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

Occidental Petroleum (NY: OXY )

60.30 +1.04 (+1.75%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 10, 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 29, 2021 20.08 20.77 19.17 19.49 20,557,882 -0.86(-4.25%)
Jan 28, 2021 20.21 20.88 19.65 20.35 16,902,844 +0.36(+1.80%)
Jan 27, 2021 19.42 21.04 18.90 19.99 26,409,386 +0.19(+0.98%)
Jan 26, 2021 21.28 21.78 19.77 19.80 19,662,906 -1.10(-5.25%)
Jan 25, 2021 20.40 21.00 20.08 20.90 15,821,877 +0.02(+0.09%)
Jan 22, 2021 20.08 20.98 19.68 20.88 18,158,738 -0.05(-0.23%)
Jan 21, 2021 22.26 22.33 20.83 20.93 19,866,910 -1.44(-6.43%)
Jan 20, 2021 22.61 22.86 22.10 22.36 15,131,622 -0.05(-0.22%)
Jan 19, 2021 22.39 23.07 22.22 22.41 22,535,582 +0.66(+3.04%)
Jan 15, 2021 22.78 23.03 21.72 21.75 25,427,092 -1.80(-7.63%)
Jan 14, 2021 22.19 23.90 21.97 23.55 30,706,436 +1.86(+8.55%)
Jan 13, 2021 22.04 22.13 21.50 21.69 20,091,188 -0.28(-1.28%)
Jan 12, 2021 20.00 22.14 19.69 21.97 38,364,152 +2.47(+12.65%)
Jan 11, 2021 18.70 19.60 18.46 19.51 15,564,427 +0.00(+0.00%)
Jan 08, 2021 20.28 20.43 19.30 19.51 18,814,650 -0.48(-2.38%)
Jan 07, 2021 19.63 20.55 19.46 19.98 24,990,768 +0.55(+2.85%)
Jan 06, 2021 18.96 19.70 18.43 19.43 38,204,244 +0.77(+4.11%)
Jan 05, 2021 17.29 19.38 17.15 18.66 38,345,336 +1.71(+10.09%)
Jan 04, 2021 17.24 17.47 16.83 16.95 19,034,852 +0.14(+0.81%)
Dec 31, 2020 16.82 16.82 16.82 16,960,474 -0.58(-3.35%)
Dec 30, 2020 16.72 17.62 16.65 17.40 16,960,474 +0.65(+3.89%)
Dec 29, 2020 17.09 17.28 16.60 16.75 18,584,240 -0.16(-0.92%)
Dec 28, 2020 17.21 17.59 16.86 16.90 15,015,292 -0.26(-1.53%)
Dec 24, 2020 17.65 17.65 16.90 17.17 9,474,183 -0.21(-1.23%)
Dec 23, 2020 16.64 17.87 16.56 17.38 24,677,422 +0.94(+5.73%)
Dec 22, 2020 17.00 17.07 16.40 16.44 22,139,594 -0.53(-3.15%)
Dec 21, 2020 16.52 17.52 16.46 16.97 30,500,906 -1.02(-5.67%)
Dec 18, 2020 18.53 18.92 17.92 17.99 39,328,476 -0.64(-3.44%)
Dec 17, 2020 19.16 19.21 18.56 18.63 18,132,326 -0.26(-1.39%)
Dec 16, 2020 19.21 19.31 18.69 18.90 17,536,358 -0.38(-1.97%)
Dec 15, 2020 19.00 19.60 18.28 19.27 27,647,246 +0.65(+3.50%)
Dec 14, 2020 20.82 21.03 18.54 18.62 37,156,296 -1.67(-8.23%)
Dec 11, 2020 20.60 20.74 19.77 20.29 31,849,514 -0.41(-1.97%)
Dec 10, 2020 18.85 20.99 18.75 20.70 53,592,048 +1.87(+9.90%)
Dec 09, 2020 19.09 19.82 18.28 18.84 45,911,040 +0.26(+1.41%)
Dec 08, 2020 17.34 18.74 17.30 18.57 33,842,928 +0.91(+5.17%)
Dec 07, 2020 17.31 18.14 17.04 17.66 33,168,060 -0.39(-2.15%)
Dec 04, 2020 16.42 18.07 16.41 18.05 54,455,572 +2.14(+13.42%)
Dec 03, 2020 15.56 16.25 15.21 15.91 27,370,266 +0.44(+2.82%)
Dec 02, 2020 14.49 16.03 14.34 15.48 33,964,952 +0.79(+5.35%)
Dec 01, 2020 15.44 15.67 14.54 14.69 32,212,826 -0.61(-4.00%)
Nov 30, 2020 15.77 16.07 15.26 15.30 31,929,024 -0.78(-4.83%)
Nov 27, 2020 16.23 16.46 15.87 16.08 13,669,405 -0.16(-0.96%)
Nov 25, 2020 16.17 16.60 15.48 16.23 30,594,542 -0.06(-0.36%)
Nov 24, 2020 16.48 16.77 15.84 16.29 55,888,332 +0.80(+5.14%)
Nov 23, 2020 13.45 15.35 13.43 15.50 46,115,604 +2.40(+18.31%)
Nov 20, 2020 13.29 13.31 12.91 13.10 20,778,318 +0.13(+0.97%)
Nov 19, 2020 12.30 13.03 12.20 12.97 20,711,252 +0.48(+3.81%)
Nov 18, 2020 12.70 13.32 12.49 12.50 30,489,986 -0.08(-0.62%)
Nov 17, 2020 12.00 12.61 11.90 12.57 19,150,926 +0.24(+1.97%)
Nov 16, 2020 12.14 12.34 11.89 12.33 25,058,430 +0.87(+7.63%)
Nov 13, 2020 11.07 11.58 11.04 11.46 17,412,592 +0.48(+4.33%)
Nov 12, 2020 11.24 11.61 10.87 10.98 20,152,054 -0.57(-4.96%)
Nov 11, 2020 12.32 12.33 11.40 11.55 29,432,038 -0.47(-3.88%)
Nov 10, 2020 11.73 12.09 11.31 12.02 32,280,084 +0.15(+1.23%)
Nov 09, 2020 11.21 12.33 11.11 11.87 62,115,828 +2.16(+22.18%)
Nov 06, 2020 10.04 10.17 9.651 9.719 22,292,588 -0.45(-4.39%)
Nov 05, 2020 9.486 10.31 9.486 10.17 36,135,612 +0.64(+6.73%)
Nov 04, 2020 9.380 9.700 9.049 9.525 23,027,966 +0.12(+1.24%)
Nov 03, 2020 9.603 9.719 9.312 9.409 19,794,340 +0.04(+0.41%)
Nov 02, 2020 8.991 9.515 8.768 9.370 29,389,196 +0.50(+5.70%)
Oct 30, 2020 8.739 8.923 8.594 8.865 23,838,574 +0.00(+0.00%)
Oct 29, 2020 8.447 8.913 8.273 8.865 29,583,698 +0.24(+2.82%)
Oct 28, 2020 8.719 8.894 8.525 8.622 31,894,990 -0.38(-4.21%)
Oct 27, 2020 9.127 9.224 9.001 9.001 21,337,866 -0.18(-2.01%)
Oct 26, 2020 9.506 9.554 9.069 9.185 27,542,830 -0.54(-5.59%)
Oct 23, 2020 9.952 10.06 9.613 9.729 20,466,670 -0.15(-1.47%)
Oct 22, 2020 9.418 9.904 9.380 9.875 25,966,000 +0.50(+5.28%)
Oct 21, 2020 9.574 9.671 9.380 9.380 23,453,762 -0.40(-4.07%)
Oct 20, 2020 9.632 9.894 9.545 9.778 17,917,032 +0.24(+2.55%)
Oct 19, 2020 9.894 9.914 9.525 9.535 22,730,332 -0.26(-2.68%)
Oct 16, 2020 10.20 10.22 9.778 9.797 19,820,200 -0.50(-4.90%)
Oct 15, 2020 9.933 10.30 9.710 10.30 19,461,376 +0.16(+1.53%)
Oct 14, 2020 10.21 10.63 10.14 10.15 20,698,918 -0.07(-0.66%)
Oct 13, 2020 10.45 10.64 10.14 10.21 15,969,518 -0.28(-2.68%)
Oct 12, 2020 10.33 10.54 10.10 10.50 19,091,418 -0.01(-0.09%)
Oct 09, 2020 10.87 11.01 10.43 10.51 27,429,852 -0.35(-3.22%)
Oct 08, 2020 10.11 10.87 10.03 10.86 28,283,062 +0.87(+8.76%)
Oct 07, 2020 9.933 10.02 9.826 9.982 17,961,848 +0.15(+1.48%)
Oct 06, 2020 10.36 10.47 9.748 9.836 30,354,852 -0.31(-3.06%)
Oct 05, 2020 9.807 10.21 9.719 10.15 25,397,292 +0.56(+5.88%)
Oct 02, 2020 8.981 9.613 8.962 9.583 29,426,632 +0.18(+1.96%)
Oct 01, 2020 9.681 9.690 9.292 9.399 33,959,496 -0.32(-3.30%)
Sep 30, 2020 9.729 9.972 9.651 9.719 24,051,676 +0.02(+0.20%)
Sep 29, 2020 10.04 10.05 9.583 9.700 30,437,448 -0.34(-3.39%)
Sep 28, 2020 10.12 10.34 10.01 10.04 23,286,660 +0.12(+1.17%)
Sep 25, 2020 10.16 10.27 9.816 9.923 31,733,822 -0.41(-3.95%)
Sep 24, 2020 10.04 10.55 9.865 10.33 23,530,116 +0.22(+2.21%)
Sep 23, 2020 10.81 10.94 10.09 10.11 25,156,800 -0.65(-6.05%)
Sep 22, 2020 11.00 11.25 10.71 10.76 17,958,240 -0.20(-1.86%)
Sep 21, 2020 10.77 10.99 10.58 10.96 23,705,880 -0.35(-3.09%)
Sep 18, 2020 11.45 11.74 11.14 11.31 41,940,688 -0.20(-1.77%)
Sep 17, 2020 10.87 11.68 10.85 11.52 28,679,546 +0.21(+1.89%)
Sep 16, 2020 10.55 11.68 10.34 11.30 54,785,424 +0.90(+8.68%)
Sep 15, 2020 9.933 10.57 9.904 10.40 35,696,492 +0.52(+5.31%)
Sep 14, 2020 9.923 10.08 9.642 9.875 25,933,592 -0.04(-0.39%)
Sep 11, 2020 9.884 10.05 9.535 9.914 36,262,984 +0.03(+0.29%)
Sep 10, 2020 10.72 10.75 9.875 9.884 44,721,836 -0.85(-7.95%)
Sep 09, 2020 10.87 10.87 10.57 10.74 22,778,210 +0.01(+0.09%)
Sep 08, 2020 11.51 11.62 10.69 10.73 37,740,532 -1.15(-9.71%)
Sep 04, 2020 12.34 12.46 11.76 11.88 23,471,518 -0.33(-2.70%)
Sep 03, 2020 11.98 12.51 11.98 12.21 26,863,754 +0.18(+1.53%)
Sep 02, 2020 11.95 12.28 11.91 12.03 19,710,842 -0.08(-0.64%)
Sep 01, 2020 12.21 12.24 11.96 12.11 23,748,958 -0.25(-2.04%)
Aug 31, 2020 12.77 12.78 12.35 12.36 18,460,794 -0.38(-2.97%)
Aug 28, 2020 12.57 12.83 12.50 12.74 14,541,853 +0.09(+0.69%)
Aug 27, 2020 12.63 12.75 12.34 12.65 20,741,736 +0.08(+0.62%)
Aug 26, 2020 13.02 13.07 12.56 12.57 20,386,602 -0.53(-4.07%)
Aug 25, 2020 13.40 13.61 12.91 13.10 16,776,205 -0.11(-0.81%)
Aug 24, 2020 12.74 13.32 12.63 13.21 19,295,104 +0.45(+3.50%)
Aug 21, 2020 12.99 13.02 12.54 12.77 23,366,572 -0.23(-1.79%)
Aug 20, 2020 13.11 13.32 12.85 13.00 22,528,572 -0.41(-3.04%)
Aug 19, 2020 13.51 13.70 13.34 13.41 18,688,210 -0.13(-0.93%)
Aug 18, 2020 13.51 13.76 13.42 13.53 17,263,040 +0.04(+0.29%)
Aug 17, 2020 14.04 14.07 13.32 13.49 32,046,290 -0.71(-4.99%)
Aug 14, 2020 14.07 14.28 13.93 14.20 21,924,634 +0.04(+0.27%)
Aug 13, 2020 14.50 14.79 14.10 14.16 29,310,924 -0.31(-2.14%)
Aug 12, 2020 15.04 15.08 14.40 14.47 32,769,562 -0.23(-1.58%)
Aug 11, 2020 15.95 16.24 14.65 14.71 43,136,240 -1.28(-8.01%)
Aug 10, 2020 15.20 15.99 15.15 15.99 27,544,450 +1.00(+6.67%)
Aug 07, 2020 15.00 15.09 14.51 14.99 21,609,176 +0.00(+0.00%)
Aug 06, 2020 15.43 15.53 14.93 14.99 19,311,030 -0.48(-3.07%)
Aug 05, 2020 15.93 16.00 15.37 15.46 25,406,614 +0.19(+1.27%)
Aug 04, 2020 14.70 15.52 14.68 15.27 22,366,798 +0.48(+3.21%)
Aug 03, 2020 15.28 15.29 14.65 14.79 23,576,648 -0.48(-3.11%)
Jul 31, 2020 15.34 15.37 14.95 15.27 15,932,555 -0.03(-0.19%)
Jul 30, 2020 16.05 16.13 15.28 15.30 30,177,650 -1.22(-7.40%)
Jul 29, 2020 16.03 16.53 15.96 16.52 16,886,186 +0.66(+4.16%)
Jul 28, 2020 15.99 16.28 15.82 15.86 13,253,184 -0.34(-2.10%)
Jul 27, 2020 16.23 16.39 15.92 16.20 14,388,917 -0.04(-0.24%)
Jul 24, 2020 16.32 16.76 16.13 16.24 13,174,141 -0.08(-0.48%)
Jul 23, 2020 16.21 16.57 16.07 16.32 14,470,371 -0.13(-0.77%)
Jul 22, 2020 16.61 16.63 16.15 16.44 17,513,666 -0.45(-2.64%)
Jul 21, 2020 15.64 17.49 15.59 16.89 45,833,696 +1.67(+10.96%)
Jul 20, 2020 15.76 15.96 15.21 15.22 21,904,300 -0.57(-3.62%)
Jul 17, 2020 16.53 16.83 15.68 15.79 21,742,884 -0.71(-4.29%)
Jul 16, 2020 16.39 16.88 16.07 16.50 15,934,995 -0.16(-0.99%)
Jul 15, 2020 16.77 17.20 16.39 16.66 23,484,516 +0.48(+3.00%)
Jul 14, 2020 15.47 16.26 15.28 16.18 20,298,452 +0.50(+3.22%)
Jul 13, 2020 16.26 16.31 15.52 15.68 22,328,226 -0.53(-3.29%)
Jul 10, 2020 15.58 16.24 15.47 16.21 18,127,782 +0.42(+2.64%)
Jul 09, 2020 16.68 16.74 15.77 15.79 22,778,870 -0.97(-5.79%)
Jul 08, 2020 16.75 16.95 16.21 16.76 21,097,058 +0.13(+0.76%)
Jul 07, 2020 17.36 17.40 16.63 16.64 20,729,838 -1.00(-5.67%)
Jul 06, 2020 17.66 17.98 17.25 17.63 24,656,368 +0.39(+2.25%)
Jul 02, 2020 17.38 18.07 17.08 17.25 29,002,882 +0.36(+2.13%)
Jul 01, 2020 17.77 18.27 16.89 16.89 33,854,524 -0.86(-4.86%)
Jun 30, 2020 17.24 17.80 16.75 17.75 27,326,190 +0.43(+2.46%)
Jun 29, 2020 17.31 17.47 16.82 17.32 25,235,876 +0.16(+0.96%)
Jun 26, 2020 17.65 17.79 16.83 17.16 32,815,920 -0.82(-4.59%)
Jun 25, 2020 17.27 18.33 17.02 17.98 24,036,490 +0.52(+3.00%)
Jun 24, 2020 18.66 18.74 17.14 17.46 33,283,992 -1.74(-9.04%)
Jun 23, 2020 19.65 19.90 19.04 19.20 34,882,640 -0.12(-0.60%)
Jun 22, 2020 19.25 19.51 18.81 19.31 31,012,802 +0.19(+1.01%)
Jun 19, 2020 20.08 20.33 19.08 19.12 72,434,424 +0.04(+0.20%)
Jun 18, 2020 18.26 19.71 18.09 19.08 37,064,616 +0.61(+3.31%)
Jun 17, 2020 19.31 19.45 18.47 18.47 39,479,460 -1.21(-6.16%)
Jun 16, 2020 19.86 20.32 18.56 19.68 59,237,108 +1.20(+6.51%)
Jun 15, 2020 16.82 18.88 16.59 18.48 47,498,484 +0.53(+2.97%)
Jun 12, 2020 18.31 19.01 17.12 17.95 46,326,964 +1.07(+6.32%)
Jun 11, 2020 17.30 18.59 16.73 16.88 63,126,608 -3.25(-16.14%)
Jun 10, 2020 21.35 21.67 20.12 20.13 52,184,852 -2.35(-10.44%)
Jun 09, 2020 22.06 22.74 19.85 22.47 74,146,016 -1.18(-5.00%)
Jun 08, 2020 22.81 23.75 21.33 23.65 135,287,088 +3.50(+17.36%)
Jun 05, 2020 17.35 20.21 17.27 20.16 122,824,864 +5.08(+33.70%)
Jun 04, 2020 14.62 15.22 14.14 15.08 40,235,348 +0.10(+0.65%)
Jun 03, 2020 14.87 15.13 14.58 14.98 42,438,292 +0.68(+4.75%)
Jun 02, 2020 13.59 14.30 13.49 14.30 41,339,920 +0.91(+6.81%)
Jun 01, 2020 12.51 13.48 12.28 13.39 37,921,036 +0.83(+6.64%)
May 29, 2020 13.13 13.13 12.33 12.55 63,312,156 -0.67(-5.06%)
May 28, 2020 13.95 13.99 13.15 13.22 41,148,400 -0.76(-5.41%)
May 27, 2020 14.25 14.25 13.39 13.98 32,350,100 +0.02(+0.14%)
May 26, 2020 14.25 14.32 13.78 13.96 28,907,620 +0.26(+1.91%)
May 22, 2020 13.73 13.80 13.25 13.70 27,163,872 -0.12(-0.84%)
May 21, 2020 14.54 14.70 13.76 13.81 36,754,316 -0.72(-4.94%)
May 20, 2020 14.29 14.69 14.12 14.53 30,103,992 +0.60(+4.31%)
May 19, 2020 14.73 14.73 13.92 13.93 29,596,926 -0.68(-4.64%)
May 18, 2020 14.35 14.76 14.21 14.61 41,177,900 +1.21(+9.04%)
May 15, 2020 13.27 13.84 13.10 13.40 28,630,776 +0.06(+0.44%)
May 14, 2020 12.75 13.72 12.36 13.34 33,047,998 +0.31(+2.38%)
May 13, 2020 14.20 14.20 12.87 13.03 36,326,824 -1.11(-7.82%)
May 12, 2020 14.79 14.91 14.12 14.13 27,927,284 -0.44(-2.99%)
May 11, 2020 14.44 14.78 14.19 14.57 23,607,038 +0.01(+0.07%)
May 08, 2020 13.87 14.59 13.67 14.56 32,340,172 +1.11(+8.21%)
May 07, 2020 13.44 14.08 13.28 13.46 36,649,452 +0.47(+3.58%)
May 06, 2020 15.04 15.47 12.98 12.99 59,419,336 -1.86(-12.53%)
May 05, 2020 15.96 16.30 14.54 14.85 51,044,336 -0.19(-1.29%)
May 04, 2020 13.93 15.09 13.73 15.05 38,326,392 +0.27(+1.84%)
May 01, 2020 15.53 15.92 14.62 14.77 38,064,924 -1.32(-8.19%)
Apr 30, 2020 16.37 16.71 15.37 16.09 45,862,348 -0.17(-1.07%)
Apr 29, 2020 15.45 16.36 15.34 16.27 61,410,960 +1.56(+10.61%)
Apr 28, 2020 14.02 14.79 13.86 14.71 47,618,668 +0.99(+7.21%)
Apr 27, 2020 12.94 13.84 12.36 13.72 41,216,828 +0.33(+2.46%)
Apr 24, 2020 13.75 14.06 13.07 13.39 42,322,672 -0.06(-0.43%)
Apr 23, 2020 13.01 13.96 12.95 13.45 56,728,820 +0.82(+6.53%)
Apr 22, 2020 12.68 12.96 12.36 12.62 45,951,768 +0.66(+5.51%)
Apr 21, 2020 11.63 12.01 11.15 11.96 64,472,020 -0.24(-1.99%)
Apr 20, 2020 11.67 12.82 11.54 12.21 77,253,200 -1.01(-7.63%)
Apr 17, 2020 11.95 13.23 11.88 13.21 53,319,552 +1.39(+11.72%)
Apr 16, 2020 13.21 13.24 11.79 11.83 41,516,248 -1.37(-10.36%)
Apr 15, 2020 13.48 13.48 12.60 13.19 48,900,980 -1.25(-8.66%)
Apr 14, 2020 14.93 15.34 14.19 14.44 41,884,572 -0.42(-2.81%)
Apr 13, 2020 15.47 15.53 14.32 14.86 45,006,244 -0.03(-0.20%)
Apr 09, 2020 16.19 17.71 13.83 14.89 114,343,520 -0.19(-1.28%)
Apr 08, 2020 13.77 15.20 13.62 15.08 50,371,028 +1.67(+12.43%)
Apr 07, 2020 13.75 14.74 13.20 13.42 56,402,744 +0.39(+2.98%)
Apr 06, 2020 12.22 13.09 12.05 13.03 53,652,068 +0.43(+3.38%)
Apr 03, 2020 13.41 13.77 11.16 12.60 94,962,768 +0.22(+1.80%)
Apr 02, 2020 11.13 13.49 10.86 12.38 81,592,792 +1.97(+18.90%)
Apr 01, 2020 10.70 10.83 9.811 10.41 41,052,524 -0.81(-7.25%)
Mar 31, 2020 11.17 11.71 10.77 11.23 36,618,848 +0.55(+5.18%)
Mar 30, 2020 10.97 11.10 9.888 10.67 46,116,320 -0.58(-5.17%)
Mar 27, 2020 11.67 12.00 11.14 11.26 35,767,968 -1.18(-9.51%)
Mar 26, 2020 11.68 14.82 11.63 12.44 72,514,160 +0.80(+6.92%)
Mar 25, 2020 10.91 12.25 9.908 11.63 57,139,060 +1.24(+11.94%)
Mar 24, 2020 10.08 10.44 9.404 10.39 43,322,248 +1.00(+10.63%)
Mar 23, 2020 9.937 9.976 9.181 9.394 37,930,540 -0.52(-5.28%)
Mar 20, 2020 10.81 10.84 9.258 9.918 52,434,828 -0.58(-5.54%)
Mar 19, 2020 10.09 10.64 9.113 10.50 39,273,272 +0.29(+2.85%)
Mar 18, 2020 10.13 10.51 8.725 10.21 42,511,548 -0.79(-7.14%)
Mar 17, 2020 12.00 12.42 10.71 10.99 35,807,992 -0.66(-5.66%)
Mar 16, 2020 11.05 13.26 10.86 11.65 38,470,636 -2.17(-15.71%)
Mar 13, 2020 12.90 14.12 11.24 13.82 66,955,332 +2.30(+19.93%)
Mar 12, 2020 9.918 14.39 9.152 11.53 75,416,928 +0.09(+0.76%)
Mar 11, 2020 12.72 12.99 11.34 11.44 72,705,432 -2.46(-17.71%)
Mar 10, 2020 14.93 15.03 12.19 13.90 113,945,208 +1.77(+14.63%)
Mar 09, 2020 15.10 18.60 11.67 12.13 108,042,264 -13.15(-52.01%)
Mar 06, 2020 28.38 28.43 24.72 25.27 41,414,816 -4.35(-14.68%)
Mar 05, 2020 30.58 30.83 29.25 29.62 20,415,646 -1.36(-4.40%)
Mar 04, 2020 31.29 31.29 30.00 30.99 14,870,318 -0.06(-0.18%)
Mar 03, 2020 31.10 32.58 30.40 31.04 21,231,530 +0.04(+0.12%)
Mar 02, 2020 31.60 31.67 29.83 31.00 18,293,906 +0.20(+0.64%)
Feb 28, 2020 29.62 30.84 27.89 30.81 25,708,348 +0.88(+2.92%)
Feb 27, 2020 31.21 31.59 29.32 29.93 24,981,086 -2.27(-7.04%)
Feb 26, 2020 34.13 34.29 32.17 32.20 24,106,598 -1.85(-5.44%)
Feb 25, 2020 37.20 37.28 33.87 34.05 23,425,136 -3.10(-8.33%)
Feb 24, 2020 38.11 38.16 37.15 37.15 13,283,017 -2.48(-6.27%)
Feb 21, 2020 40.04 40.06 39.35 39.63 9,481,016 -0.80(-1.98%)
Feb 20, 2020 40.18 41.03 39.95 40.43 8,212,705 +0.43(+1.08%)
Feb 19, 2020 39.39 40.20 39.08 40.00 8,008,557 +0.89(+2.29%)
Feb 18, 2020 39.14 39.23 38.56 39.11 10,116,659 -0.04(-0.10%)
Feb 14, 2020 39.59 39.75 38.85 39.14 6,803,172 -0.30(-0.76%)
Feb 13, 2020 39.60 39.88 39.08 39.44 8,929,303 -0.54(-1.34%)
Feb 12, 2020 39.90 40.09 39.31 39.98 8,728,255 +1.24(+3.21%)
Feb 11, 2020 39.66 39.86 38.61 38.74 12,893,809 +0.63(+1.65%)
Feb 10, 2020 39.04 39.11 37.81 38.11 8,407,490 -1.31(-3.32%)
Feb 07, 2020 39.24 39.52 39.02 39.42 5,345,805 -0.22(-0.55%)
Feb 06, 2020 39.81 39.94 39.12 39.63 6,590,141 +0.00(+0.00%)
Feb 05, 2020 38.83 39.88 38.78 39.63 9,147,982 +1.52(+4.00%)
Feb 04, 2020 38.52 38.99 38.00 38.11 8,350,616 +0.42(+1.12%)
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.