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

Occidental Petroleum (NY: OXY )

64.39 -0.27 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 30, 2020 8.772 8.957 8.627 8.898 23,749,096 +0.00(+0.00%)
Oct 29, 2020 8.479 8.947 8.304 8.898 29,472,654 +0.24(+2.82%)
Oct 28, 2020 8.752 8.928 8.557 8.655 31,775,272 -0.38(-4.21%)
Oct 27, 2020 9.161 9.259 9.035 9.035 21,257,774 -0.19(-2.01%)
Oct 26, 2020 9.542 9.590 9.103 9.220 27,439,446 -0.55(-5.59%)
Oct 23, 2020 9.990 10.10 9.649 9.766 20,389,848 -0.15(-1.47%)
Oct 22, 2020 9.454 9.941 9.415 9.912 25,868,536 +0.50(+5.28%)
Oct 21, 2020 9.610 9.707 9.415 9.415 23,365,726 -0.40(-4.07%)
Oct 20, 2020 9.668 9.931 9.581 9.814 17,849,780 +0.24(+2.55%)
Oct 19, 2020 9.931 9.951 9.561 9.571 22,645,012 -0.26(-2.68%)
Oct 16, 2020 10.24 10.26 9.814 9.834 19,745,802 -0.51(-4.90%)
Oct 15, 2020 9.970 10.34 9.746 10.34 19,388,326 +0.16(+1.53%)
Oct 14, 2020 10.25 10.67 10.18 10.18 20,621,224 -0.07(-0.67%)
Oct 13, 2020 10.49 10.68 10.18 10.25 15,909,575 -0.28(-2.68%)
Oct 12, 2020 10.37 10.57 10.14 10.54 19,019,758 -0.01(-0.09%)
Oct 09, 2020 10.92 11.05 10.47 10.55 27,326,894 -0.35(-3.22%)
Oct 08, 2020 10.15 10.92 10.07 10.90 28,176,900 +0.88(+8.76%)
Oct 07, 2020 9.970 10.06 9.863 10.02 17,894,428 +0.15(+1.48%)
Oct 06, 2020 10.40 10.51 9.785 9.873 30,240,912 -0.31(-3.06%)
Oct 05, 2020 9.844 10.25 9.756 10.18 25,301,962 +0.57(+5.88%)
Oct 02, 2020 9.015 9.649 8.996 9.620 29,316,176 +0.19(+1.96%)
Oct 01, 2020 9.717 9.727 9.327 9.434 33,832,028 -0.32(-3.30%)
Sep 30, 2020 9.766 10.01 9.688 9.756 23,961,396 +0.02(+0.20%)
Sep 29, 2020 10.08 10.09 9.620 9.736 30,323,198 -0.34(-3.38%)
Sep 28, 2020 10.16 10.38 10.05 10.08 23,199,252 +0.12(+1.17%)
Sep 25, 2020 10.19 10.31 9.853 9.961 31,614,708 -0.41(-3.95%)
Sep 24, 2020 10.08 10.59 9.902 10.37 23,441,794 +0.22(+2.21%)
Sep 23, 2020 10.85 10.98 10.13 10.15 25,062,374 -0.65(-6.05%)
Sep 22, 2020 11.04 11.30 10.75 10.80 17,890,832 -0.20(-1.86%)
Sep 21, 2020 10.81 11.03 10.62 11.00 23,616,898 -0.35(-3.09%)
Sep 18, 2020 11.49 11.78 11.18 11.35 41,783,264 -0.20(-1.77%)
Sep 17, 2020 10.92 11.72 10.89 11.56 28,571,896 +0.21(+1.89%)
Sep 16, 2020 10.59 11.72 10.38 11.34 54,579,784 +0.91(+8.68%)
Sep 15, 2020 9.970 10.61 9.941 10.44 35,562,504 +0.53(+5.31%)
Sep 14, 2020 9.961 10.12 9.678 9.912 25,836,248 -0.04(-0.39%)
Sep 11, 2020 9.922 10.09 9.571 9.951 36,126,868 +0.03(+0.29%)
Sep 10, 2020 10.76 10.79 9.912 9.922 44,553,972 -0.86(-7.95%)
Sep 09, 2020 10.91 10.91 10.61 10.78 22,692,710 +0.01(+0.09%)
Sep 08, 2020 11.56 11.66 10.73 10.77 37,598,868 -1.16(-9.71%)
Sep 04, 2020 12.39 12.50 11.80 11.93 23,383,418 -0.33(-2.70%)
Sep 03, 2020 12.02 12.56 12.02 12.26 26,762,920 +0.19(+1.53%)
Sep 02, 2020 12.00 12.33 11.96 12.07 19,636,858 -0.08(-0.64%)
Sep 01, 2020 12.26 12.29 12.01 12.15 23,659,816 -0.25(-2.04%)
Aug 31, 2020 12.81 12.82 12.39 12.40 18,391,502 -0.38(-2.97%)
Aug 28, 2020 12.62 12.88 12.55 12.78 14,487,270 +0.09(+0.69%)
Aug 27, 2020 12.68 12.79 12.39 12.70 20,663,880 +0.08(+0.62%)
Aug 26, 2020 13.07 13.12 12.61 12.62 20,310,080 -0.54(-4.07%)
Aug 25, 2020 13.45 13.66 12.96 13.15 16,713,234 -0.11(-0.81%)
Aug 24, 2020 12.78 13.37 12.68 13.26 19,222,680 +0.45(+3.50%)
Aug 21, 2020 13.04 13.07 12.59 12.81 23,278,864 -0.23(-1.79%)
Aug 20, 2020 13.16 13.37 12.90 13.05 22,444,010 -0.41(-3.04%)
Aug 19, 2020 13.56 13.75 13.39 13.46 18,618,064 -0.13(-0.93%)
Aug 18, 2020 13.56 13.82 13.47 13.58 17,198,244 +0.04(+0.29%)
Aug 17, 2020 14.09 14.13 13.37 13.54 31,926,004 -0.71(-4.99%)
Aug 14, 2020 14.12 14.33 13.98 14.25 21,842,338 +0.04(+0.27%)
Aug 13, 2020 14.56 14.85 14.16 14.22 29,200,904 -0.31(-2.14%)
Aug 12, 2020 15.09 15.14 14.46 14.53 32,646,560 -0.23(-1.58%)
Aug 11, 2020 16.01 16.30 14.70 14.76 42,974,324 -1.29(-8.01%)
Aug 10, 2020 15.26 16.05 15.21 16.05 27,441,060 +1.00(+6.67%)
Aug 07, 2020 15.05 15.15 14.57 15.04 21,528,066 +0.00(+0.00%)
Aug 06, 2020 15.49 15.59 14.98 15.04 19,238,546 -0.48(-3.07%)
Aug 05, 2020 15.99 16.06 15.43 15.52 25,311,250 +0.19(+1.27%)
Aug 04, 2020 14.75 15.58 14.73 15.33 22,282,844 +0.48(+3.21%)
Aug 03, 2020 15.34 15.35 14.70 14.85 23,488,152 -0.48(-3.11%)
Jul 31, 2020 15.39 15.42 15.00 15.33 15,872,751 -0.03(-0.19%)
Jul 30, 2020 16.11 16.19 15.34 15.35 30,064,376 -1.23(-7.40%)
Jul 29, 2020 16.09 16.59 16.02 16.58 16,822,804 +0.66(+4.16%)
Jul 28, 2020 16.05 16.34 15.88 15.92 13,203,438 -0.34(-2.10%)
Jul 27, 2020 16.29 16.45 15.98 16.26 14,334,908 -0.04(-0.24%)
Jul 24, 2020 16.38 16.82 16.19 16.30 13,124,691 -0.08(-0.48%)
Jul 23, 2020 16.27 16.63 16.13 16.38 14,416,055 -0.13(-0.77%)
Jul 22, 2020 16.67 16.69 16.21 16.50 17,447,928 -0.45(-2.64%)
Jul 21, 2020 15.70 17.56 15.65 16.95 45,661,656 +1.67(+10.96%)
Jul 20, 2020 15.82 16.02 15.27 15.28 21,822,082 -0.57(-3.62%)
Jul 17, 2020 16.59 16.89 15.73 15.85 21,661,270 -0.71(-4.29%)
Jul 16, 2020 16.45 16.94 16.13 16.56 15,875,182 -0.17(-0.99%)
Jul 15, 2020 16.83 17.26 16.45 16.73 23,396,366 +0.49(+3.00%)
Jul 14, 2020 15.53 16.32 15.34 16.24 20,222,260 +0.51(+3.22%)
Jul 13, 2020 16.32 16.37 15.58 15.73 22,244,416 -0.54(-3.29%)
Jul 10, 2020 15.64 16.30 15.53 16.27 18,059,738 +0.42(+2.64%)
Jul 09, 2020 16.75 16.81 15.83 15.85 22,693,368 -0.97(-5.79%)
Jul 08, 2020 16.82 17.01 16.27 16.82 21,017,870 +0.13(+0.76%)
Jul 07, 2020 17.43 17.47 16.69 16.70 20,652,028 -1.00(-5.67%)
Jul 06, 2020 17.73 18.05 17.31 17.70 24,563,818 +0.39(+2.25%)
Jul 02, 2020 17.45 18.14 17.15 17.31 28,894,018 +0.36(+2.12%)
Jul 01, 2020 17.84 18.33 16.95 16.95 33,727,448 -0.87(-4.86%)
Jun 30, 2020 17.30 17.87 16.82 17.82 27,223,620 +0.43(+2.46%)
Jun 29, 2020 17.38 17.54 16.88 17.39 25,141,150 +0.17(+0.96%)
Jun 26, 2020 17.72 17.86 16.89 17.22 32,692,744 -0.83(-4.58%)
Jun 25, 2020 17.33 18.40 17.09 18.05 23,946,268 +0.53(+3.00%)
Jun 24, 2020 18.73 18.81 17.20 17.53 33,159,060 -1.74(-9.05%)
Jun 23, 2020 19.73 19.98 19.11 19.27 34,751,708 -0.12(-0.60%)
Jun 22, 2020 19.33 19.58 18.88 19.39 30,896,394 +0.19(+1.01%)
Jun 19, 2020 20.15 20.41 19.15 19.19 72,162,536 +0.04(+0.20%)
Jun 18, 2020 18.32 19.78 18.16 19.15 36,925,492 +0.61(+3.31%)
Jun 17, 2020 19.39 19.52 18.54 18.54 39,331,272 -1.22(-6.16%)
Jun 16, 2020 19.93 20.40 18.63 19.76 59,014,760 +1.21(+6.51%)
Jun 15, 2020 16.88 18.95 16.65 18.55 47,320,196 +0.54(+2.97%)
Jun 12, 2020 18.38 19.08 17.19 18.01 46,153,072 +1.07(+6.32%)
Jun 11, 2020 17.36 18.66 16.80 16.94 62,889,664 -3.26(-16.14%)
Jun 10, 2020 21.43 21.75 20.19 20.20 51,988,976 -2.36(-10.44%)
Jun 09, 2020 22.14 22.83 19.93 22.56 73,867,712 -1.19(-5.00%)
Jun 08, 2020 22.90 23.84 21.41 23.74 134,779,280 +3.51(+17.36%)
Jun 05, 2020 17.42 20.29 17.33 20.23 122,363,840 +5.10(+33.70%)
Jun 04, 2020 14.67 15.28 14.20 15.13 40,084,324 +0.10(+0.65%)
Jun 03, 2020 14.93 15.19 14.64 15.03 42,279,000 +0.68(+4.75%)
Jun 02, 2020 13.64 14.35 13.54 14.35 41,184,752 +0.91(+6.81%)
Jun 01, 2020 12.55 13.53 12.33 13.44 37,778,696 +0.84(+6.64%)
May 29, 2020 13.18 13.18 12.38 12.60 63,074,512 -0.67(-5.06%)
May 28, 2020 14.00 14.04 13.20 13.27 40,993,948 -0.76(-5.41%)
May 27, 2020 14.30 14.30 13.44 14.03 32,228,674 +0.02(+0.14%)
May 26, 2020 14.30 14.37 13.83 14.01 28,799,114 +0.26(+1.91%)
May 22, 2020 13.78 13.85 13.30 13.75 27,061,912 -0.12(-0.84%)
May 21, 2020 14.60 14.75 13.81 13.87 36,616,356 -0.72(-4.94%)
May 20, 2020 14.34 14.74 14.17 14.59 29,990,996 +0.60(+4.31%)
May 19, 2020 14.78 14.78 13.97 13.98 29,485,832 -0.68(-4.65%)
May 18, 2020 14.40 14.82 14.27 14.66 41,023,340 +1.22(+9.04%)
May 15, 2020 13.32 13.90 13.15 13.45 28,523,310 +0.06(+0.44%)
May 14, 2020 12.80 13.77 12.41 13.39 32,923,952 +0.31(+2.38%)
May 13, 2020 14.26 14.26 12.92 13.08 36,190,472 -1.11(-7.82%)
May 12, 2020 14.85 14.97 14.17 14.19 27,822,460 -0.44(-2.99%)
May 11, 2020 14.49 14.84 14.25 14.63 23,518,430 +0.01(+0.07%)
May 08, 2020 13.93 14.65 13.72 14.62 32,218,784 +1.11(+8.21%)
May 07, 2020 13.49 14.13 13.33 13.51 36,511,888 +0.47(+3.58%)
May 06, 2020 15.09 15.53 13.03 13.04 59,196,308 -1.87(-12.53%)
May 05, 2020 16.02 16.36 14.60 14.91 50,852,744 -0.19(-1.29%)
May 04, 2020 13.98 15.15 13.78 15.10 38,182,532 +0.27(+1.84%)
May 01, 2020 15.59 15.98 14.68 14.83 37,922,048 -1.32(-8.19%)
Apr 30, 2020 16.44 16.78 15.42 16.15 45,690,204 -0.18(-1.07%)
Apr 29, 2020 15.51 16.43 15.39 16.33 61,180,452 +1.57(+10.61%)
Apr 28, 2020 14.07 14.85 13.92 14.76 47,439,928 +0.99(+7.21%)
Apr 27, 2020 12.99 13.90 12.41 13.77 41,062,120 +0.33(+2.46%)
Apr 24, 2020 13.80 14.11 13.12 13.44 42,163,812 -0.06(-0.43%)
Apr 23, 2020 13.06 14.01 13.00 13.50 56,515,888 +0.83(+6.53%)
Apr 22, 2020 12.73 13.01 12.41 12.67 45,779,288 +0.66(+5.51%)
Apr 21, 2020 11.68 12.06 11.19 12.01 64,230,024 -0.24(-1.99%)
Apr 20, 2020 11.72 12.86 11.58 12.25 76,963,232 -1.01(-7.63%)
Apr 17, 2020 12.00 13.28 11.92 13.26 53,119,416 +1.39(+11.72%)
Apr 16, 2020 13.26 13.29 11.83 11.87 41,360,416 -1.37(-10.36%)
Apr 15, 2020 13.53 13.53 12.65 13.24 48,717,432 -1.26(-8.66%)
Apr 14, 2020 14.99 15.39 14.25 14.50 41,727,360 -0.42(-2.81%)
Apr 13, 2020 15.53 15.59 14.37 14.92 44,837,312 -0.03(-0.20%)
Apr 09, 2020 16.25 17.78 13.89 14.95 113,914,336 -0.19(-1.29%)
Apr 08, 2020 13.82 15.26 13.67 15.14 50,181,960 +1.67(+12.43%)
Apr 07, 2020 13.80 14.79 13.25 13.47 56,191,036 +0.39(+2.98%)
Apr 06, 2020 12.26 13.14 12.10 13.08 53,450,684 +0.43(+3.38%)
Apr 03, 2020 13.46 13.82 11.20 12.65 94,606,328 +0.22(+1.80%)
Apr 02, 2020 11.17 13.54 10.90 12.43 81,286,536 +1.98(+18.90%)
Apr 01, 2020 10.74 10.87 9.848 10.45 40,898,432 -0.82(-7.25%)
Mar 31, 2020 11.21 11.76 10.81 11.27 36,481,400 +0.55(+5.18%)
Mar 30, 2020 11.02 11.14 9.926 10.71 45,943,224 -0.58(-5.17%)
Mar 27, 2020 11.72 12.05 11.18 11.30 35,633,712 -1.19(-9.51%)
Mar 26, 2020 11.73 14.88 11.68 12.48 72,241,976 +0.81(+6.92%)
Mar 25, 2020 10.95 12.30 9.945 11.68 56,924,588 +1.25(+11.94%)
Mar 24, 2020 10.12 10.48 9.439 10.43 43,159,640 +1.00(+10.63%)
Mar 23, 2020 9.974 10.01 9.215 9.429 37,788,168 -0.53(-5.28%)
Mar 20, 2020 10.85 10.88 9.293 9.955 52,238,012 -0.58(-5.54%)
Mar 19, 2020 10.13 10.68 9.147 10.54 39,125,860 +0.29(+2.85%)
Mar 18, 2020 10.17 10.55 8.758 10.25 42,351,980 -0.79(-7.14%)
Mar 17, 2020 12.05 12.47 10.75 11.04 35,673,584 -0.66(-5.66%)
Mar 16, 2020 11.09 13.31 10.90 11.70 38,326,236 -2.18(-15.71%)
Mar 13, 2020 12.95 14.17 11.28 13.88 66,704,012 +2.31(+19.93%)
Mar 12, 2020 9.955 14.44 9.186 11.57 75,133,856 +0.09(+0.76%)
Mar 11, 2020 12.77 13.04 11.39 11.48 72,432,536 -2.47(-17.71%)
Mar 10, 2020 14.99 15.08 12.23 13.95 113,517,512 +1.78(+14.63%)
Mar 09, 2020 15.16 18.67 11.72 12.17 107,636,720 -13.20(-52.01%)
Mar 06, 2020 28.49 28.53 24.81 25.37 41,259,364 -4.36(-14.68%)
Mar 05, 2020 30.70 30.94 29.36 29.73 20,339,016 -1.37(-4.40%)
Mar 04, 2020 31.40 31.40 30.11 31.10 14,814,502 -0.06(-0.18%)
Mar 03, 2020 31.22 32.71 30.52 31.16 21,151,836 +0.04(+0.12%)
Mar 02, 2020 31.72 31.79 29.94 31.12 18,225,238 +0.20(+0.64%)
Feb 28, 2020 29.73 30.96 27.99 30.92 25,611,850 +0.88(+2.92%)
Feb 27, 2020 31.33 31.71 29.43 30.04 24,887,318 -2.28(-7.04%)
Feb 26, 2020 34.26 34.42 32.29 32.32 24,016,112 -1.86(-5.44%)
Feb 25, 2020 37.35 37.42 34.00 34.18 23,337,210 -3.11(-8.33%)
Feb 24, 2020 38.25 38.30 37.29 37.29 13,233,158 -2.49(-6.27%)
Feb 21, 2020 40.19 40.21 39.50 39.78 9,445,429 -0.80(-1.98%)
Feb 20, 2020 40.33 41.18 40.10 40.58 8,181,878 +0.43(+1.08%)
Feb 19, 2020 39.54 40.35 39.22 40.15 7,978,496 +0.90(+2.29%)
Feb 18, 2020 39.29 39.38 38.71 39.25 10,078,686 -0.04(-0.10%)
Feb 14, 2020 39.73 39.90 39.00 39.29 6,777,636 -0.30(-0.76%)
Feb 13, 2020 39.75 40.03 39.22 39.59 8,895,787 -0.54(-1.34%)
Feb 12, 2020 40.05 40.24 39.46 40.13 8,695,493 +1.25(+3.21%)
Feb 11, 2020 39.81 40.01 38.75 38.88 12,845,412 +0.63(+1.65%)
Feb 10, 2020 39.19 39.25 37.95 38.25 8,375,932 -1.31(-3.32%)
Feb 07, 2020 39.39 39.67 39.16 39.56 5,325,739 -0.22(-0.55%)
Feb 06, 2020 39.96 40.09 39.26 39.78 6,565,405 +0.00(+0.00%)
Feb 05, 2020 38.98 40.03 38.92 39.78 9,113,644 +1.53(+4.00%)
Feb 04, 2020 38.67 39.14 38.15 38.25 8,319,271 +0.43(+1.12%)
Feb 03, 2020 37.50 38.18 37.25 37.83 9,240,869 +0.31(+0.83%)
Jan 31, 2020 37.87 38.12 37.30 37.52 16,978,078 -0.82(-2.14%)
Jan 30, 2020 37.72 38.41 37.23 38.34 10,064,096 +0.11(+0.30%)
Jan 29, 2020 39.02 39.22 38.21 38.22 7,044,787 -0.69(-1.77%)
Jan 28, 2020 39.32 39.35 38.84 38.91 7,629,020 -0.03(-0.07%)
Jan 27, 2020 38.74 39.11 38.43 38.94 9,847,959 -0.94(-2.34%)
Jan 24, 2020 40.11 40.32 39.52 39.88 9,314,565 -0.28(-0.71%)
Jan 23, 2020 40.25 40.37 39.87 40.16 11,419,628 -0.73(-1.78%)
Jan 22, 2020 41.56 41.60 40.50 40.89 13,714,000 -0.97(-2.32%)
Jan 21, 2020 42.85 42.93 41.85 41.86 11,447,978 -1.43(-3.29%)
Jan 17, 2020 44.15 44.40 43.12 43.29 15,224,324 -0.79(-1.80%)
Jan 16, 2020 44.58 44.94 44.03 44.08 10,327,043 -0.60(-1.35%)
Jan 15, 2020 44.53 44.87 44.20 44.68 7,502,154 +0.07(+0.15%)
Jan 14, 2020 44.25 44.80 44.12 44.62 12,900,029 +0.63(+1.44%)
Jan 13, 2020 43.69 44.02 42.99 43.98 8,953,088 +0.63(+1.46%)
Jan 10, 2020 42.74 43.64 42.47 43.35 11,162,972 +0.50(+1.17%)
Jan 09, 2020 42.36 42.88 41.34 42.85 15,495,122 +0.37(+0.87%)
Jan 08, 2020 43.01 43.24 41.81 42.48 12,971,217 -0.27(-0.64%)
Jan 07, 2020 42.58 42.77 41.73 42.76 12,797,033 +0.21(+0.49%)
Jan 06, 2020 41.54 42.93 41.26 42.55 17,638,632 +1.36(+3.30%)
Jan 03, 2020 41.38 41.79 40.77 41.19 15,987,276 +0.97(+2.42%)
Jan 02, 2020 39.32 40.32 39.27 40.22 13,834,355 +1.29(+3.32%)
Dec 31, 2019 38.24 38.93 38.08 38.92 10,984,569 +0.48(+1.25%)
Dec 30, 2019 38.02 38.84 37.93 38.44 11,103,463 +0.51(+1.34%)
Dec 27, 2019 38.11 38.24 37.90 37.93 7,469,227 +0.01(+0.03%)
Dec 26, 2019 37.83 38.33 37.77 37.92 6,405,588 +0.25(+0.65%)
Dec 24, 2019 37.57 38.13 37.52 37.68 4,972,320 +0.17(+0.45%)
Dec 23, 2019 36.84 37.52 36.83 37.51 10,607,879 +0.66(+1.79%)
Dec 20, 2019 36.71 37.05 36.40 36.84 18,291,486 +0.29(+0.80%)
Dec 19, 2019 36.38 36.80 36.33 36.55 7,908,228 +0.03(+0.08%)
Dec 18, 2019 36.20 36.86 36.18 36.52 9,965,398 +0.33(+0.91%)
Dec 17, 2019 36.19 36.61 36.02 36.19 14,376,937 +0.00(+0.00%)
Dec 16, 2019 35.88 36.57 35.87 36.19 10,135,037 +0.58(+1.62%)
Dec 13, 2019 36.34 36.66 35.57 35.62 10,469,793 -0.51(-1.41%)
Dec 12, 2019 35.55 36.39 35.50 36.13 10,034,338 +0.67(+1.89%)
Dec 11, 2019 35.46 35.86 35.45 35.46 8,323,100 +0.02(+0.05%)
Dec 10, 2019 35.43 35.94 35.18 35.44 13,359,226 +0.17(+0.48%)
Dec 09, 2019 35.92 35.97 35.25 35.27 18,203,696 -0.83(-2.30%)
Dec 06, 2019 35.27 36.12 35.26 36.10 11,258,735 +0.95(+2.71%)
Dec 05, 2019 35.79 35.90 34.96 35.15 9,958,147 -0.43(-1.22%)
Dec 04, 2019 35.48 35.89 35.32 35.58 11,387,702 +0.40(+1.13%)
Dec 03, 2019 35.52 35.57 34.74 35.18 12,548,655 -0.61(-1.71%)
Dec 02, 2019 35.94 36.24 35.54 35.79 11,703,092 +0.10(+0.29%)
Nov 29, 2019 35.76 36.15 35.63 35.69 5,040,192 -0.17(-0.46%)
Nov 27, 2019 35.73 35.98 35.45 35.86 7,629,775 +0.17(+0.47%)
Nov 26, 2019 36.83 36.95 35.68 35.69 14,439,841 -1.26(-3.41%)
Nov 25, 2019 36.80 37.54 36.74 36.95 11,092,290 +0.32(+0.88%)
Nov 22, 2019 36.27 36.96 36.07 36.63 10,231,137 +0.43(+1.18%)
Nov 21, 2019 35.63 36.44 35.58 36.20 10,058,298 +0.59(+1.66%)
Nov 20, 2019 35.23 36.32 34.89 35.61 11,133,202 +0.31(+0.89%)
Nov 19, 2019 36.22 36.22 35.11 35.29 13,542,987 -1.07(-2.95%)
Nov 18, 2019 36.23 36.52 35.66 36.37 14,189,401 +0.32(+0.90%)
Nov 15, 2019 36.11 36.40 35.64 36.04 15,308,828 +1.10(+3.15%)
Nov 14, 2019 35.27 35.79 34.79 34.94 9,495,393 -0.33(-0.94%)
Nov 13, 2019 35.40 35.50 35.13 35.27 10,143,493 -0.30(-0.83%)
Nov 12, 2019 36.00 36.32 35.22 35.57 13,857,384 -0.41(-1.13%)
Nov 11, 2019 36.21 36.39 35.59 35.98 15,760,597 -1.13(-3.04%)
Nov 08, 2019 35.77 37.20 35.44 37.11 14,708,630 +0.99(+2.74%)
Nov 07, 2019 37.10 37.63 35.60 36.12 16,502,287 -0.54(-1.46%)
Nov 06, 2019 38.51 38.60 36.43 36.65 18,407,384 -2.13(-5.49%)
Nov 05, 2019 39.00 40.75 37.72 38.78 20,901,844 -2.15(-5.25%)
Nov 04, 2019 39.78 41.29 39.74 40.93 14,520,400 +1.80(+4.59%)
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.