36.42 7,937,587 +0.03(+0.08%)
Dec 18, 2019 36.07 36.73 36.05 36.39 10,002,395 +0.33(+0.91%)
Dec 17, 2019 36.06 36.47 35.89 36.06 14,430,311 +0.00(+0.00%)
Dec 16, 2019 35.75 36.44 35.74 36.06 10,172,663 +0.57(+1.62%)
Dec 13, 2019 36.21 36.52 35.44 35.48 10,508,662 -0.51(-1.41%)
Dec 12, 2019 35.42 36.26 35.37 35.99 10,071,591 +0.67(+1.89%)
Dec 11, 2019 35.33 35.73 35.32 35.33 8,353,999 +0.02(+0.05%)
Dec 10, 2019 35.30 35.80 35.05 35.31 13,408,821 +0.17(+0.48%)
Dec 09, 2019 35.79 35.83 35.12 35.14 18,271,278 -0.83(-2.30%)
Dec 06, 2019 35.14 35.98 35.13 35.96 11,300,533 +0.95(+2.71%)
Dec 05, 2019 35.66 35.77 34.83 35.02 9,995,116 -0.43(-1.22%)
Dec 04, 2019 35.35 35.76 35.19 35.45 11,429,978 +0.40(+1.13%)
Dec 03, 2019 35.38 35.44 34.61 35.05 12,595,241 -0.61(-1.71%)
Dec 02, 2019 35.81 36.10 35.41 35.66 11,746,540 +0.10(+0.29%)
Nov 29, 2019 35.62 36.02 35.49 35.56 5,058,904 -0.17(-0.46%)
Nov 27, 2019 35.60 35.84 35.32 35.73 7,658,100 +0.17(+0.47%)
Nov 26, 2019 36.69 36.81 35.55 35.56 14,493,448 -1.25(-3.41%)
Nov 25, 2019 36.67 37.40 36.60 36.81 11,133,470 +0.32(+0.88%)
Nov 22, 2019 36.14 36.82 35.94 36.49 10,269,119 +0.42(+1.18%)
Nov 21, 2019 35.49 36.31 35.45 36.07 10,095,639 +0.59(+1.66%)
Nov 20, 2019 35.10 36.19 34.76 35.48 11,174,534 +0.31(+0.89%)
Nov 19, 2019 36.08 36.08 34.98 35.16 13,593,265 -1.07(-2.95%)
Nov 18, 2019 36.09 36.39 35.53 36.23 14,242,079 +0.32(+0.90%)
Nov 15, 2019 35.97 36.27 35.50 35.91 15,365,661 +1.10(+3.15%)
Nov 14, 2019 35.14 35.66 34.66 34.81 9,530,644 -0.33(-0.94%)
Nov 13, 2019 35.27 35.37 35.00 35.14 10,181,150 -0.30(-0.83%)
Nov 12, 2019 35.86 36.19 35.09 35.44 13,908,829 -0.41(-1.13%)
Nov 11, 2019 36.08 36.26 35.46 35.84 15,819,108 -1.12(-3.04%)
Nov 08, 2019 35.63 37.06 35.31 36.97 14,763,235 +0.99(+2.74%)
Nov 07, 2019 36.96 37.49 35.47 35.98 16,563,551 -0.53(-1.46%)
Nov 06, 2019 38.37 38.45 36.30 36.52 18,475,720 -2.12(-5.49%)
Nov 05, 2019 38.86 40.60 37.58 38.64 20,979,442 -2.14(-5.25%)
Nov 04, 2019 39.63 41.14 39.60 40.78 14,574,306 +1.79(+4.59%)
Nov 01, 2019 37.57 38.99 37.56 38.99 9,788,827 +1.65(+4.42%)
Oct 31, 2019 38.01 38.13 36.98 37.34 13,575,042 -0.79(-2.08%)
Oct 30, 2019 39.03 39.07 37.97 38.13 6,028,159 -0.89(-2.29%)
Oct 29, 2019 38.72 39.27 38.29 39.03 6,913,000 +0.05(+0.12%)
Oct 28, 2019 39.34 39.63 38.96 38.98 5,037,496 -0.23(-0.59%)
Oct 25, 2019 38.99 39.61 38.91 39.21 5,716,973 +0.22(+0.57%)
Oct 24, 2019 39.64 39.74 38.64 38.99 7,890,223 -0.58(-1.47%)
Oct 23, 2019 38.79 39.57 38.57 39.57 8,494,218 +0.65(+1.66%)
Oct 22, 2019 37.71 39.38 37.58 38.92 11,521,253 +1.29(+3.43%)
Oct 21, 2019 37.40 37.66 37.14 37.63 7,340,959 +0.34(+0.91%)
Oct 18, 2019 37.20 37.89 37.20 37.29 7,562,757 +0.11(+0.30%)
Oct 17, 2019 37.22 37.57 36.94 37.18 7,034,176 -0.01(-0.02%)
Oct 16, 2019 37.52 38.09 37.17 37.19 6,306,166 -0.42(-1.13%)
Oct 15, 2019 37.26 38.08 37.13 37.62 6,745,422 +0.27(+0.72%)
Oct 14, 2019 37.83 37.86 36.85 37.35 14,046,943 -0.56(-1.48%)
Oct 11, 2019 38.27 38.53 37.86 37.91 8,016,475 +0.08(+0.22%)
Oct 10, 2019 37.75 38.30 37.38 37.83 8,456,932 +0.18(+0.47%)
Oct 09, 2019 38.13 38.28 37.28 37.65 7,726,866 +0.01(+0.02%)
Oct 08, 2019 38.63 39.00 37.63 37.64 9,497,272 -1.24(-3.20%)
Oct 07, 2019 39.55 39.68 38.88 38.89 8,133,432 -0.82(-2.07%)
Oct 04, 2019 39.74 40.06 39.23 39.71 5,545,162 -0.12(-0.30%)
Oct 03, 2019 39.41 40.01 38.96 39.83 6,195,993 +0.24(+0.61%)
Oct 02, 2019 40.23 40.33 39.40 39.59 6,591,592 -0.77(-1.90%)
Oct 01, 2019 41.18 41.87 40.27 40.35 5,675,229 -0.65(-1.57%)
Sep 30, 2019 41.62 41.62 40.69 41.00 7,078,602 -0.62(-1.48%)
Sep 27, 2019 41.52 42.18 41.30 41.62 4,898,589 -0.19(-0.46%)
Sep 26, 2019 41.53 41.84 40.94 41.81 5,394,359 +0.02(+0.04%)
Sep 25, 2019 41.59 42.02 41.21 41.79 4,743,470 -0.13(-0.31%)
Sep 24, 2019 41.93 42.35 41.59 41.92 7,082,119 -0.03(-0.07%)
Sep 23, 2019 41.82 42.33 41.46 41.95 7,991,603 -0.18(-0.44%)
Sep 20, 2019 42.40 42.69 41.73 42.13 9,351,380 -0.08(-0.20%)
Sep 19, 2019 41.49 42.60 41.29 42.22 11,438,296 +1.08(+2.62%)
Sep 18, 2019 41.35 41.65 40.93 41.14 10,710,548 -0.49(-1.17%)
Sep 17, 2019 44.18 44.21 41.62 41.63 16,870,396 -2.44(-5.54%)
Sep 16, 2019 43.89 45.04 43.68 44.07 26,156,742 +2.50(+6.01%)
Sep 13, 2019 42.41 42.78 41.45 41.57 12,093,319 -0.29(-0.68%)
Sep 12, 2019 42.19 42.52 41.65 41.86 8,030,544 -0.82(-1.92%)
Sep 11, 2019 42.87 43.24 42.10 42.68 8,311,252 -0.13(-0.30%)
Sep 10, 2019 41.76 43.08 41.69 42.81 10,598,076 +1.21(+2.90%)
Sep 09, 2019 41.49 41.61 41.05 41.60 12,004,621 +0.41(+1.01%)
Sep 06, 2019 40.72 41.50 40.36 41.18 12,096,797 +0.34(+0.82%)
Sep 05, 2019 39.81 41.07 39.81 40.85 10,685,401 +1.37(+3.46%)
Sep 04, 2019 39.23 39.72 39.13 39.48 5,341,007 +0.82(+2.11%)
Sep 03, 2019 38.83 38.94 38.38 38.66 7,635,938 -0.72(-1.84%)
Aug 30, 2019 39.43 39.75 38.76 39.39 7,596,497 +0.10(+0.25%)
Aug 29, 2019 39.32 39.96 39.22 39.29 7,342,057 +0.24(+0.60%)
Aug 28, 2019 38.57 39.26 38.51 39.05 7,820,468 +0.69(+1.79%)
Aug 27, 2019 38.58 38.77 37.89 38.37 8,082,689 +0.20(+0.52%)
Aug 26, 2019 38.90 38.96 37.89 38.17 9,166,645 -0.22(-0.57%)
Aug 23, 2019 39.91 39.98 38.20 38.38 13,849,495 -2.11(-5.21%)
Aug 22, 2019 41.00 41.45 40.48 40.49 6,475,075 -0.33(-0.80%)
Aug 21, 2019 40.85 41.18 40.01 40.82 9,383,069 -0.18(-0.44%)
Aug 20, 2019 41.32 41.58 40.91 41.00 8,145,495 -0.29(-0.70%)
Aug 19, 2019 40.58 41.64 40.54 41.29 10,874,035 +0.91(+2.27%)
Aug 16, 2019 39.98 40.61 39.87 40.38 9,397,986 +0.55(+1.39%)
Aug 15, 2019 39.50 40.30 39.09 39.82 10,323,793 +0.24(+0.59%)
Aug 14, 2019 39.67 39.89 39.03 39.59 18,713,802 -0.96(-2.37%)
Aug 13, 2019 40.53 40.73 39.87 40.55 19,474,722 -0.21(-0.51%)
Aug 12, 2019 42.53 42.56 40.70 40.76 13,720,687 -1.94(-4.54%)
Aug 09, 2019 42.44 43.43 42.40 42.70 10,905,739 +0.00(+0.00%)
Aug 08, 2019 42.19 43.00 40.88 42.70 26,422,930 +1.02(+2.46%)
Aug 07, 2019 42.30 42.52 40.66 41.67 18,419,880 -1.43(-3.32%)
Aug 06, 2019 44.96 44.96 42.36 43.10 14,358,855 -1.67(-3.72%)
Aug 05, 2019 45.52 45.71 44.48 44.77 11,012,255 -1.59(-3.44%)
Aug 02, 2019 48.01 48.16 45.99 46.36 13,474,626 -1.80(-3.74%)
Aug 01, 2019 46.20 48.96 46.13 48.17 15,530,926 +1.64(+3.52%)
Jul 31, 2019 47.33 47.47 46.01 46.53 13,624,069 -1.01(-2.12%)
Jul 30, 2019 45.91 47.53 45.77 47.53 8,190,758 +1.41(+3.06%)
Jul 29, 2019 46.72 46.78 45.57 46.12 7,077,929 -0.62(-1.32%)
Jul 26, 2019 46.44 46.99 46.27 46.74 6,018,428 +0.41(+0.88%)
Jul 25, 2019 47.32 47.41 46.23 46.33 7,315,689 -0.82(-1.75%)
Jul 24, 2019 46.97 47.71 46.94 47.15 6,729,085 +0.23(+0.48%)
Jul 23, 2019 47.67 47.70 46.74 46.93 6,427,274 -0.64(-1.35%)
Jul 22, 2019 47.42 47.74 46.63 47.57 6,618,613 +0.16(+0.34%)
Jul 19, 2019 46.24 47.48 46.07 47.41 7,943,548 +1.20(+2.59%)
Jul 18, 2019 46.20 46.33 45.86 46.21 10,695,263 -0.15(-0.33%)
Jul 17, 2019 46.23 46.70 46.12 46.36 8,406,129 +0.07(+0.16%)
Jul 16, 2019 46.46 46.60 45.93 46.29 9,703,100 -0.48(-1.03%)
Jul 15, 2019 46.94 47.08 46.47 46.77 11,182,477 -0.08(-0.17%)
Jul 12, 2019 45.81 47.20 45.66 46.85 10,048,155 +1.16(+2.54%)
Jul 11, 2019 45.68 45.79 45.36 45.69 7,064,045 +0.18(+0.40%)
Jul 10, 2019 45.37 45.65 44.80 45.51 8,383,383 +0.57(+1.27%)
Jul 09, 2019 44.63 45.00 44.12 44.94 8,235,969 +0.28(+0.63%)
Jul 08, 2019 44.62 44.85 44.40 44.66 5,232,594 +0.02(+0.04%)
Jul 05, 2019 44.51 44.89 44.27 44.64 6,196,149 +0.10(+0.22%)
Jul 03, 2019 44.27 44.62 43.98 44.54 4,895,699 +0.35(+0.80%)
Jul 02, 2019 45.09 45.09 43.44 44.19 11,216,233 -0.91(-2.01%)
Jul 01, 2019 46.20 46.53 45.01 45.10 8,012,221 -0.45(-0.99%)
Jun 28, 2019 45.16 45.55 44.88 45.55 7,453,438 +0.48(+1.07%)
Jun 27, 2019 45.62 45.88 44.94 45.07 5,946,714 -0.61(-1.33%)
Jun 26, 2019 45.18 46.43 44.94 45.68 7,752,767 +0.94(+2.11%)
Jun 25, 2019 44.95 45.24 44.70 44.73 5,050,067 -0.46(-1.02%)
Jun 24, 2019 45.59 45.88 45.01 45.20 10,649,890 -0.65(-1.42%)
Jun 21, 2019 46.59 46.77 45.70 45.85 11,367,922 -0.63(-1.35%)
Jun 20, 2019 46.27 46.75 45.81 46.47 8,157,346 +0.91(+1.99%)
Jun 19, 2019 45.50 46.23 45.29 45.57 9,832,843 -0.05(-0.10%)
Jun 18, 2019 45.34 45.72 45.07 45.61 10,457,742 +0.49(+1.08%)
Jun 17, 2019 44.65 45.64 44.35 45.12 8,195,628 +0.45(+1.01%)
Jun 14, 2019 45.08 45.14 44.57 44.67 8,587,537 -0.38(-0.84%)
Jun 13, 2019 44.91 45.11 44.51 45.05 8,845,841 +0.85(+1.93%)
Jun 12, 2019 44.15 44.30 43.37 44.20 8,438,879 -0.24(-0.53%)
Jun 11, 2019 44.09 44.65 43.62 44.44 14,204,102 +1.04(+2.40%)
Jun 10, 2019 43.56 44.01 43.21 43.39 10,883,348 +0.05(+0.13%)
Jun 07, 2019 44.00 44.00 43.15 43.34 12,930,759 -0.38(-0.87%)
Jun 06, 2019 42.57 43.87 42.48 43.72 13,076,964 +1.44(+3.39%)
Jun 05, 2019 44.23 44.25 41.90 42.28 20,822,946 -2.01(-4.55%)
Jun 04, 2019 44.25 44.67 43.97 44.30 9,910,064 +0.33(+0.75%)
Jun 03, 2019 44.84 45.11 43.73 43.97 12,503,944 -0.40(-0.90%)
May 31, 2019 45.60 45.81 44.30 44.37 12,520,574 -1.91(-4.12%)
May 30, 2019 46.30 47.40 45.78 46.28 18,966,892 -0.08(-0.17%)
May 29, 2019 46.28 46.48 45.50 46.36 10,081,869 -0.25(-0.54%)
May 28, 2019 47.86 47.95 46.61 46.61 9,736,858 -1.06(-2.23%)
May 24, 2019 47.56 48.12 47.28 47.67 16,401,860 +0.50(+1.06%)
May 23, 2019 46.32 47.20 45.73 47.17 23,565,474 +0.12(+0.25%)
May 22, 2019 47.43 47.78 46.78 47.05 15,177,095 -0.65(-1.36%)
May 21, 2019 47.51 47.84 47.13 47.70 13,513,003 +0.04(+0.09%)
May 20, 2019 47.13 47.71 47.04 47.66 10,547,547 +0.62(+1.33%)
May 17, 2019 47.50 47.62 46.91 47.04 15,694,071 -0.88(-1.84%)
May 16, 2019 48.45 48.69 47.72 47.92 11,951,004 -0.45(-0.92%)
May 15, 2019 48.24 48.37 47.35 48.36 15,349,837 -0.27(-0.55%)
May 14, 2019 48.43 49.04 48.28 48.63 8,071,001 +0.34(+0.70%)
May 13, 2019 48.65 48.81 47.70 48.29 14,458,635 -0.71(-1.46%)
May 10, 2019 50.23 50.44 48.59 49.01 19,956,508 -1.21(-2.41%)
May 09, 2019 50.93 50.93 50.03 50.22 41,141,384 -3.46(-6.44%)
May 08, 2019 53.28 54.14 52.96 53.68 19,493,298 +0.46(+0.87%)
May 07, 2019 52.07 53.29 51.86 53.21 24,191,254 +0.82(+1.57%)
May 06, 2019 51.11 52.76 50.76 52.39 28,596,034 +0.73(+1.42%)
May 03, 2019 51.68 52.24 51.43 51.66 12,103,080 +0.53(+1.05%)
May 02, 2019 51.18 51.57 50.76 51.13 21,081,280 -0.12(-0.23%)
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.