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

Occidental Petroleum (NY: OXY )

50.53 -0.68 (-1.33%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2022 68.63 68.76 66.92 67.74 14,194,422 +0.37(+0.55%)
Nov 29, 2022 67.65 68.23 66.89 67.37 13,014,343 +0.86(+1.29%)
Nov 28, 2022 66.44 67.68 65.65 66.51 13,711,264 -2.00(-2.92%)
Nov 25, 2022 69.39 69.49 68.38 68.51 5,566,552 -0.82(-1.18%)
Nov 23, 2022 69.46 70.42 68.35 69.33 12,709,609 -1.61(-2.27%)
Nov 22, 2022 68.79 71.05 68.34 70.94 16,348,765 +3.10(+4.57%)
Nov 21, 2022 67.37 68.22 65.09 67.84 22,221,148 -1.62(-2.33%)
Nov 18, 2022 67.30 69.58 66.80 69.46 16,672,284 -0.20(-0.29%)
Nov 17, 2022 68.98 69.69 68.01 69.66 11,908,819 -0.46(-0.65%)
Nov 16, 2022 71.34 72.14 70.11 70.12 13,481,332 -2.44(-3.36%)
Nov 15, 2022 71.66 72.96 70.25 72.56 17,525,110 +1.12(+1.57%)
Nov 14, 2022 71.89 73.87 71.38 71.44 15,994,419 -1.02(-1.41%)
Nov 11, 2022 69.37 72.84 69.26 72.46 21,196,980 +3.75(+5.46%)
Nov 10, 2022 67.76 68.76 65.85 68.71 19,091,568 +2.49(+3.75%)
Nov 09, 2022 70.82 71.19 65.45 66.22 25,398,846 -6.73(-9.22%)
Nov 08, 2022 73.84 73.84 72.16 72.95 16,392,010 -1.11(-1.50%)
Nov 07, 2022 72.19 74.20 71.96 74.06 17,881,772 +2.63(+3.68%)
Nov 04, 2022 72.60 73.85 70.78 71.43 16,448,250 +1.08(+1.54%)
Nov 03, 2022 68.72 70.77 68.14 70.34 13,138,342 +1.03(+1.49%)
Nov 02, 2022 71.55 71.69 69.17 69.31 16,579,735 -2.63(-3.66%)
Nov 01, 2022 72.16 72.62 71.32 71.94 13,343,494 +1.17(+1.65%)
Oct 31, 2022 69.41 72.27 69.31 70.77 13,994,821 +0.74(+1.06%)
Oct 28, 2022 70.67 71.44 68.09 70.03 14,170,901 -0.03(-0.04%)
Oct 27, 2022 71.74 72.30 69.95 70.06 13,074,813 -0.63(-0.90%)
Oct 26, 2022 69.80 71.45 69.73 70.70 13,059,632 +1.39(+2.01%)
Oct 25, 2022 69.04 69.76 68.44 69.30 12,728,212 +0.25(+0.37%)
Oct 24, 2022 69.03 70.33 68.53 69.05 13,484,900 -0.42(-0.60%)
Oct 21, 2022 68.07 69.86 67.42 69.47 17,147,398 +2.35(+3.50%)
Oct 20, 2022 67.70 68.71 66.56 67.12 15,773,165 +0.38(+0.57%)
Oct 19, 2022 65.90 67.24 65.73 66.74 17,548,060 +0.66(+1.00%)
Oct 18, 2022 66.05 66.54 64.20 66.07 16,061,358 +0.41(+0.62%)
Oct 17, 2022 66.37 67.65 65.58 65.67 15,204,505 +0.66(+1.02%)
Oct 14, 2022 65.70 67.32 64.52 65.00 18,312,090 -1.29(-1.94%)
Oct 13, 2022 62.06 66.77 62.06 66.29 23,190,580 +2.82(+4.44%)
Oct 12, 2022 62.06 64.20 61.19 63.47 18,096,042 +1.05(+1.69%)
Oct 11, 2022 62.55 63.79 61.15 62.42 23,038,332 -1.56(-2.44%)
Oct 10, 2022 67.36 68.51 63.94 63.98 24,672,534 -4.07(-5.97%)
Oct 07, 2022 69.08 70.23 67.32 68.04 29,835,722 -0.68(-0.99%)
Oct 06, 2022 65.90 69.05 65.81 68.73 24,071,030 +2.69(+4.07%)
Oct 05, 2022 64.41 66.45 63.99 66.04 26,120,720 +1.53(+2.37%)
Oct 04, 2022 63.52 65.45 63.10 64.51 25,777,370 +2.06(+3.29%)
Oct 03, 2022 62.12 63.39 61.80 62.45 26,100,282 +2.54(+4.25%)
Sep 30, 2022 59.27 60.65 58.89 59.90 19,998,000 -0.64(-1.06%)
Sep 29, 2022 59.68 61.53 59.03 60.55 30,857,352 +0.68(+1.14%)
Sep 28, 2022 57.48 60.05 57.16 59.87 22,875,894 +2.81(+4.92%)
Sep 27, 2022 57.40 57.97 56.22 57.06 28,907,958 +0.63(+1.12%)
Sep 26, 2022 56.84 57.74 55.99 56.42 26,039,110 -0.83(-1.45%)
Sep 23, 2022 58.19 58.56 56.58 57.25 30,420,194 -3.07(-5.09%)
Sep 22, 2022 61.60 62.65 60.20 60.32 20,848,722 -0.78(-1.28%)
Sep 21, 2022 63.98 64.30 60.75 61.10 19,060,888 -1.56(-2.49%)
Sep 20, 2022 62.49 63.19 61.66 62.66 20,783,744 -0.39(-0.62%)
Sep 19, 2022 61.03 63.31 60.86 63.05 20,179,058 +0.26(+0.42%)
Sep 16, 2022 63.36 63.40 61.42 62.79 58,934,152 -0.66(-1.04%)
Sep 15, 2022 64.14 64.48 63.37 63.45 24,991,584 -2.06(-3.14%)
Sep 14, 2022 64.55 66.08 64.11 65.51 29,123,316 +1.81(+2.85%)
Sep 13, 2022 63.98 65.10 62.90 63.70 26,094,766 -1.42(-2.19%)
Sep 12, 2022 65.31 66.10 64.03 65.12 27,020,772 +1.16(+1.81%)
Sep 09, 2022 63.90 64.22 62.67 63.96 22,441,806 +1.10(+1.75%)
Sep 08, 2022 64.21 64.40 62.29 62.86 22,657,438 -0.80(-1.25%)
Sep 07, 2022 63.53 64.22 62.65 63.66 23,092,286 -1.41(-2.17%)
Sep 06, 2022 67.12 67.62 64.77 65.07 22,266,264 -1.84(-2.75%)
Sep 02, 2022 68.70 68.98 66.42 66.91 23,428,440 +0.36(+0.54%)
Sep 01, 2022 67.36 68.03 66.00 66.55 22,095,328 -2.53(-3.66%)
Aug 31, 2022 68.43 70.44 67.75 69.07 22,183,446 -0.98(-1.40%)
Aug 30, 2022 71.51 71.86 69.24 70.06 26,866,084 -3.16(-4.32%)
Aug 29, 2022 71.21 75.04 70.85 73.22 30,819,902 +1.66(+2.32%)
Aug 26, 2022 72.37 73.32 71.14 71.56 21,154,842 -0.90(-1.25%)
Aug 25, 2022 73.45 74.04 71.54 72.46 23,401,084 -0.42(-0.57%)
Aug 24, 2022 72.14 73.64 71.10 72.88 40,719,056 +1.09(+1.52%)
Aug 23, 2022 68.85 72.81 68.56 71.79 61,243,040 +4.63(+6.90%)
Aug 22, 2022 66.74 68.47 65.45 67.16 49,249,800 -2.20(-3.17%)
Aug 19, 2022 62.38 70.52 62.11 69.36 82,178,192 +6.24(+9.88%)
Aug 18, 2022 61.88 63.51 61.88 63.12 17,277,948 +1.86(+3.03%)
Aug 17, 2022 61.71 63.05 61.09 61.26 15,300,178 -0.53(-0.85%)
Aug 16, 2022 63.02 63.91 61.32 61.79 17,123,660 -0.81(-1.29%)
Aug 15, 2022 61.69 63.44 60.77 62.60 17,144,916 -1.35(-2.11%)
Aug 12, 2022 63.29 64.28 63.03 63.95 12,073,518 +0.04(+0.06%)
Aug 11, 2022 62.46 64.37 62.42 63.91 22,353,180 +2.75(+4.50%)
Aug 10, 2022 60.29 61.67 59.64 61.16 14,586,597 +0.44(+0.72%)
Aug 09, 2022 59.99 61.79 59.74 60.72 22,892,400 +2.31(+3.95%)
Aug 08, 2022 56.76 58.96 56.76 58.41 18,659,298 +1.00(+1.75%)
Aug 05, 2022 55.38 58.08 55.29 57.41 21,572,598 +1.51(+2.70%)
Aug 04, 2022 58.38 59.05 55.71 55.90 39,070,688 -3.43(-5.79%)
Aug 03, 2022 62.92 62.96 58.87 59.34 33,347,752 -3.96(-6.26%)
Aug 02, 2022 63.54 64.03 62.22 63.30 16,724,703 -0.17(-0.26%)
Aug 01, 2022 63.40 63.96 61.85 63.46 17,181,852 -0.51(-0.79%)
Jul 29, 2022 62.26 64.11 62.17 63.97 20,117,362 +3.03(+4.96%)
Jul 28, 2022 61.59 62.85 59.93 60.94 14,933,827 -0.14(-0.22%)
Jul 27, 2022 60.93 61.29 59.85 61.08 17,086,782 +0.69(+1.14%)
Jul 26, 2022 64.01 64.26 60.10 60.39 20,736,768 -2.28(-3.63%)
Jul 25, 2022 60.16 62.71 59.44 62.66 20,088,972 +3.26(+5.49%)
Jul 22, 2022 60.32 61.29 58.77 59.40 14,594,226 -0.91(-1.52%)
Jul 21, 2022 60.03 60.39 58.59 60.32 17,096,614 -1.51(-2.44%)
Jul 20, 2022 59.64 62.04 59.54 61.83 18,128,422 +0.71(+1.16%)
Jul 19, 2022 58.49 61.21 58.33 61.12 22,204,536 +2.69(+4.61%)
Jul 18, 2022 58.42 60.17 57.97 58.42 20,655,822 +1.30(+2.28%)
Jul 15, 2022 56.48 57.19 55.55 57.12 19,472,784 +1.44(+2.59%)
Jul 14, 2022 55.07 56.15 54.39 55.68 25,152,648 -0.76(-1.34%)
Jul 13, 2022 55.34 57.60 55.23 56.44 19,794,058 +0.62(+1.12%)
Jul 12, 2022 55.86 56.48 54.41 55.81 26,631,888 -2.09(-3.61%)
Jul 11, 2022 57.96 58.36 57.09 57.91 18,401,672 -1.12(-1.90%)
Jul 08, 2022 61.47 61.52 58.81 59.02 26,173,884 -0.78(-1.30%)
Jul 07, 2022 59.20 60.45 59.20 59.80 26,019,448 +2.30(+3.99%)
Jul 06, 2022 56.99 58.41 55.15 57.51 31,529,620 +0.00(+0.00%)
Jul 05, 2022 57.46 57.94 55.18 57.51 41,124,252 -1.29(-2.20%)
Jul 01, 2022 57.80 59.02 55.53 58.80 28,825,638 +1.52(+2.65%)
Jun 30, 2022 56.38 58.19 55.92 57.28 27,996,158 -0.21(-0.37%)
Jun 29, 2022 60.44 61.08 56.87 57.50 32,573,616 -2.54(-4.23%)
Jun 28, 2022 59.32 61.26 58.53 60.04 40,200,272 +2.73(+4.77%)
Jun 27, 2022 56.63 58.52 56.58 57.30 27,495,934 +1.34(+2.40%)
Jun 24, 2022 56.25 58.30 55.26 55.96 46,599,400 +1.39(+2.55%)
Jun 23, 2022 56.59 56.71 53.44 54.57 37,867,368 +0.31(+0.57%)
Jun 22, 2022 53.53 55.42 52.83 54.26 38,855,464 -2.04(-3.63%)
Jun 21, 2022 56.34 57.15 54.91 56.30 31,952,612 +2.13(+3.93%)
Jun 17, 2022 54.92 55.64 52.88 54.17 52,967,364 -1.10(-1.99%)
Jun 16, 2022 57.18 57.95 54.37 55.27 41,693,392 -3.38(-5.76%)
Jun 15, 2022 59.51 60.30 57.63 58.65 30,424,276 -1.76(-2.92%)
Jun 14, 2022 60.10 62.38 59.25 60.41 32,164,078 +2.20(+3.78%)
Jun 13, 2022 59.71 60.12 56.86 58.21 35,393,044 -3.93(-6.33%)
Jun 10, 2022 63.06 64.33 61.19 62.14 28,206,964 -1.27(-2.01%)
Jun 09, 2022 66.16 66.97 63.38 63.41 25,828,764 -3.62(-5.40%)
Jun 08, 2022 68.54 68.93 66.38 67.03 30,108,622 -1.48(-2.15%)
Jun 07, 2022 66.61 69.40 66.24 68.51 26,376,148 +0.91(+1.35%)
Jun 06, 2022 68.07 68.68 66.49 67.59 26,409,378 -0.66(-0.97%)
Jun 03, 2022 67.43 69.25 67.37 68.25 24,095,426 +0.96(+1.43%)
Jun 02, 2022 67.58 68.74 66.76 67.29 24,126,142 -1.09(-1.59%)
Jun 01, 2022 68.59 69.03 66.21 68.38 29,687,852 +1.08(+1.60%)
May 31, 2022 70.95 71.90 67.00 67.30 42,227,932 -1.51(-2.19%)
May 27, 2022 66.59 69.22 65.78 68.81 21,465,420 +2.14(+3.20%)
May 26, 2022 64.85 67.40 64.80 66.67 23,235,990 +2.20(+3.42%)
May 25, 2022 63.70 64.71 63.17 64.47 18,780,488 +1.28(+2.03%)
May 24, 2022 62.44 64.55 61.00 63.19 20,470,036 -0.34(-0.54%)
May 23, 2022 61.73 63.85 60.98 63.53 25,238,388 +2.10(+3.41%)
May 20, 2022 62.55 63.49 59.69 61.43 24,597,266 -0.68(-1.09%)
May 19, 2022 61.21 63.83 61.01 62.11 27,946,262 -0.33(-0.53%)
May 18, 2022 66.52 66.71 61.40 62.44 29,474,060 -3.53(-5.36%)
May 17, 2022 66.88 67.17 65.18 65.97 29,679,074 +0.21(+0.32%)
May 16, 2022 62.77 66.74 62.64 65.76 39,768,728 +3.53(+5.68%)
May 13, 2022 59.01 62.60 58.99 62.22 36,233,924 +4.72(+8.21%)
May 12, 2022 58.40 58.49 55.41 57.51 24,560,576 -0.85(-1.46%)
May 11, 2022 58.20 61.59 57.24 58.36 37,420,556 +0.67(+1.16%)
May 10, 2022 57.58 58.48 55.26 57.69 31,475,186 +1.52(+2.71%)
May 09, 2022 61.28 61.43 55.44 56.17 41,262,872 -6.89(-10.93%)
May 06, 2022 61.40 63.10 59.67 63.06 31,819,116 +2.57(+4.25%)
May 05, 2022 61.72 62.63 58.69 60.49 43,376,824 +0.70(+1.17%)
May 04, 2022 58.86 60.07 57.17 59.79 28,786,040 +2.26(+3.93%)
May 03, 2022 56.11 58.74 56.08 57.52 25,453,290 +0.91(+1.61%)
May 02, 2022 52.95 56.85 52.39 56.61 39,232,744 +3.12(+5.83%)
Apr 29, 2022 55.56 56.05 53.09 53.49 19,799,754 -1.88(-3.40%)
Apr 28, 2022 53.88 55.85 52.36 55.38 21,233,140 +1.40(+2.59%)
Apr 27, 2022 53.21 54.77 51.67 53.98 21,295,600 +0.75(+1.40%)
Apr 26, 2022 54.28 55.24 53.08 53.23 27,953,770 -0.10(-0.18%)
Apr 25, 2022 53.04 53.70 50.04 53.33 33,947,472 -1.65(-3.00%)
Apr 22, 2022 57.51 57.51 54.69 54.98 23,509,650 -2.51(-4.36%)
Apr 21, 2022 59.92 61.72 56.83 57.49 32,996,710 -2.20(-3.69%)
Apr 20, 2022 58.99 60.05 58.13 59.69 21,452,516 +1.06(+1.81%)
Apr 19, 2022 58.30 59.69 58.10 58.63 20,087,592 -0.96(-1.61%)
Apr 18, 2022 58.47 61.19 58.19 59.59 31,703,746 +1.97(+3.42%)
Apr 14, 2022 57.52 58.62 57.01 57.62 19,349,610 -0.27(-0.47%)
Apr 13, 2022 58.26 59.26 56.52 57.89 21,982,688 +0.47(+0.81%)
Apr 12, 2022 57.28 59.58 57.19 57.43 27,608,458 +1.18(+2.11%)
Apr 11, 2022 58.80 58.84 55.93 56.24 28,427,626 -3.77(-6.28%)
Apr 08, 2022 56.03 60.29 55.89 60.01 42,880,964 +4.00(+7.14%)
Apr 07, 2022 55.06 56.21 53.50 56.01 25,119,384 +1.53(+2.82%)
Apr 06, 2022 55.69 56.83 53.95 54.48 28,726,372 +0.37(+0.68%)
Apr 05, 2022 56.72 58.08 53.99 54.11 23,609,962 -2.01(-3.58%)
Apr 04, 2022 57.01 57.34 55.20 56.12 19,932,558 -0.31(-0.55%)
Apr 01, 2022 55.17 56.50 54.67 56.43 21,645,776 +1.33(+2.41%)
Mar 31, 2022 55.12 57.51 54.88 55.10 33,136,672 -0.72(-1.29%)
Mar 30, 2022 56.62 58.11 55.46 55.82 26,815,352 +0.67(+1.22%)
Mar 29, 2022 53.96 55.31 52.93 55.15 29,919,602 +0.15(+0.26%)
Mar 28, 2022 55.17 55.90 53.98 55.00 25,655,988 -2.01(-3.53%)
Mar 25, 2022 55.84 58.95 55.52 57.01 38,875,484 +0.93(+1.66%)
Mar 24, 2022 57.89 58.69 55.66 56.08 29,221,968 -2.03(-3.49%)
Mar 23, 2022 60.14 61.41 58.00 58.11 40,274,976 +0.19(+0.34%)
Mar 22, 2022 58.25 59.40 57.01 57.91 36,905,816 -1.28(-2.17%)
Mar 21, 2022 56.29 60.59 56.16 59.20 53,715,252 +4.58(+8.39%)
Mar 18, 2022 56.21 56.47 54.57 54.61 42,053,472 -1.72(-3.05%)
Mar 17, 2022 54.26 56.51 53.99 56.33 61,098,040 +4.87(+9.47%)
Mar 16, 2022 52.27 53.35 51.37 51.46 44,662,284 -1.50(-2.82%)
Mar 15, 2022 51.37 53.49 50.77 52.95 50,619,288 -1.03(-1.91%)
Mar 14, 2022 54.14 54.37 51.78 53.98 55,292,532 -2.29(-4.07%)
Mar 11, 2022 55.10 57.18 54.84 56.27 49,914,768 -0.17(-0.31%)
Mar 10, 2022 55.86 57.87 54.78 56.45 84,194,680 +0.61(+1.10%)
Mar 09, 2022 50.33 56.88 49.55 55.84 138,606,112 +2.94(+5.56%)
Mar 08, 2022 55.52 56.90 49.82 52.89 83,637,504 -0.76(-1.41%)
Mar 07, 2022 55.91 56.93 50.77 53.65 83,873,880 -0.75(-1.37%)
Mar 04, 2022 46.95 54.69 46.63 54.39 105,043,816 +8.14(+17.59%)
Mar 03, 2022 46.37 47.14 45.60 46.26 45,050,420 -0.60(-1.28%)
Mar 02, 2022 47.01 47.75 45.55 46.86 52,851,516 +1.53(+3.38%)
Mar 01, 2022 42.94 46.33 42.66 45.33 71,143,144 +2.96(+7.00%)
Feb 28, 2022 37.33 42.41 37.04 42.36 51,623,564 +4.83(+12.88%)
Feb 25, 2022 37.99 38.77 37.31 37.53 30,741,542 -0.17(-0.46%)
Feb 24, 2022 38.54 38.73 36.38 37.70 33,169,264 +0.22(+0.59%)
Feb 23, 2022 37.39 38.25 37.07 37.48 15,852,203 +0.36(+0.97%)
Feb 22, 2022 39.72 39.81 36.47 37.12 21,421,752 -1.20(-3.13%)
Feb 18, 2022 38.32 0 -0.29(-0.75%)
Feb 17, 2022 38.51 39.31 38.04 38.61 15,640,298 +0.20(+0.53%)
Feb 16, 2022 39.16 39.86 38.03 38.41 18,874,196 -0.19(-0.50%)
Feb 15, 2022 38.52 39.20 37.60 38.60 24,522,636 -1.34(-3.35%)
Feb 14, 2022 41.27 41.43 39.55 39.94 22,171,206 -1.70(-4.07%)
Feb 11, 2022 39.72 41.81 39.50 41.64 25,267,876 +2.23(+5.65%)
Feb 10, 2022 38.81 40.57 38.77 39.41 18,323,266 +0.37(+0.94%)
Feb 09, 2022 38.47 39.78 38.38 39.04 16,943,198 +0.92(+2.41%)
Feb 08, 2022 39.56 39.56 37.75 38.12 20,954,734 -1.60(-4.02%)
Feb 07, 2022 39.20 40.20 38.47 39.72 16,041,236 +0.19(+0.49%)
Feb 04, 2022 39.20 40.99 39.13 39.52 24,524,136 +0.77(+2.00%)
Feb 03, 2022 38.06 39.22 38.75 23,271,962 +0.37(+0.96%)
Feb 02, 2022 37.87 38.54 37.40 38.38 15,211,114 +0.32(+0.84%)
Feb 01, 2022 36.09 38.31 36.02 38.06 21,172,346 +1.57(+4.30%)
Jan 31, 2022 36.51 36.49 16,995,902 +0.10(+0.27%)
Jan 28, 2022 36.47 37.23 35.48 36.40 17,195,790 +0.30(+0.83%)
Jan 27, 2022 36.85 37.71 35.25 36.10 21,776,650 +0.19(+0.54%)
Jan 26, 2022 36.18 37.08 35.28 35.90 26,737,244 +0.28(+0.79%)
Jan 25, 2022 32.69 35.95 32.18 35.62 28,986,234 +2.67(+8.12%)
Jan 24, 2022 31.58 33.12 30.39 32.95 24,500,732 +0.25(+0.77%)
Jan 21, 2022 33.60 33.60 32.07 32.69 19,029,074 -1.16(-3.43%)
Jan 20, 2022 34.00 35.28 33.75 33.86 16,598,132 -0.85(-2.46%)
Jan 19, 2022 35.52 35.84 34.44 34.71 18,976,538 -0.19(-0.56%)
Jan 18, 2022 34.96 35.78 33.87 34.90 25,186,966 +0.50(+1.46%)
Jan 14, 2022 34.40 0 +1.32(+3.98%)
Jan 13, 2022 33.65 34.14 32.96 33.08 13,950,859 -0.58(-1.73%)
Jan 12, 2022 33.83 34.31 33.05 33.66 16,012,568 +0.05(+0.14%)
Jan 11, 2022 31.99 33.77 31.65 33.62 21,560,364 +2.25(+7.17%)
Jan 10, 2022 32.06 32.28 30.93 31.37 18,173,404 -0.80(-2.50%)
Jan 07, 2022 32.00 32.38 31.68 32.17 15,364,861 +0.44(+1.37%)
Jan 06, 2022 32.19 32.43 30.92 31.74 19,115,386 +0.92(+2.99%)
Jan 05, 2022 32.15 32.76 30.78 30.82 21,820,514 -1.52(-4.70%)
Jan 04, 2022 30.62 32.67 30.43 32.34 27,537,786 +2.25(+7.47%)
Jan 03, 2022 28.30 30.13 28.24 30.09 15,581,265 +2.01(+7.14%)
Dec 31, 2021 27.93 28.31 27.93 28.08 8,948,933 +0.02(+0.07%)
Dec 30, 2021 28.39 28.70 28.02 28.06 9,810,260 -0.28(-0.99%)
Dec 29, 2021 28.35 28.75 28.10 28.35 11,674,042 -0.21(-0.75%)
Dec 28, 2021 28.80 29.43 28.43 28.56 9,852,283 -0.16(-0.54%)
Dec 27, 2021 27.72 28.77 27.32 28.71 8,634,846 +0.77(+2.74%)
Dec 23, 2021 28.28 28.45 27.92 27.95 8,672,743 -0.07(-0.24%)
Dec 22, 2021 27.55 28.35 27.36 28.02 8,648,967 +0.31(+1.12%)
Dec 21, 2021 26.72 27.74 26.67 27.71 13,535,063 +1.57(+6.00%)
Dec 20, 2021 26.06 26.36 25.24 26.14 21,994,982 -1.03(-3.78%)
Dec 17, 2021 27.13 27.59 26.58 27.16 24,422,722 -0.33(-1.20%)
Dec 16, 2021 28.10 28.77 27.42 27.49 13,440,695 -0.14(-0.49%)
Dec 15, 2021 27.76 27.89 26.46 27.63 19,700,128 -0.21(-0.77%)
Dec 14, 2021 28.07 28.71 27.72 27.84 14,563,154 -0.47(-1.68%)
Dec 13, 2021 29.26 29.44 28.14 28.32 12,919,447 -1.49(-5.00%)
Dec 10, 2021 29.72 29.93 28.79 29.81 9,984,455 +0.51(+1.75%)
Dec 09, 2021 29.63 29.89 29.18 29.29 9,398,726 -0.50(-1.69%)
Dec 08, 2021 30.31 30.47 29.76 29.80 11,842,779 -0.34(-1.12%)
Dec 07, 2021 29.35 30.50 29.26 30.14 14,162,709 +1.24(+4.29%)
Dec 06, 2021 28.81 29.30 28.08 28.90 11,551,270 +0.66(+2.33%)
Dec 03, 2021 29.22 29.48 27.81 28.24 15,689,992 -0.47(-1.65%)
Dec 02, 2021 27.63 28.77 26.94 28.71 19,465,570 +0.68(+2.42%)
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.