Skip to main content

Occidental Petroleum (NY: OXY )

64.99 +0.79 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.80 36.78 16,861,646 +0.10(+0.27%)
Jan 28, 2022 36.76 37.52 35.76 36.69 17,059,954 +0.30(+0.83%)
Jan 27, 2022 37.14 38.01 35.53 36.38 21,604,630 +0.20(+0.54%)
Jan 26, 2022 36.47 37.38 35.56 36.19 26,526,038 +0.28(+0.79%)
Jan 25, 2022 32.96 36.24 32.44 35.90 28,757,262 +2.70(+8.12%)
Jan 24, 2022 31.83 33.38 30.63 33.21 24,307,194 +0.25(+0.77%)
Jan 21, 2022 33.86 33.86 32.32 32.96 18,878,758 -1.17(-3.43%)
Jan 20, 2022 34.27 35.56 34.02 34.13 16,467,019 -0.86(-2.46%)
Jan 19, 2022 35.81 36.13 34.71 34.99 18,826,638 -0.20(-0.56%)
Jan 18, 2022 35.24 36.06 34.14 35.18 24,988,006 +0.51(+1.46%)
Jan 14, 2022 34.67 0 +1.33(+3.98%)
Jan 13, 2022 33.92 34.41 33.22 33.35 13,840,657 -0.59(-1.73%)
Jan 12, 2022 34.10 34.58 33.32 33.93 15,886,080 +0.05(+0.14%)
Jan 11, 2022 32.24 34.04 31.90 33.88 21,390,054 +2.27(+7.17%)
Jan 10, 2022 32.31 32.54 31.18 31.62 18,029,848 -0.81(-2.50%)
Jan 07, 2022 32.25 32.64 31.93 32.43 15,243,489 +0.44(+1.37%)
Jan 06, 2022 32.45 32.69 31.16 31.99 18,964,388 +0.93(+2.99%)
Jan 05, 2022 32.41 33.02 31.02 31.06 21,648,148 -1.53(-4.70%)
Jan 04, 2022 30.87 32.93 30.67 32.59 27,320,256 +2.27(+7.47%)
Jan 03, 2022 28.52 30.37 28.46 30.33 15,458,184 +2.02(+7.14%)
Dec 31, 2021 28.15 28.54 28.15 28.31 8,878,243 +0.02(+0.07%)
Dec 30, 2021 28.62 28.93 28.24 28.29 9,732,766 -0.28(-0.99%)
Dec 29, 2021 28.58 28.98 28.33 28.57 11,581,825 -0.21(-0.75%)
Dec 28, 2021 29.03 29.66 28.66 28.79 9,774,457 -0.16(-0.54%)
Dec 27, 2021 27.94 29.00 27.54 28.94 8,566,637 +0.77(+2.74%)
Dec 23, 2021 28.50 28.68 28.14 28.17 8,604,235 -0.07(-0.24%)
Dec 22, 2021 27.77 28.58 27.57 28.24 8,580,646 +0.31(+1.12%)
Dec 21, 2021 26.93 27.97 26.88 27.93 13,428,146 +1.58(+6.00%)
Dec 20, 2021 26.27 26.57 25.44 26.34 21,821,238 -1.04(-3.78%)
Dec 17, 2021 27.35 27.81 26.79 27.38 24,229,800 -0.33(-1.20%)
Dec 16, 2021 28.33 29.00 27.64 27.71 13,334,523 -0.14(-0.49%)
Dec 15, 2021 27.98 28.11 26.67 27.85 19,544,510 -0.21(-0.77%)
Dec 14, 2021 28.30 28.94 27.94 28.06 14,448,116 -0.48(-1.68%)
Dec 13, 2021 29.49 29.67 28.36 28.54 12,817,392 -1.50(-5.01%)
Dec 10, 2021 29.96 30.17 29.02 30.05 9,905,585 +0.52(+1.75%)
Dec 09, 2021 29.87 30.13 29.41 29.53 9,324,483 -0.51(-1.69%)
Dec 08, 2021 30.55 30.71 30.00 30.04 11,749,229 -0.34(-1.12%)
Dec 07, 2021 29.59 30.74 29.49 30.38 14,050,833 +1.25(+4.29%)
Dec 06, 2021 29.04 29.53 28.31 29.13 11,460,023 +0.66(+2.33%)
Dec 03, 2021 29.45 29.71 28.03 28.46 15,566,052 -0.48(-1.65%)
Dec 02, 2021 27.85 29.00 27.16 28.94 19,311,804 +0.68(+2.42%)
Dec 01, 2021 29.96 30.23 28.22 28.26 19,464,998 -0.68(-2.36%)
Nov 30, 2021 28.41 29.14 28.33 28.94 21,278,784 -0.40(-1.36%)
Nov 29, 2021 30.06 30.52 28.90 29.34 15,814,195 +0.35(+1.21%)
Nov 26, 2021 28.64 29.17 27.19 28.99 23,345,032 -2.25(-7.22%)
Nov 24, 2021 30.68 31.70 30.64 31.25 11,771,995 +0.09(+0.28%)
Nov 23, 2021 29.93 31.51 29.89 31.16 22,008,228 +1.86(+6.36%)
Nov 22, 2021 28.40 29.92 28.29 29.29 16,961,810 +0.87(+3.06%)
Nov 19, 2021 28.83 29.22 28.12 28.43 19,783,328 -1.48(-4.96%)
Nov 18, 2021 30.08 30.51 29.84 29.91 13,111,551 -0.12(-0.39%)
Nov 17, 2021 30.84 31.11 29.81 30.03 14,749,013 -1.05(-3.39%)
Nov 16, 2021 31.31 31.53 30.83 31.08 10,307,615 -0.14(-0.44%)
Nov 15, 2021 30.87 31.57 30.43 31.22 10,512,615 -0.10(-0.31%)
Nov 12, 2021 30.81 31.51 30.68 31.31 10,491,730 -0.04(-0.12%)
Nov 11, 2021 31.29 31.83 31.03 31.35 10,936,236 +0.29(+0.94%)
Nov 10, 2021 32.75 31.06 17,957,432 -1.87(-5.69%)
Nov 09, 2021 33.39 33.76 32.16 32.93 13,485,350 -0.54(-1.60%)
Nov 08, 2021 33.11 34.24 33.06 33.47 14,591,910 +0.85(+2.60%)
Nov 05, 2021 33.33 33.33 31.95 32.62 19,323,838 -0.32(-0.98%)
Nov 04, 2021 33.96 34.21 32.38 32.94 20,864,824 -0.10(-0.30%)
Nov 03, 2021 33.00 33.71 32.72 33.04 14,106,018 -0.50(-1.48%)
Nov 02, 2021 33.67 34.51 33.39 33.54 11,818,586 -0.44(-1.29%)
Nov 01, 2021 33.50 34.06 32.91 33.98 14,475,481 +1.25(+3.82%)
Oct 29, 2021 33.04 33.27 32.32 32.73 13,672,828 -0.29(-0.89%)
Oct 28, 2021 32.55 33.03 32.38 33.02 12,315,907 +0.52(+1.59%)
Oct 27, 2021 34.02 34.12 32.49 32.51 20,735,710 -2.01(-5.83%)
Oct 26, 2021 34.65 34.52 15,774,574 +0.14(+0.40%)
Oct 25, 2021 33.74 34.85 33.68 34.38 19,709,488 +1.26(+3.80%)
Oct 22, 2021 32.15 33.16 32.15 33.12 15,367,759 +1.10(+3.45%)
Oct 21, 2021 32.32 32.73 31.59 32.02 15,224,330 -0.55(-1.68%)
Oct 20, 2021 31.68 32.65 31.44 32.56 16,014,828 +0.41(+1.28%)
Oct 19, 2021 32.17 32.69 31.73 32.15 13,314,686 +0.01(+0.03%)
Oct 18, 2021 32.13 33.12 31.81 32.14 26,528,974 +1.24(+4.01%)
Oct 15, 2021 31.88 32.06 30.81 30.90 15,143,049 -0.32(-1.03%)
Oct 14, 2021 32.11 32.40 31.01 31.23 18,280,138 -0.28(-0.90%)
Oct 13, 2021 31.64 32.05 31.26 31.51 15,295,797 -0.71(-2.21%)
Oct 12, 2021 32.45 33.13 31.86 32.22 15,879,018 -0.37(-1.14%)
Oct 11, 2021 33.40 33.74 32.44 32.59 21,913,144 -0.23(-0.71%)
Oct 08, 2021 32.40 33.17 32.20 32.83 20,742,024 +1.12(+3.54%)
Oct 07, 2021 31.24 31.97 30.53 31.70 22,380,256 +0.47(+1.50%)
Oct 06, 2021 31.05 31.77 30.51 31.24 22,940,932 -0.75(-2.35%)
Oct 05, 2021 31.58 32.68 31.31 31.99 28,269,562 +0.94(+3.02%)
Oct 04, 2021 30.88 31.69 30.68 31.05 25,999,414 +0.64(+2.12%)
Oct 01, 2021 29.11 30.43 29.04 30.41 20,104,970 +1.53(+5.31%)
Sep 30, 2021 29.12 29.41 28.56 28.87 19,629,826 -0.44(-1.50%)
Sep 29, 2021 29.45 29.74 28.76 29.31 16,722,504 +0.13(+0.43%)
Sep 28, 2021 29.86 30.16 28.87 29.19 30,007,048 -0.28(-0.96%)
Sep 27, 2021 28.33 29.62 28.31 29.47 27,002,520 +2.04(+7.44%)
Sep 24, 2021 26.96 27.77 26.89 27.43 13,803,256 +0.14(+0.50%)
Sep 23, 2021 26.33 27.53 25.95 27.29 17,852,706 +1.18(+4.52%)
Sep 22, 2021 25.59 26.60 25.59 26.11 22,569,252 +1.29(+5.19%)
Sep 21, 2021 25.20 25.46 24.47 24.82 13,173,574 -0.05(-0.20%)
Sep 20, 2021 25.13 25.30 24.36 24.87 20,956,412 -1.43(-5.42%)
Sep 17, 2021 26.46 27.02 26.10 26.30 25,853,080 -0.38(-1.43%)
Sep 16, 2021 27.05 27.06 26.44 26.68 13,557,009 -0.54(-1.97%)
Sep 15, 2021 26.45 27.40 26.40 27.21 25,814,668 +1.56(+6.09%)
Sep 14, 2021 26.52 26.80 25.40 25.65 16,748,473 -0.36(-1.39%)
Sep 13, 2021 24.79 26.14 24.38 26.01 23,373,012 +1.63(+6.69%)
Sep 10, 2021 24.88 25.16 24.34 24.38 10,957,303 -0.09(-0.36%)
Sep 09, 2021 24.20 25.00 23.81 24.47 13,219,072 +0.17(+0.68%)
Sep 08, 2021 25.33 25.57 24.21 24.31 12,977,957 -0.73(-2.92%)
Sep 07, 2021 25.03 25.74 24.90 25.04 11,612,377 -0.25(-1.00%)
Sep 03, 2021 25.76 26.22 25.15 25.29 13,796,424 -0.64(-2.48%)
Sep 02, 2021 24.94 26.28 24.88 25.94 21,872,406 +1.46(+5.98%)
Sep 01, 2021 24.98 25.23 24.25 24.47 15,144,131 -0.60(-2.37%)
Aug 31, 2021 24.89 25.51 24.54 25.07 17,797,478 +0.43(+1.74%)
Aug 30, 2021 25.20 25.55 24.61 24.64 11,064,074 -0.40(-1.60%)
Aug 27, 2021 23.86 25.16 23.86 25.04 17,725,278 +1.62(+6.92%)
Aug 26, 2021 23.71 24.12 23.33 23.42 11,770,522 -0.61(-2.56%)
Aug 25, 2021 23.71 24.26 23.33 24.03 10,271,816 +0.24(+1.03%)
Aug 24, 2021 23.24 24.14 23.16 23.79 15,737,995 +0.89(+3.88%)
Aug 23, 2021 22.32 22.98 22.25 22.90 17,993,804 +1.48(+6.92%)
Aug 20, 2021 21.26 21.57 21.18 21.42 18,979,476 -0.14(-0.63%)
Aug 19, 2021 22.32 22.65 21.30 21.55 27,046,188 -1.33(-5.80%)
Aug 18, 2021 23.70 23.98 22.86 22.88 15,607,001 -0.61(-2.62%)
Aug 17, 2021 23.99 24.29 23.33 23.50 16,374,853 -0.69(-2.86%)
Aug 16, 2021 24.59 24.65 23.82 24.19 16,771,731 -0.98(-3.88%)
Aug 13, 2021 26.10 26.22 25.12 25.16 12,299,272 -1.05(-4.02%)
Aug 12, 2021 26.12 26.32 25.64 26.22 9,482,396 +0.03(+0.11%)
Aug 11, 2021 25.69 26.19 25.37 26.19 15,641,417 +0.57(+2.21%)
Aug 10, 2021 25.08 25.78 25.03 25.62 13,587,968 +0.63(+2.54%)
Aug 09, 2021 25.00 25.51 24.73 24.99 12,317,205 -0.76(-2.96%)
Aug 06, 2021 26.03 26.42 25.59 25.75 13,182,310 +0.20(+0.76%)
Aug 05, 2021 25.31 26.17 25.25 25.55 13,292,523 +0.49(+1.95%)
Aug 04, 2021 25.35 26.24 24.82 25.07 21,291,820 -0.72(-2.80%)
Aug 03, 2021 24.87 25.80 24.61 25.79 15,543,697 +0.62(+2.48%)
Aug 02, 2021 25.47 26.40 25.10 25.16 14,215,218 -0.30(-1.19%)
Jul 30, 2021 25.87 26.16 25.29 25.47 15,499,281 -0.66(-2.54%)
Jul 29, 2021 26.64 26.75 26.03 26.13 11,994,220 -0.12(-0.45%)
Jul 28, 2021 25.91 26.56 25.43 26.25 12,056,693 +0.62(+2.44%)
Jul 27, 2021 26.10 26.19 25.26 25.62 13,185,379 -0.84(-3.17%)
Jul 26, 2021 26.04 26.93 26.04 26.46 11,355,456 +0.53(+2.03%)
Jul 23, 2021 26.38 26.41 25.61 25.94 9,738,773 -0.42(-1.59%)
Jul 22, 2021 26.48 26.68 25.80 26.35 12,766,466 -0.17(-0.63%)
Jul 21, 2021 25.24 26.88 25.24 26.52 20,111,620 +1.77(+7.13%)
Jul 20, 2021 24.20 25.17 23.93 24.75 17,488,568 +0.54(+2.22%)
Jul 19, 2021 23.80 24.50 23.32 24.22 29,043,240 -1.09(-4.32%)
Jul 16, 2021 26.83 26.92 25.24 25.31 18,975,750 -1.26(-4.74%)
Jul 15, 2021 27.02 27.57 26.28 26.57 18,811,288 -0.59(-2.16%)
Jul 14, 2021 29.48 29.89 26.96 27.15 23,378,172 -2.20(-7.48%)
Jul 13, 2021 29.11 29.54 28.78 29.35 11,318,218 +0.09(+0.30%)
Jul 12, 2021 28.91 29.57 28.60 29.26 11,431,081 -0.24(-0.83%)
Jul 09, 2021 29.49 29.66 28.85 29.51 13,434,773 +0.57(+1.96%)
Jul 08, 2021 27.90 29.19 27.81 28.94 16,782,964 +0.18(+0.61%)
Jul 07, 2021 30.05 30.43 28.31 28.76 20,728,334 -1.00(-3.38%)
Jul 06, 2021 31.72 31.78 29.61 29.77 21,990,622 -2.02(-6.35%)
Jul 02, 2021 31.63 32.06 31.25 31.79 10,936,250 -0.27(-0.85%)
Jul 01, 2021 32.05 32.69 31.42 32.06 23,668,672 +1.55(+5.08%)
Jun 30, 2021 30.90 31.12 30.24 30.51 13,140,500 -0.03(-0.10%)
Jun 29, 2021 30.74 31.58 30.35 30.54 16,001,194 +0.06(+0.19%)
Jun 28, 2021 31.82 31.86 30.29 30.48 17,848,162 -1.63(-5.07%)
Jun 25, 2021 31.13 32.21 30.78 32.11 25,838,772 +1.14(+3.69%)
Jun 24, 2021 29.92 31.01 29.67 30.97 15,549,909 +0.76(+2.52%)
Jun 23, 2021 29.92 31.08 29.82 30.21 24,663,160 +0.93(+3.17%)
Jun 22, 2021 28.73 29.34 28.30 29.28 15,570,989 +0.50(+1.73%)
Jun 21, 2021 27.48 28.87 27.48 28.78 19,083,408 +1.47(+5.39%)
Jun 18, 2021 27.59 28.14 27.17 27.31 24,672,922 -0.22(-0.81%)
Jun 17, 2021 29.64 29.97 27.15 27.54 40,280,160 -2.26(-7.60%)
Jun 16, 2021 28.22 29.96 27.80 29.80 43,738,164 +1.31(+4.59%)
Jun 15, 2021 27.83 28.56 27.66 28.49 13,410,001 +0.90(+3.25%)
Jun 14, 2021 27.96 28.67 27.30 27.59 14,165,795 -0.05(-0.18%)
Jun 11, 2021 27.83 28.26 27.53 27.64 11,133,654 +0.00(+0.00%)
Jun 10, 2021 28.35 28.57 27.24 27.64 14,561,723 -0.02(-0.07%)
Jun 09, 2021 28.77 28.97 27.65 27.66 15,737,176 -0.81(-2.84%)
Jun 08, 2021 28.37 28.76 27.78 28.47 12,425,543 +0.03(+0.10%)
Jun 07, 2021 28.60 29.06 28.27 28.44 10,294,664 +0.02(+0.07%)
Jun 04, 2021 28.72 29.17 27.92 28.42 16,541,377 -0.14(-0.48%)
Jun 03, 2021 28.49 29.31 28.03 28.56 19,992,790 +0.05(+0.17%)
Jun 02, 2021 27.97 29.15 27.33 28.51 28,984,138 +0.74(+2.67%)
Jun 01, 2021 26.01 27.79 26.00 27.77 28,388,660 +2.45(+9.67%)
May 28, 2021 25.47 25.61 25.15 25.32 10,387,598 -0.11(-0.42%)
May 27, 2021 25.16 25.55 24.96 25.43 20,385,048 +0.76(+3.08%)
May 26, 2021 24.06 24.81 23.94 24.67 14,438,135 +0.65(+2.72%)
May 25, 2021 24.78 24.97 23.99 24.01 14,097,522 -0.80(-3.22%)
May 24, 2021 24.76 24.92 24.29 24.81 13,428,118 +0.31(+1.27%)
May 21, 2021 24.76 25.02 24.41 24.50 13,546,328 +0.17(+0.68%)
May 20, 2021 24.52 24.60 23.89 24.34 14,918,860 -0.12(-0.48%)
May 19, 2021 24.35 24.98 24.04 24.45 18,610,304 -0.78(-3.09%)
May 18, 2021 25.68 26.17 25.17 25.23 16,388,903 -0.51(-1.97%)
May 17, 2021 24.62 25.76 24.33 25.74 17,658,234 +1.26(+5.14%)
May 14, 2021 23.53 24.78 23.53 24.48 20,134,818 +1.36(+5.86%)
May 13, 2021 24.08 24.62 22.75 23.13 21,196,632 -1.38(-5.61%)
May 12, 2021 24.16 25.82 23.98 24.50 27,598,062 +0.58(+2.41%)
May 11, 2021 24.56 24.98 23.70 23.93 31,289,406 -2.05(-7.89%)
May 10, 2021 27.03 27.44 25.91 25.98 19,710,888 -0.74(-2.77%)
May 07, 2021 25.38 26.86 25.21 26.72 18,075,972 +0.72(+2.78%)
May 06, 2021 26.43 26.53 25.37 25.99 14,818,035 -0.39(-1.48%)
May 05, 2021 25.93 26.67 25.27 26.38 20,346,730 +1.16(+4.60%)
May 04, 2021 25.86 25.92 24.50 25.22 15,417,179 -0.27(-1.07%)
May 03, 2021 25.02 25.63 24.76 25.50 13,710,043 +0.76(+3.08%)
Apr 30, 2021 24.92 25.66 24.67 24.74 15,217,150 -0.57(-2.24%)
Apr 29, 2021 25.91 26.32 25.03 25.30 18,683,928 -0.16(-0.61%)
Apr 28, 2021 24.73 25.59 24.69 25.46 21,260,882 +0.99(+4.03%)
Apr 27, 2021 24.49 24.78 24.04 24.47 14,222,228 +0.19(+0.76%)
Apr 26, 2021 23.83 24.52 23.81 24.29 12,829,855 +0.24(+1.01%)
Apr 23, 2021 23.65 24.19 23.19 24.04 11,103,273 +0.54(+2.28%)
Apr 22, 2021 23.97 24.10 23.33 23.51 16,851,182 -0.34(-1.43%)
Apr 21, 2021 21.90 23.87 21.85 23.85 19,986,162 +1.22(+5.39%)
Apr 20, 2021 23.90 23.91 22.41 22.63 19,202,024 -1.31(-5.46%)
Apr 19, 2021 23.88 24.49 23.64 23.94 11,438,386 +0.16(+0.66%)
Apr 16, 2021 24.29 24.56 23.65 23.78 11,784,631 -0.47(-1.93%)
Apr 15, 2021 24.72 24.73 24.07 24.25 13,879,723 -0.67(-2.70%)
Apr 14, 2021 24.39 25.41 24.31 24.92 27,057,122 +1.23(+5.19%)
Apr 13, 2021 23.58 23.92 23.33 23.69 11,383,980 +0.06(+0.25%)
Apr 12, 2021 24.17 24.54 23.35 23.63 15,764,517 -0.35(-1.46%)
Apr 09, 2021 24.14 24.41 23.77 23.99 10,640,389 -0.14(-0.57%)
Apr 08, 2021 24.31 24.34 23.64 24.12 15,281,850 -0.56(-2.25%)
Apr 07, 2021 24.86 25.04 24.39 24.68 14,712,790 -0.05(-0.20%)
Apr 06, 2021 24.99 25.55 24.63 24.73 20,731,654 +0.04(+0.16%)
Apr 05, 2021 26.34 26.48 24.45 24.69 32,878,068 -2.02(-7.56%)
Apr 01, 2021 26.16 27.14 25.76 26.71 27,999,622 +0.74(+2.85%)
Mar 31, 2021 26.66 26.74 25.96 25.97 16,385,316 -0.69(-2.60%)
Mar 30, 2021 26.03 27.04 25.89 26.66 10,042,275 +0.32(+1.22%)
Mar 29, 2021 26.64 26.66 25.71 26.34 14,249,206 -0.74(-2.74%)
Mar 26, 2021 27.06 27.21 26.20 27.08 16,678,695 +1.03(+3.97%)
Mar 25, 2021 25.65 26.12 24.73 26.04 18,626,298 -0.35(-1.33%)
Mar 24, 2021 26.82 27.28 26.30 26.39 15,974,658 +0.46(+1.77%)
Mar 23, 2021 25.73 26.61 25.45 25.94 21,124,880 -0.85(-3.17%)
Mar 22, 2021 27.14 27.54 26.60 26.78 14,554,997 -0.62(-2.28%)
Mar 19, 2021 26.34 27.86 26.04 27.41 30,303,278 +1.44(+5.56%)
Mar 18, 2021 27.79 27.96 25.86 25.97 25,010,946 -2.36(-8.33%)
Mar 17, 2021 27.35 28.41 27.25 28.33 16,642,069 +0.85(+3.09%)
Mar 16, 2021 27.90 28.52 27.11 27.48 17,314,176 -1.10(-3.86%)
Mar 15, 2021 29.30 29.56 28.06 28.58 20,057,890 -1.30(-4.34%)
Mar 12, 2021 29.95 30.50 29.71 29.88 16,520,299 -0.34(-1.13%)
Mar 11, 2021 29.20 31.05 29.04 30.22 22,514,526 +1.58(+5.52%)
Mar 10, 2021 28.10 28.90 27.84 28.64 24,700,502 +0.69(+2.48%)
Mar 09, 2021 28.50 28.99 27.52 27.95 24,449,356 -1.08(-3.73%)
Mar 08, 2021 30.89 31.11 28.89 29.03 23,237,520 -1.42(-4.67%)
Mar 05, 2021 30.80 31.71 29.25 30.45 43,100,644 +1.30(+4.45%)
Mar 04, 2021 28.45 29.87 27.83 29.15 40,381,336 +1.21(+4.33%)
Mar 03, 2021 27.30 28.72 27.30 27.95 20,870,326 +0.82(+3.02%)
Mar 02, 2021 26.90 27.80 26.64 27.13 16,954,004 +0.18(+0.65%)
Mar 01, 2021 26.69 27.58 26.34 26.95 16,270,537 +1.00(+3.87%)
Feb 26, 2021 25.61 26.34 24.58 25.95 22,179,346 -0.14(-0.52%)
Feb 25, 2021 27.47 27.83 25.79 26.08 21,635,376 -1.37(-5.01%)
Feb 24, 2021 25.84 27.97 25.31 27.46 28,457,926 +2.05(+8.06%)
Feb 23, 2021 25.63 25.99 23.81 25.41 23,150,660 -0.40(-1.55%)
Feb 22, 2021 25.34 26.78 25.18 25.81 23,352,760 +1.02(+4.13%)
Feb 19, 2021 24.69 25.25 24.41 24.79 15,317,848 +0.14(+0.55%)
Feb 18, 2021 25.79 26.06 24.58 24.65 15,686,634 -1.41(-5.42%)
Feb 17, 2021 26.17 26.50 25.21 26.06 15,551,908 +0.26(+1.02%)
Feb 16, 2021 25.86 26.28 25.23 25.80 19,699,532 +1.04(+4.21%)
Feb 12, 2021 24.07 25.11 23.95 24.76 12,698,468 +0.40(+1.64%)
Feb 11, 2021 24.77 24.78 23.48 24.36 15,610,632 -0.60(-2.42%)
Feb 10, 2021 24.21 25.15 24.18 24.96 22,936,026 +0.93(+3.85%)
Feb 09, 2021 23.99 24.52 23.50 24.04 21,269,386 -0.78(-3.14%)
Feb 08, 2021 22.45 24.86 22.43 24.82 32,267,266 +2.82(+12.81%)
Feb 05, 2021 22.26 22.56 21.65 22.00 13,565,578 +0.25(+1.17%)
Feb 04, 2021 21.77 22.03 21.12 21.74 13,482,315 +0.27(+1.27%)
Feb 03, 2021 20.46 21.61 20.34 21.47 18,751,518 +1.26(+6.22%)
Feb 02, 2021 20.95 21.23 20.11 20.21 15,887,016 +0.33(+1.67%)
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.