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 31, 2019 38.15 38.27 37.12 37.48 13,524,831 -0.80(-2.08%)
Oct 30, 2019 39.17 39.22 38.11 38.27 6,005,862 -0.90(-2.29%)
Oct 29, 2019 38.87 39.42 38.43 39.17 6,887,430 +0.05(+0.12%)
Oct 28, 2019 39.49 39.78 39.11 39.12 5,018,863 -0.23(-0.59%)
Oct 25, 2019 39.13 39.75 39.05 39.36 5,695,828 +0.22(+0.57%)
Oct 24, 2019 39.79 39.88 38.78 39.13 7,861,039 -0.58(-1.47%)
Oct 23, 2019 38.93 39.72 38.72 39.72 8,462,800 +0.65(+1.66%)
Oct 22, 2019 37.85 39.52 37.72 39.07 11,478,639 +1.30(+3.43%)
Oct 21, 2019 37.54 37.80 37.28 37.77 7,313,806 +0.34(+0.91%)
Oct 18, 2019 37.34 38.03 37.34 37.43 7,534,785 +0.11(+0.30%)
Oct 17, 2019 37.36 37.71 37.08 37.32 7,008,158 -0.01(-0.02%)
Oct 16, 2019 37.66 38.23 37.31 37.33 6,282,842 -0.43(-1.13%)
Oct 15, 2019 37.39 38.22 37.26 37.75 6,720,473 +0.27(+0.72%)
Oct 14, 2019 37.97 38.00 36.99 37.49 13,994,987 -0.56(-1.48%)
Oct 11, 2019 38.41 38.67 38.00 38.05 7,986,824 +0.08(+0.22%)
Oct 10, 2019 37.89 38.44 37.52 37.97 8,425,652 +0.18(+0.47%)
Oct 09, 2019 38.27 38.42 37.42 37.79 7,698,286 +0.01(+0.02%)
Oct 08, 2019 38.77 39.14 37.77 37.78 9,462,144 -1.25(-3.20%)
Oct 07, 2019 39.70 39.83 39.02 39.03 8,103,348 -0.82(-2.07%)
Oct 04, 2019 39.88 40.21 39.37 39.86 5,524,651 -0.12(-0.30%)
Oct 03, 2019 39.56 40.16 39.11 39.98 6,173,076 +0.24(+0.61%)
Oct 02, 2019 40.38 40.48 39.55 39.73 6,567,211 -0.77(-1.90%)
Oct 01, 2019 41.34 42.03 40.42 40.50 5,654,237 -0.65(-1.57%)
Sep 30, 2019 41.77 41.77 40.84 41.15 7,052,420 -0.62(-1.48%)
Sep 27, 2019 41.68 42.34 41.46 41.77 4,880,471 -0.19(-0.46%)
Sep 26, 2019 41.69 41.99 41.10 41.97 5,374,406 +0.02(+0.04%)
Sep 25, 2019 41.74 42.18 41.36 41.95 4,725,925 -0.13(-0.31%)
Sep 24, 2019 42.09 42.51 41.75 42.08 7,055,924 -0.03(-0.07%)
Sep 23, 2019 41.97 42.48 41.61 42.10 7,962,044 -0.19(-0.44%)
Sep 20, 2019 42.56 42.84 41.89 42.29 9,316,791 -0.08(-0.20%)
Sep 19, 2019 41.64 42.76 41.45 42.37 11,395,988 +1.08(+2.62%)
Sep 18, 2019 41.50 41.81 41.09 41.29 10,670,932 -0.49(-1.17%)
Sep 17, 2019 44.34 44.37 41.77 41.78 16,807,996 -2.45(-5.54%)
Sep 16, 2019 44.06 45.20 43.84 44.23 26,059,994 +2.51(+6.01%)
Sep 13, 2019 42.57 42.94 41.60 41.72 12,048,588 -0.29(-0.68%)
Sep 12, 2019 42.34 42.68 41.81 42.01 8,000,841 -0.82(-1.92%)
Sep 11, 2019 43.03 43.40 42.26 42.84 8,280,511 -0.13(-0.30%)
Sep 10, 2019 41.92 43.24 41.84 42.96 10,558,877 +1.21(+2.90%)
Sep 09, 2019 41.64 41.76 41.21 41.75 11,960,219 +0.42(+1.01%)
Sep 06, 2019 40.87 41.65 40.51 41.34 12,052,054 +0.34(+0.82%)
Sep 05, 2019 39.95 41.23 39.95 41.00 10,645,878 +1.37(+3.46%)
Sep 04, 2019 39.37 39.87 39.27 39.63 5,321,252 +0.82(+2.11%)
Sep 03, 2019 38.97 39.08 38.52 38.81 7,607,694 -0.73(-1.84%)
Aug 30, 2019 39.57 39.90 38.91 39.54 7,568,400 +0.10(+0.25%)
Aug 29, 2019 39.46 40.10 39.37 39.44 7,314,900 +0.24(+0.60%)
Aug 28, 2019 38.72 39.40 38.65 39.20 7,791,542 +0.69(+1.79%)
Aug 27, 2019 38.73 38.92 38.04 38.51 8,052,793 +0.20(+0.52%)
Aug 26, 2019 39.04 39.11 38.04 38.31 9,132,740 -0.22(-0.57%)
Aug 23, 2019 40.05 40.13 38.34 38.53 13,798,269 -2.12(-5.21%)
Aug 22, 2019 41.15 41.61 40.63 40.64 6,451,125 -0.33(-0.80%)
Aug 21, 2019 41.00 41.34 40.16 40.97 9,348,364 -0.18(-0.44%)
Aug 20, 2019 41.47 41.74 41.06 41.15 8,115,367 -0.29(-0.70%)
Aug 19, 2019 40.73 41.79 40.69 41.45 10,833,815 +0.92(+2.27%)
Aug 16, 2019 40.13 40.76 40.02 40.53 9,363,225 +0.55(+1.39%)
Aug 15, 2019 39.64 40.44 39.24 39.97 10,285,608 +0.24(+0.59%)
Aug 14, 2019 39.82 40.04 39.17 39.74 18,644,586 -0.96(-2.37%)
Aug 13, 2019 40.68 40.88 40.02 40.70 19,402,690 -0.21(-0.51%)
Aug 12, 2019 42.69 42.72 40.85 40.91 13,669,938 -1.95(-4.54%)
Aug 09, 2019 42.60 43.59 42.55 42.85 10,865,401 +0.00(+0.00%)
Aug 08, 2019 42.35 43.16 41.04 42.85 26,325,200 +1.03(+2.46%)
Aug 07, 2019 42.45 42.68 40.81 41.83 18,351,750 -1.44(-3.32%)
Aug 06, 2019 45.13 45.13 42.52 43.26 14,305,745 -1.67(-3.72%)
Aug 05, 2019 45.69 45.88 44.65 44.94 10,971,524 -1.60(-3.44%)
Aug 02, 2019 48.19 48.34 46.16 46.54 13,424,787 -1.81(-3.74%)
Aug 01, 2019 46.37 49.15 46.30 48.35 15,473,481 +1.65(+3.52%)
Jul 31, 2019 47.51 47.65 46.18 46.70 13,573,677 -1.01(-2.12%)
Jul 30, 2019 46.08 47.71 45.94 47.71 8,160,462 +1.42(+3.06%)
Jul 29, 2019 46.89 46.96 45.74 46.29 7,051,749 -0.62(-1.32%)
Jul 26, 2019 46.61 47.16 46.45 46.91 5,996,168 +0.41(+0.88%)
Jul 25, 2019 47.49 47.59 46.40 46.50 7,288,630 -0.83(-1.75%)
Jul 24, 2019 47.15 47.89 47.12 47.33 6,704,196 +0.23(+0.48%)
Jul 23, 2019 47.85 47.87 46.91 47.10 6,403,501 -0.65(-1.35%)
Jul 22, 2019 47.60 47.92 46.80 47.75 6,594,133 +0.16(+0.34%)
Jul 19, 2019 46.41 47.66 46.24 47.58 7,914,167 +1.20(+2.59%)
Jul 18, 2019 46.37 46.50 46.03 46.38 10,655,704 -0.15(-0.33%)
Jul 17, 2019 46.40 46.87 46.29 46.54 8,375,037 +0.07(+0.16%)
Jul 16, 2019 46.64 46.77 46.10 46.46 9,667,210 -0.48(-1.03%)
Jul 15, 2019 47.12 47.26 46.65 46.95 11,141,116 -0.08(-0.17%)
Jul 12, 2019 45.98 47.38 45.83 47.03 10,010,990 +1.16(+2.54%)
Jul 11, 2019 45.85 45.95 45.53 45.86 7,037,917 +0.18(+0.40%)
Jul 10, 2019 45.54 45.82 44.96 45.68 8,352,375 +0.57(+1.27%)
Jul 09, 2019 44.80 45.17 44.28 45.11 8,205,506 +0.28(+0.63%)
Jul 08, 2019 44.78 45.02 44.56 44.83 5,213,240 +0.02(+0.04%)
Jul 05, 2019 44.67 45.06 44.44 44.81 6,173,231 +0.10(+0.22%)
Jul 03, 2019 44.44 44.78 44.15 44.71 4,877,591 +0.35(+0.80%)
Jul 02, 2019 45.25 45.25 43.60 44.35 11,174,747 -0.91(-2.01%)
Jul 01, 2019 46.37 46.70 45.17 45.26 7,982,586 -0.45(-0.99%)
Jun 28, 2019 45.33 45.72 45.05 45.72 7,425,869 +0.48(+1.07%)
Jun 27, 2019 45.79 46.06 45.11 45.24 5,924,719 -0.61(-1.33%)
Jun 26, 2019 45.35 46.60 45.11 45.85 7,724,092 +0.95(+2.11%)
Jun 25, 2019 45.12 45.41 44.86 44.90 5,031,388 -0.46(-1.02%)
Jun 24, 2019 45.76 46.06 45.17 45.36 10,610,499 -0.65(-1.42%)
Jun 21, 2019 46.76 46.95 45.87 46.02 11,325,875 -0.63(-1.35%)
Jun 20, 2019 46.45 46.92 45.98 46.65 8,127,174 +0.91(+1.99%)
Jun 19, 2019 45.67 46.40 45.46 45.74 9,796,474 -0.05(-0.10%)
Jun 18, 2019 45.51 45.89 45.24 45.78 10,419,062 +0.49(+1.08%)
Jun 17, 2019 44.82 45.81 44.52 45.29 8,165,314 +0.45(+1.01%)
Jun 14, 2019 45.25 45.31 44.74 44.84 8,555,774 -0.38(-0.84%)
Jun 13, 2019 45.07 45.28 44.67 45.22 8,813,122 +0.85(+1.93%)
Jun 12, 2019 44.31 44.46 43.53 44.36 8,407,665 -0.24(-0.53%)
Jun 11, 2019 44.25 44.82 43.78 44.60 14,151,565 +1.05(+2.40%)
Jun 10, 2019 43.72 44.18 43.37 43.55 10,843,094 +0.05(+0.13%)
Jun 07, 2019 44.16 44.16 43.31 43.50 12,882,931 -0.38(-0.87%)
Jun 06, 2019 42.73 44.03 42.64 43.88 13,028,596 +1.44(+3.39%)
Jun 05, 2019 44.39 44.42 42.06 42.44 20,745,928 -2.02(-4.55%)
Jun 04, 2019 44.42 44.84 44.13 44.46 9,873,410 +0.33(+0.75%)
Jun 03, 2019 45.01 45.28 43.89 44.13 12,457,696 -0.40(-0.90%)
May 31, 2019 45.77 45.98 44.46 44.54 12,474,264 -1.91(-4.12%)
May 30, 2019 46.48 47.58 45.95 46.45 18,896,740 -0.08(-0.17%)
May 29, 2019 46.45 46.66 45.67 46.53 10,044,579 -0.25(-0.54%)
May 28, 2019 48.03 48.12 46.78 46.78 9,700,844 -1.06(-2.23%)
May 24, 2019 47.74 48.30 47.45 47.85 16,341,195 +0.50(+1.06%)
May 23, 2019 46.49 47.37 45.90 47.34 23,478,312 +0.12(+0.25%)
May 22, 2019 47.60 47.96 46.95 47.23 15,120,959 -0.65(-1.36%)
May 21, 2019 47.68 48.02 47.31 47.88 13,463,023 +0.04(+0.09%)
May 20, 2019 47.31 47.89 47.21 47.84 10,508,534 +0.63(+1.33%)
May 17, 2019 47.68 47.79 47.09 47.21 15,636,023 -0.89(-1.84%)
May 16, 2019 48.63 48.88 47.90 48.10 11,906,800 -0.45(-0.92%)
May 15, 2019 48.42 48.55 47.53 48.54 15,293,062 -0.27(-0.55%)
May 14, 2019 48.61 49.22 48.45 48.81 8,041,148 +0.34(+0.70%)
May 13, 2019 48.83 48.99 47.88 48.47 14,405,157 -0.72(-1.46%)
May 10, 2019 50.41 50.63 48.77 49.19 19,882,696 -1.22(-2.41%)
May 09, 2019 51.12 51.12 50.22 50.41 40,989,216 -3.47(-6.44%)
May 08, 2019 53.47 54.34 53.15 53.88 19,421,198 +0.47(+0.87%)
May 07, 2019 52.27 53.48 52.05 53.41 24,101,778 +0.82(+1.57%)
May 06, 2019 51.30 52.96 50.95 52.59 28,490,266 +0.73(+1.42%)
May 03, 2019 51.87 52.44 51.62 51.85 12,058,314 +0.54(+1.05%)
May 02, 2019 51.37 51.77 50.95 51.32 21,003,308 -0.12(-0.23%)
May 01, 2019 52.88 53.04 51.43 51.43 12,359,872 -1.25(-2.38%)
Apr 30, 2019 52.48 53.06 51.49 52.69 26,932,556 -1.12(-2.08%)
Apr 29, 2019 53.74 54.23 53.32 53.81 10,183,489 -1.06(-1.92%)
Apr 26, 2019 55.12 55.30 53.70 54.86 11,366,330 -0.47(-0.86%)
Apr 25, 2019 54.38 56.75 53.92 55.34 18,442,598 -0.14(-0.26%)
Apr 24, 2019 53.52 55.59 53.47 55.48 31,554,138 -0.32(-0.58%)
Apr 23, 2019 56.31 56.33 55.26 55.80 11,518,329 -0.62(-1.09%)
Apr 22, 2019 55.79 56.65 55.52 56.42 6,564,161 +1.10(+1.99%)
Apr 18, 2019 56.06 56.19 55.29 55.32 9,477,902 -0.74(-1.32%)
Apr 17, 2019 57.29 57.81 55.95 56.06 7,321,915 -0.91(-1.60%)
Apr 16, 2019 56.84 57.90 56.53 56.97 12,398,237 +0.28(+0.49%)
Apr 15, 2019 58.31 58.39 56.17 56.70 13,179,820 -1.76(-3.02%)
Apr 12, 2019 59.09 59.46 57.30 58.46 11,254,240 -1.66(-2.75%)
Apr 11, 2019 59.74 60.46 59.45 60.11 3,303,955 +0.00(+0.00%)
Apr 10, 2019 60.38 60.58 59.94 60.11 4,074,344 -0.09(-0.15%)
Apr 09, 2019 60.87 61.01 59.93 60.20 3,689,510 -0.98(-1.59%)
Apr 08, 2019 61.16 61.59 60.72 61.18 2,824,775 +0.30(+0.49%)
Apr 05, 2019 59.65 61.17 59.64 60.88 4,256,059 +1.43(+2.41%)
Apr 04, 2019 59.16 59.61 58.67 59.45 3,191,391 +0.34(+0.58%)
Apr 03, 2019 60.16 60.16 58.91 59.11 3,416,148 -0.51(-0.86%)
Apr 02, 2019 60.14 60.52 59.23 59.62 3,701,718 -0.49(-0.82%)
Apr 01, 2019 59.85 60.20 59.54 60.11 3,139,379 +0.88(+1.48%)
Mar 29, 2019 60.20 60.38 59.10 59.24 3,565,416 -0.33(-0.56%)
Mar 28, 2019 59.00 59.65 58.88 59.57 2,818,989 +0.20(+0.33%)
Mar 27, 2019 60.14 60.14 58.93 59.37 3,976,961 -0.65(-1.09%)
Mar 26, 2019 58.95 60.39 58.80 60.02 6,577,588 +1.74(+2.99%)
Mar 25, 2019 58.40 58.46 57.72 58.28 7,363,099 -0.10(-0.17%)
Mar 22, 2019 59.73 59.82 58.28 58.38 6,860,052 -1.79(-2.97%)
Mar 21, 2019 59.92 60.22 59.49 60.17 5,905,819 -0.02(-0.03%)
Mar 20, 2019 59.08 60.62 58.98 60.19 5,713,757 +0.98(+1.65%)
Mar 19, 2019 60.27 60.66 59.00 59.21 4,129,846 -0.75(-1.25%)
Mar 18, 2019 58.84 60.03 58.74 59.96 3,573,479 +1.38(+2.35%)
Mar 15, 2019 58.04 58.70 58.03 58.58 6,261,494 +0.23(+0.40%)
Mar 14, 2019 58.14 58.60 58.12 58.35 2,733,807 +0.13(+0.23%)
Mar 13, 2019 57.91 58.32 57.54 58.22 2,862,696 +0.77(+1.34%)
Mar 12, 2019 57.44 57.72 57.20 57.45 3,571,069 +0.29(+0.50%)
Mar 11, 2019 56.62 57.24 56.20 57.16 4,213,381 +1.05(+1.87%)
Mar 08, 2019 57.35 57.35 55.58 56.11 6,237,579 -2.01(-3.46%)
Mar 07, 2019 58.56 58.62 57.92 58.13 3,569,347 -0.40(-0.68%)
Mar 06, 2019 59.37 59.60 58.23 58.53 5,036,582 -1.18(-1.98%)
Mar 05, 2019 59.61 59.98 59.07 59.71 4,183,001 +0.07(+0.12%)
Mar 04, 2019 59.91 60.11 58.72 59.64 4,748,491 -0.09(-0.15%)
Mar 01, 2019 58.68 59.75 58.68 59.73 4,372,195 +1.24(+2.12%)
Feb 28, 2019 58.93 58.94 57.80 58.49 4,361,312 -0.44(-0.75%)
Feb 27, 2019 58.63 59.48 58.42 58.93 3,346,819 +0.54(+0.92%)
Feb 26, 2019 58.60 59.14 58.32 58.39 3,126,842 -0.17(-0.29%)
Feb 25, 2019 58.16 58.68 58.07 58.56 4,065,400 +0.27(+0.45%)
Feb 22, 2019 59.40 59.43 58.12 58.30 5,695,310 -0.59(-1.01%)
Feb 21, 2019 60.29 60.29 58.72 58.89 4,662,654 -1.46(-2.42%)
Feb 20, 2019 59.68 60.40 59.55 60.35 4,543,761 +0.55(+0.92%)
Feb 19, 2019 58.08 59.90 58.04 59.80 5,748,553 +0.39(+0.65%)
Feb 15, 2019 59.75 60.36 58.80 59.41 6,851,494 +0.55(+0.93%)
Feb 14, 2019 58.07 59.56 57.73 58.86 6,448,343 +0.64(+1.09%)
Feb 13, 2019 58.47 60.17 57.37 58.22 8,149,943 +0.09(+0.15%)
Feb 12, 2019 58.23 58.60 57.99 58.14 4,409,736 +0.80(+1.40%)
Feb 11, 2019 57.01 57.53 56.54 57.33 6,208,458 -0.11(-0.18%)
Feb 08, 2019 57.12 57.46 56.04 57.44 5,260,793 +0.04(+0.06%)
Feb 07, 2019 58.45 58.54 57.00 57.40 5,000,823 -1.51(-2.57%)
Feb 06, 2019 59.10 59.38 58.78 58.91 3,625,316 -0.59(-1.00%)
Feb 05, 2019 59.78 59.81 59.25 59.51 3,298,239 -0.39(-0.65%)
Feb 04, 2019 59.66 60.05 59.36 59.90 3,667,229 -0.27(-0.44%)
Feb 01, 2019 59.47 60.33 59.05 60.16 6,092,730 +1.11(+1.89%)
Jan 31, 2019 59.49 59.59 58.54 59.05 6,688,638 -0.17(-0.28%)
Jan 30, 2019 59.21 59.65 58.75 59.22 4,404,065 +0.43(+0.74%)
Jan 29, 2019 58.86 59.08 58.36 58.78 4,396,271 +0.35(+0.61%)
Jan 28, 2019 58.04 58.48 57.46 58.43 4,292,354 -0.40(-0.68%)
Jan 25, 2019 57.96 58.98 57.84 58.83 3,931,458 +1.37(+2.39%)
Jan 24, 2019 57.07 57.61 56.60 57.46 4,563,782 +0.36(+0.63%)
Jan 23, 2019 57.70 58.10 56.54 57.09 4,209,847 -0.49(-0.84%)
Jan 22, 2019 58.67 58.71 57.34 57.58 4,683,120 -1.69(-2.85%)
Jan 18, 2019 58.85 59.44 58.23 59.27 5,198,364 +1.06(+1.82%)
Jan 17, 2019 57.16 58.45 56.99 58.21 5,391,862 +0.61(+1.06%)
Jan 16, 2019 57.92 58.07 57.54 57.60 5,082,665 -0.34(-0.58%)
Jan 15, 2019 58.19 58.82 57.78 57.93 5,088,950 -0.05(-0.09%)
Jan 14, 2019 57.87 58.77 57.83 57.99 7,468,323 -0.57(-0.97%)
Jan 11, 2019 58.06 58.57 57.64 58.55 4,404,540 +0.03(+0.05%)
Jan 10, 2019 58.19 58.60 57.51 58.53 5,635,844 +0.36(+0.62%)
Jan 09, 2019 57.90 58.55 57.69 58.16 5,107,208 +0.70(+1.22%)
Jan 08, 2019 57.74 58.63 57.38 57.46 6,129,977 +0.45(+0.79%)
Jan 07, 2019 56.19 57.76 55.48 57.01 6,527,529 +1.12(+2.01%)
Jan 04, 2019 55.07 56.08 54.85 55.89 7,201,302 +1.74(+3.22%)
Jan 03, 2019 54.98 55.17 53.70 54.15 6,181,271 -0.67(-1.23%)
Jan 02, 2019 53.51 55.17 52.80 54.82 6,056,649 +0.55(+1.01%)
Dec 31, 2018 53.74 54.38 53.50 54.27 5,797,549 +0.80(+1.51%)
Dec 28, 2018 54.10 54.34 53.21 53.47 5,687,732 -0.26(-0.48%)
Dec 27, 2018 52.57 53.74 51.74 53.72 7,704,072 +0.14(+0.26%)
Dec 26, 2018 50.95 53.61 50.25 53.58 8,148,375 +3.09(+6.11%)
Dec 24, 2018 52.54 52.90 50.50 50.50 4,672,126 -2.54(-4.79%)
Dec 21, 2018 53.41 54.42 52.70 53.03 14,185,685 -0.57(-1.07%)
Dec 20, 2018 54.12 55.16 53.08 53.61 8,250,721 -1.42(-2.59%)
Dec 19, 2018 56.41 56.91 54.40 55.03 7,478,002 -0.80(-1.43%)
Dec 18, 2018 56.63 56.87 55.32 55.83 6,564,949 -0.86(-1.51%)
Dec 17, 2018 57.31 58.15 56.22 56.69 6,406,986 -0.88(-1.52%)
Dec 14, 2018 58.47 58.86 57.06 57.56 5,756,721 -1.40(-2.37%)
Dec 13, 2018 57.69 59.24 57.23 58.96 7,611,803 +1.12(+1.94%)
Dec 12, 2018 58.11 58.95 57.80 57.84 7,488,597 +0.63(+1.10%)
Dec 11, 2018 57.82 58.04 56.42 57.21 6,820,806 +0.23(+0.40%)
Dec 10, 2018 58.10 58.42 55.32 56.98 6,939,077 -1.86(-3.16%)
Dec 07, 2018 59.85 60.68 58.72 58.83 6,214,083 -0.18(-0.30%)
Dec 06, 2018 59.82 59.84 57.59 59.01 8,618,827 -1.88(-3.09%)
Dec 04, 2018 62.58 62.75 60.13 60.89 5,098,360 -1.44(-2.31%)
Dec 03, 2018 62.96 63.30 61.65 62.33 5,742,764 +0.92(+1.49%)
Nov 30, 2018 61.40 62.05 60.42 61.42 6,805,365 -0.56(-0.90%)
Nov 29, 2018 61.80 62.66 61.62 61.97 3,951,156 +0.17(+0.28%)
Nov 28, 2018 60.54 61.80 59.00 61.80 4,863,767 +1.16(+1.92%)
Nov 27, 2018 61.31 61.52 60.15 60.64 6,345,476 -1.10(-1.78%)
Nov 26, 2018 61.59 62.33 61.41 61.74 4,328,971 +0.71(+1.16%)
Nov 23, 2018 61.62 61.62 60.35 61.03 3,717,104 -1.97(-3.12%)
Nov 21, 2018 63.00 63.00 63.00 0 +1.56(+2.53%)
Nov 20, 2018 63.38 63.61 60.93 61.44 5,121,925 -2.67(-4.17%)
Nov 19, 2018 63.46 64.36 63.35 64.12 5,882,224 -0.02(-0.03%)
Nov 16, 2018 63.73 64.33 63.15 64.13 5,448,366 +0.69(+1.09%)
Nov 15, 2018 61.62 63.57 60.92 63.44 5,420,133 +1.43(+2.31%)
Nov 14, 2018 63.03 63.34 61.43 62.01 5,720,256 +0.15(+0.24%)
Nov 13, 2018 63.04 63.51 61.59 61.86 6,293,464 -1.21(-1.91%)
Nov 12, 2018 64.93 64.93 62.77 63.07 5,813,832 -1.21(-1.89%)
Nov 09, 2018 62.67 64.81 61.97 64.28 7,991,081 +0.80(+1.27%)
Nov 08, 2018 64.26 64.54 63.16 63.48 5,059,356 -0.95(-1.48%)
Nov 07, 2018 65.50 66.24 64.05 64.43 6,859,746 +0.33(+0.52%)
Nov 06, 2018 64.94 65.65 62.18 64.10 12,652,384 +2.96(+4.85%)
Nov 05, 2018 60.24 61.72 60.04 61.14 9,038,224 +1.43(+2.40%)
Nov 02, 2018 60.07 60.42 59.06 59.70 7,624,600 -0.04(-0.06%)
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.