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

Canadian Natural Resources Limited (TSX: CNQ )

106.52 +0.84 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 80.66 81.90 80.11 81.67 3,321,650 +0.79(+0.98%)
Jan 30, 2023 80.90 82.17 80.77 80.88 4,568,665 -1.87(-2.26%)
Jan 27, 2023 81.00 82.89 81.00 82.75 4,296,745 +1.67(+2.06%)
Jan 26, 2023 80.44 81.17 79.30 81.08 5,706,016 +1.31(+1.64%)
Jan 25, 2023 80.22 80.90 79.01 79.77 2,648,225 -1.15(-1.42%)
Jan 24, 2023 81.27 81.41 80.51 80.92 2,664,262 -0.76(-0.93%)
Jan 23, 2023 81.20 81.81 81.11 81.68 5,010,560 +0.95(+1.18%)
Jan 20, 2023 80.01 81.17 79.71 80.73 2,655,224 +0.66(+0.82%)
Jan 19, 2023 78.38 80.54 78.30 80.07 4,580,046 +1.44(+1.83%)
Jan 18, 2023 78.91 80.59 78.50 78.63 4,849,944 +0.38(+0.49%)
Jan 17, 2023 77.10 78.34 77.10 78.25 4,891,016 +1.45(+1.89%)
Jan 16, 2023 76.21 77.31 76.21 76.80 674,548 -0.02(-0.03%)
Jan 13, 2023 76.21 77.08 75.64 76.82 7,318,631 +0.73(+0.96%)
Jan 12, 2023 75.25 76.57 74.90 76.09 6,638,015 +1.33(+1.78%)
Jan 11, 2023 75.10 75.96 73.95 74.76 4,427,585 +0.39(+0.52%)
Jan 10, 2023 74.18 74.38 72.81 74.37 3,279,982 +0.49(+0.66%)
Jan 09, 2023 74.61 75.18 73.65 73.88 5,729,241 +0.59(+0.81%)
Jan 06, 2023 71.42 73.56 71.36 73.29 3,365,371 +2.67(+3.78%)
Jan 05, 2023 70.33 71.95 70.14 70.62 5,932,667 +0.15(+0.21%)
Jan 04, 2023 70.11 71.69 69.92 70.47 3,021,257 -0.82(-1.15%)
Jan 03, 2023 74.60 74.90 71.12 71.29 7,392,334 -3.90(-5.19%)
Dec 30, 2022 75.19 0 -0.23(-0.30%)
Dec 29, 2022 73.62 75.69 73.43 75.42 4,144,059 +1.38(+1.86%)
Dec 28, 2022 75.25 75.87 73.67 74.04 8,360,150 -1.83(-2.41%)
Dec 23, 2022 75.87 0 +3.24(+4.46%)
Dec 22, 2022 75.00 75.10 72.20 72.63 5,559,789 -2.26(-3.02%)
Dec 21, 2022 74.61 74.96 73.71 74.89 4,863,909 +1.55(+2.11%)
Dec 20, 2022 72.64 73.59 72.32 73.34 5,544,998 +0.75(+1.03%)
Dec 19, 2022 72.31 72.81 71.52 72.59 14,492,472 +0.79(+1.10%)
Dec 16, 2022 73.15 73.43 71.51 71.80 11,871,130 -2.50(-3.36%)
Dec 15, 2022 74.75 74.84 72.65 74.30 8,405,650 -1.58(-2.08%)
Dec 14, 2022 77.10 77.37 75.37 75.88 6,346,830 -0.66(-0.86%)
Dec 13, 2022 76.40 77.60 76.28 76.54 7,861,668 +1.45(+1.93%)
Dec 12, 2022 75.12 76.31 74.51 75.09 15,247,573 +0.44(+0.59%)
Dec 09, 2022 75.00 75.56 74.41 74.65 11,597,937 +0.08(+0.11%)
Dec 08, 2022 75.90 77.02 74.14 74.57 10,258,266 -0.46(-0.61%)
Dec 07, 2022 75.68 76.58 74.52 75.03 5,572,820 -0.56(-0.74%)
Dec 06, 2022 77.37 78.60 75.55 75.59 13,121,042 -2.12(-2.73%)
Dec 05, 2022 81.41 82.32 77.33 77.71 6,248,147 -2.98(-3.69%)
Dec 02, 2022 79.98 81.75 79.88 80.69 15,325,120 +0.35(+0.44%)
Dec 01, 2022 81.19 82.10 80.08 80.34 4,651,571 +0.03(+0.04%)
Nov 30, 2022 81.65 82.65 80.02 80.31 8,670,792 -0.40(-0.50%)
Nov 29, 2022 81.00 81.36 79.93 80.71 2,797,630 +0.98(+1.23%)
Nov 28, 2022 78.80 80.46 78.25 79.73 4,584,534 -0.79(-0.98%)
Nov 25, 2022 80.78 81.12 80.19 80.52 2,598,163 +0.22(+0.27%)
Nov 24, 2022 79.73 80.99 79.65 80.30 2,135,367 +0.25(+0.31%)
Nov 23, 2022 80.28 81.14 79.88 80.05 4,667,993 -1.17(-1.44%)
Nov 22, 2022 81.03 81.55 80.20 81.22 4,383,099 +1.37(+1.72%)
Nov 21, 2022 78.91 79.96 76.76 79.85 8,044,342 -0.10(-0.13%)
Nov 18, 2022 78.50 80.11 77.96 79.95 4,917,036 -0.07(-0.09%)
Nov 17, 2022 79.84 80.65 78.67 80.02 5,198,939 -0.88(-1.09%)
Nov 16, 2022 82.47 82.56 80.80 80.90 5,634,986 -1.90(-2.29%)
Nov 15, 2022 81.46 82.95 81.00 82.80 3,399,573 +1.74(+2.15%)
Nov 14, 2022 81.63 82.77 81.02 81.06 3,312,880 -1.08(-1.31%)
Nov 11, 2022 82.55 82.99 81.77 82.14 2,549,019 +0.93(+1.15%)
Nov 10, 2022 80.56 81.59 80.22 81.21 2,888,014 +1.50(+1.88%)
Nov 09, 2022 80.70 81.14 79.28 79.71 3,193,825 -1.91(-2.34%)
Nov 08, 2022 82.55 82.55 81.02 81.62 2,057,944 -0.86(-1.04%)
Nov 07, 2022 82.65 83.60 81.91 82.48 2,300,932 +0.03(+0.04%)
Nov 04, 2022 83.74 84.25 81.72 82.45 4,403,538 +0.01(+0.01%)
Nov 03, 2022 81.38 83.30 80.75 82.44 2,777,568 +0.35(+0.43%)
Nov 02, 2022 81.84 82.09 3,828,942 -0.14(-0.17%)
Nov 01, 2022 82.50 83.05 82.08 82.23 1,855,773 +0.52(+0.64%)
Oct 31, 2022 80.59 82.85 80.58 81.71 3,173,472 +0.34(+0.42%)
Oct 28, 2022 81.70 82.28 79.92 81.37 2,314,157 -0.03(-0.04%)
Oct 27, 2022 82.53 83.27 81.16 81.40 2,542,876 -0.12(-0.15%)
Oct 26, 2022 80.99 82.73 80.90 81.52 2,217,757 +0.72(+0.89%)
Oct 25, 2022 80.09 81.09 79.85 80.80 1,969,493 +0.36(+0.45%)
Oct 24, 2022 80.00 81.42 79.36 80.44 5,384,571 +0.40(+0.50%)
Oct 21, 2022 78.15 80.28 78.05 80.04 3,104,562 +1.91(+2.44%)
Oct 20, 2022 77.00 78.95 76.77 78.13 4,814,331 +1.91(+2.51%)
Oct 19, 2022 74.00 76.35 73.50 76.22 3,384,841 +3.03(+4.14%)
Oct 18, 2022 74.06 74.53 71.66 73.19 2,653,397 -0.33(-0.45%)
Oct 17, 2022 74.58 75.73 73.45 73.52 5,850,841 -0.05(-0.07%)
Oct 14, 2022 74.52 75.33 73.44 73.57 6,052,566 -1.59(-2.12%)
Oct 13, 2022 71.60 75.42 71.60 75.16 9,335,928 +2.65(+3.65%)
Oct 12, 2022 72.45 73.36 70.80 72.51 9,150,016 -0.35(-0.48%)
Oct 11, 2022 72.80 74.17 72.21 72.86 16,127,981 -2.50(-3.32%)
Oct 07, 2022 75.36 0 +1.12(+1.51%)
Oct 06, 2022 72.94 74.94 72.79 74.24 4,261,450 +1.01(+1.38%)
Oct 05, 2022 72.40 73.87 70.95 73.23 5,588,486 +0.88(+1.22%)
Oct 04, 2022 70.35 72.39 69.68 72.35 6,553,791 +4.01(+5.87%)
Oct 03, 2022 66.46 68.74 66.42 68.34 2,883,836 +4.04(+6.28%)
Sep 30, 2022 63.77 65.18 62.90 64.30 3,137,430 +0.20(+0.31%)
Sep 29, 2022 63.62 64.21 62.25 64.10 3,581,607 +0.60(+0.94%)
Sep 28, 2022 62.46 63.95 62.00 63.50 4,796,373 +1.31(+2.11%)
Sep 27, 2022 62.69 63.36 61.45 62.19 5,566,507 +0.65(+1.06%)
Sep 26, 2022 63.50 64.49 61.23 61.54 13,553,882 -2.18(-3.42%)
Sep 23, 2022 66.00 66.00 63.53 63.72 9,454,636 -4.82(-7.03%)
Sep 22, 2022 70.78 71.13 68.44 68.54 5,753,251 -0.97(-1.40%)
Sep 21, 2022 72.59 72.79 69.46 69.51 7,361,997 -1.69(-2.37%)
Sep 20, 2022 71.34 71.53 69.71 71.20 5,695,123 -0.29(-0.41%)
Sep 19, 2022 69.48 71.62 69.31 71.49 13,913,257 -0.02(-0.03%)
Sep 16, 2022 70.97 71.63 69.79 71.51 17,263,596 -0.06(-0.08%)
Sep 15, 2022 71.92 72.75 71.06 71.57 7,958,320 -2.30(-3.11%)
Sep 14, 2022 72.78 74.75 72.78 73.87 11,095,917 +1.71(+2.37%)
Sep 13, 2022 72.36 73.85 72.03 72.16 11,286,781 -0.90(-1.23%)
Sep 12, 2022 72.97 74.39 72.68 73.06 7,169,471 +1.16(+1.61%)
Sep 09, 2022 71.01 72.46 70.92 71.90 8,002,787 +2.32(+3.33%)
Sep 08, 2022 69.22 69.79 68.32 69.58 8,716,223 +0.70(+1.02%)
Sep 07, 2022 69.41 70.04 68.65 68.88 7,203,749 -1.84(-2.60%)
Sep 06, 2022 72.94 73.18 70.51 70.72 6,142,728 -1.55(-2.14%)
Sep 02, 2022 72.27 0 +1.35(+1.90%)
Sep 01, 2022 70.88 71.80 70.36 70.92 3,029,606 -1.08(-1.50%)
Aug 31, 2022 71.08 73.49 70.82 72.00 4,243,703 -0.73(-1.00%)
Aug 30, 2022 74.29 74.29 72.06 72.73 2,526,325 -2.67(-3.54%)
Aug 29, 2022 73.68 75.95 73.52 75.40 4,461,125 +1.24(+1.67%)
Aug 26, 2022 74.85 75.82 73.88 74.16 6,569,858 -0.46(-0.62%)
Aug 25, 2022 73.86 74.89 73.61 74.62 6,287,109 +1.26(+1.72%)
Aug 24, 2022 72.78 73.86 72.27 73.36 5,670,849 +0.69(+0.95%)
Aug 23, 2022 72.81 73.66 72.24 72.67 7,003,972 +1.34(+1.88%)
Aug 22, 2022 70.30 71.37 69.22 71.33 10,025,128 -1.06(-1.46%)
Aug 19, 2022 72.28 72.88 71.68 72.39 18,530,724 -0.03(-0.04%)
Aug 18, 2022 71.28 72.46 71.15 72.42 7,388,090 +2.02(+2.87%)
Aug 17, 2022 70.21 70.94 69.69 70.40 6,244,676 +0.64(+0.92%)
Aug 16, 2022 71.64 71.67 69.34 69.76 7,463,668 -0.88(-1.25%)
Aug 15, 2022 69.73 70.87 68.72 70.64 6,805,334 -1.22(-1.70%)
Aug 12, 2022 71.05 71.90 70.31 71.86 2,218,229 +0.55(+0.77%)
Aug 11, 2022 69.90 72.12 69.90 71.31 5,018,851 +2.47(+3.59%)
Aug 10, 2022 68.11 69.29 66.95 68.84 6,381,983 +0.98(+1.44%)
Aug 09, 2022 68.80 69.40 67.57 67.86 4,170,781 +0.42(+0.62%)
Aug 08, 2022 67.20 68.06 66.75 67.44 3,170,805 +0.20(+0.30%)
Aug 05, 2022 65.00 67.80 64.94 67.24 5,169,971 +1.83(+2.80%)
Aug 04, 2022 67.05 68.17 65.23 65.41 4,984,225 -1.49(-2.23%)
Aug 03, 2022 70.00 70.38 66.90 66.90 3,064,722 -2.68(-3.85%)
Aug 02, 2022 69.50 70.02 68.85 69.58 2,757,671 -1.13(-1.60%)
Jul 29, 2022 70.71 0 +2.38(+3.48%)
Jul 28, 2022 68.29 68.50 66.83 68.33 2,394,333 +0.96(+1.42%)
Jul 27, 2022 66.06 67.47 65.81 67.37 2,413,276 +1.76(+2.68%)
Jul 26, 2022 67.25 68.03 65.44 65.61 3,736,586 -0.51(-0.77%)
Jul 25, 2022 64.94 66.96 64.70 66.12 4,607,178 +1.79(+2.78%)
Jul 22, 2022 65.07 65.63 63.88 64.33 2,647,417 -0.63(-0.97%)
Jul 21, 2022 64.15 65.04 63.04 64.96 3,667,178 -0.81(-1.23%)
Jul 20, 2022 64.12 66.10 63.70 65.77 3,576,317 +1.36(+2.11%)
Jul 19, 2022 63.12 64.80 62.85 64.41 3,878,901 +1.08(+1.71%)
Jul 18, 2022 62.81 64.37 62.62 63.33 5,365,509 +1.75(+2.84%)
Jul 15, 2022 62.28 62.63 61.05 61.58 8,407,218 +0.49(+0.80%)
Jul 14, 2022 60.29 61.11 58.75 61.09 9,681,969 -0.59(-0.96%)
Jul 13, 2022 61.67 63.22 61.23 61.68 4,562,304 -0.71(-1.14%)
Jul 12, 2022 62.29 63.11 61.29 62.39 4,207,577 -1.32(-2.07%)
Jul 11, 2022 63.22 64.25 62.58 63.71 8,188,700 -0.23(-0.36%)
Jul 08, 2022 65.39 65.60 63.56 63.94 5,867,401 -0.79(-1.22%)
Jul 07, 2022 65.01 65.60 64.01 64.73 7,335,334 +1.78(+2.83%)
Jul 06, 2022 66.09 67.12 61.43 62.95 10,115,948 -3.95(-5.90%)
Jul 05, 2022 69.35 69.73 63.92 66.90 10,080,179 -4.95(-6.89%)
Jul 04, 2022 70.44 72.87 70.42 71.85 2,810,292 +2.68(+3.87%)
Jun 30, 2022 69.17 0 -0.98(-1.40%)
Jun 29, 2022 73.24 73.50 69.83 70.15 4,275,147 -1.68(-2.34%)
Jun 28, 2022 70.78 72.03 70.11 71.83 6,021,203 +3.09(+4.50%)
Jun 27, 2022 66.14 68.81 65.69 68.74 10,630,931 +3.60(+5.53%)
Jun 24, 2022 65.73 66.59 64.87 65.14 6,916,871 +0.54(+0.84%)
Jun 23, 2022 68.11 68.27 64.20 64.60 7,008,738 -2.76(-4.10%)
Jun 22, 2022 67.55 68.86 66.61 67.36 9,870,205 -3.61(-5.09%)
Jun 21, 2022 70.00 71.67 69.95 70.97 10,652,019 +1.32(+1.90%)
Jun 20, 2022 68.08 69.83 67.85 69.65 10,026,282 +1.30(+1.90%)
Jun 17, 2022 71.34 71.99 66.30 68.35 14,301,481 -3.64(-5.06%)
Jun 16, 2022 74.00 74.46 71.15 71.99 8,771,022 -5.19(-6.72%)
Jun 15, 2022 78.44 79.31 75.82 77.18 13,123,676 -1.30(-1.66%)
Jun 14, 2022 81.38 81.51 77.43 78.48 17,076,476 -0.92(-1.16%)
Jun 13, 2022 80.81 80.81 77.30 79.40 9,676,749 -3.43(-4.14%)
Jun 10, 2022 84.00 84.45 81.93 82.83 8,768,818 -1.84(-2.17%)
Jun 09, 2022 85.05 85.81 84.25 84.67 12,756,730 -1.11(-1.29%)
Jun 08, 2022 85.50 86.59 85.00 85.78 4,702,724 -0.20(-0.23%)
Jun 07, 2022 83.55 86.14 83.36 85.98 4,984,221 +1.96(+2.33%)
Jun 06, 2022 85.38 85.84 83.55 84.02 5,202,326 -1.17(-1.37%)
Jun 03, 2022 85.49 85.98 84.19 85.19 3,928,676 -0.49(-0.57%)
Jun 02, 2022 84.89 86.64 84.42 85.68 6,015,909 +0.25(+0.29%)
Jun 01, 2022 84.80 86.30 84.27 85.43 3,839,381 +1.72(+2.05%)
May 31, 2022 87.80 87.92 83.71 83.71 7,293,551 -3.33(-3.83%)
May 30, 2022 85.13 87.25 85.13 87.04 1,231,618 +2.05(+2.41%)
May 27, 2022 83.45 85.16 83.12 84.99 3,171,768 +0.92(+1.09%)
May 26, 2022 84.00 84.68 83.52 84.07 4,861,545 +0.77(+0.92%)
May 25, 2022 82.47 84.08 82.46 83.30 2,302,810 +0.84(+1.02%)
May 24, 2022 80.99 82.47 80.82 82.46 4,585,887 +3.13(+3.95%)
May 20, 2022 79.33 0 +0.14(+0.18%)
May 19, 2022 76.75 80.35 76.75 79.19 8,092,975 +0.41(+0.52%)
May 18, 2022 81.28 81.45 77.97 78.78 5,418,257 -2.00(-2.48%)
May 17, 2022 81.80 82.16 80.46 80.78 3,328,098 -0.12(-0.15%)
May 16, 2022 78.64 81.30 78.49 80.90 6,445,353 +2.28(+2.90%)
May 13, 2022 76.41 78.68 76.31 78.62 2,397,153 +3.56(+4.74%)
May 12, 2022 75.90 76.47 73.49 75.06 3,499,022 -0.98(-1.29%)
May 11, 2022 77.09 79.31 75.84 76.04 5,592,765 -0.04(-0.05%)
May 10, 2022 77.30 79.21 74.75 76.08 6,938,579 -0.08(-0.11%)
May 09, 2022 80.39 80.72 75.87 76.16 3,647,361 -5.88(-7.17%)
May 06, 2022 82.65 83.36 80.78 82.04 3,763,369 +0.14(+0.17%)
May 05, 2022 84.55 85.11 80.32 81.90 3,174,749 -1.72(-2.06%)
May 04, 2022 84.00 84.26 81.12 83.62 4,138,052 +1.71(+2.09%)
May 03, 2022 78.50 82.20 78.50 81.91 3,244,396 +3.11(+3.95%)
May 02, 2022 78.43 79.40 76.92 78.80 3,662,136 -0.71(-0.89%)
Apr 29, 2022 79.85 80.93 79.00 79.51 3,894,757 -0.64(-0.80%)
Apr 28, 2022 80.26 80.91 77.15 80.15 4,122,956 +1.26(+1.60%)
Apr 27, 2022 78.29 79.43 76.76 78.89 3,638,834 +1.16(+1.49%)
Apr 26, 2022 78.89 79.78 77.41 77.73 3,050,990 -0.32(-0.41%)
Apr 25, 2022 78.43 79.01 76.16 78.05 5,075,942 -3.18(-3.91%)
Apr 22, 2022 82.96 83.51 80.90 81.23 3,688,821 -1.86(-2.24%)
Apr 21, 2022 86.50 88.18 82.95 83.09 4,291,055 -2.86(-3.33%)
Apr 20, 2022 84.52 86.43 84.52 85.95 3,337,875 +1.45(+1.72%)
Apr 19, 2022 84.09 85.15 83.56 84.50 6,583,970 -0.18(-0.21%)
Apr 18, 2022 83.99 85.46 83.62 84.68 7,323,213 +1.68(+2.02%)
Apr 14, 2022 83.00 0 +0.74(+0.90%)
Apr 13, 2022 82.00 82.88 81.15 82.26 2,959,947 +0.76(+0.93%)
Apr 12, 2022 80.10 81.66 80.10 81.50 4,711,123 +2.64(+3.35%)
Apr 11, 2022 80.00 80.19 78.45 78.86 10,109,229 -1.94(-2.40%)
Apr 08, 2022 79.64 80.85 79.63 80.80 4,177,242 +1.46(+1.84%)
Apr 07, 2022 78.34 79.39 77.66 79.34 4,827,128 +1.34(+1.72%)
Apr 06, 2022 78.60 79.22 76.82 78.00 3,237,761 -0.20(-0.26%)
Apr 05, 2022 79.90 81.14 78.05 78.20 6,028,762 -1.78(-2.23%)
Apr 04, 2022 79.50 80.00 78.52 79.98 6,825,824 +1.09(+1.38%)
Apr 01, 2022 77.10 79.35 77.10 78.89 6,556,065 +1.48(+1.91%)
Mar 31, 2022 77.90 79.12 77.40 77.41 6,619,431 -0.78(-1.00%)
Mar 30, 2022 78.38 79.54 77.35 78.19 5,954,169 +0.39(+0.50%)
Mar 29, 2022 76.25 77.90 74.85 77.80 3,295,540 -0.11(-0.14%)
Mar 28, 2022 78.00 78.63 77.43 77.91 3,449,847 -1.45(-1.83%)
Mar 25, 2022 78.02 80.13 78.02 79.36 2,502,296 +0.47(+0.60%)
Mar 24, 2022 79.36 79.68 78.41 78.89 5,009,299 -0.58(-0.73%)
Mar 23, 2022 79.00 80.09 78.82 79.47 6,168,184 +1.86(+2.40%)
Mar 22, 2022 78.85 78.88 77.17 77.61 15,965,136 -1.16(-1.47%)
Mar 21, 2022 77.75 78.93 77.50 78.77 20,777,052 +2.37(+3.10%)
Mar 18, 2022 76.95 77.93 76.36 76.40 18,980,572 -1.03(-1.33%)
Mar 17, 2022 75.44 77.54 75.33 77.43 7,429,608 +2.78(+3.72%)
Mar 16, 2022 74.42 74.70 73.31 74.65 9,263,667 +0.82(+1.11%)
Mar 15, 2022 70.25 74.29 70.25 73.83 16,851,592 -0.38(-0.51%)
Mar 14, 2022 76.75 77.16 72.84 74.21 18,301,860 -3.42(-4.41%)
Mar 11, 2022 75.63 77.83 75.44 77.63 13,065,430 +0.71(+0.92%)
Mar 10, 2022 74.01 77.14 74.00 76.92 14,391,796 +2.71(+3.65%)
Mar 09, 2022 74.66 76.39 73.28 74.21 6,661,532 -2.77(-3.60%)
Mar 08, 2022 77.00 79.54 75.56 76.98 9,653,307 +0.67(+0.88%)
Mar 07, 2022 76.46 76.48 75.44 76.31 9,210,068 +1.27(+1.69%)
Mar 04, 2022 73.73 75.75 73.45 75.04 5,321,809 +2.55(+3.52%)
Mar 03, 2022 72.62 76.73 72.04 72.49 7,180,648 -0.33(-0.45%)
Mar 02, 2022 72.00 73.82 71.94 72.82 4,458,968 +1.46(+2.05%)
Mar 01, 2022 71.78 71.99 70.32 71.36 4,339,791 +0.55(+0.78%)
Feb 28, 2022 69.50 71.00 69.30 70.81 5,359,100 +1.27(+1.83%)
Feb 25, 2022 67.50 69.72 67.79 69.54 3,787,457 +2.34(+3.48%)
Feb 24, 2022 67.71 68.03 65.55 67.20 10,728,870 +0.68(+1.02%)
Feb 23, 2022 67.01 67.80 66.18 66.52 5,367,277 -0.14(-0.21%)
Feb 22, 2022 67.85 68.05 65.61 66.66 6,324,578 +0.47(+0.71%)
Feb 18, 2022 66.19 0 -2.30(-3.36%)
Feb 17, 2022 68.14 69.48 67.87 68.49 3,294,867 +0.06(+0.09%)
Feb 16, 2022 67.32 69.43 67.32 68.43 4,715,228 +1.37(+2.04%)
Feb 15, 2022 65.50 67.09 65.31 67.06 3,860,302 +0.01(+0.01%)
Feb 14, 2022 67.37 67.56 66.20 67.05 2,848,431 -0.55(-0.81%)
Feb 11, 2022 66.10 67.67 65.65 67.60 3,986,062 +1.92(+2.92%)
Feb 10, 2022 64.62 66.54 64.62 65.68 5,013,215 +0.65(+1.00%)
Feb 09, 2022 64.32 65.97 64.32 65.03 4,510,935 +0.77(+1.20%)
Feb 08, 2022 67.16 67.45 63.74 64.26 5,628,131 -3.34(-4.94%)
Feb 07, 2022 67.96 68.52 66.82 67.60 5,367,929 -0.70(-1.02%)
Feb 04, 2022 67.70 69.46 67.64 68.30 3,858,941 +1.37(+2.05%)
Feb 03, 2022 66.05 67.44 66.93 3,820,162 +0.02(+0.03%)
Feb 02, 2022 66.50 67.13 65.92 66.91 2,724,594 +0.36(+0.54%)
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.