Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Occidental Petroleum
(NY:
OXY
)
59.84
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
24.92
25.66
24.67
24.74
15,216,311
-0.57(-2.24%)
Apr 29, 2021
25.91
26.32
25.03
25.30
18,682,898
-0.16(-0.61%)
Apr 28, 2021
24.73
25.60
24.69
25.46
21,259,710
+0.99(+4.03%)
Apr 27, 2021
24.49
24.78
24.05
24.47
14,221,444
+0.19(+0.76%)
Apr 26, 2021
23.83
24.52
23.81
24.29
12,829,148
+0.24(+1.01%)
Apr 23, 2021
23.65
24.20
23.19
24.05
11,102,661
+0.54(+2.28%)
Apr 22, 2021
23.97
24.10
23.33
23.51
16,850,252
-0.34(-1.43%)
Apr 21, 2021
21.90
23.87
21.85
23.85
19,985,062
+1.22(+5.39%)
Apr 20, 2021
23.90
23.91
22.41
22.63
19,200,966
-1.31(-5.46%)
Apr 19, 2021
23.88
24.49
23.65
23.94
11,437,756
+0.16(+0.66%)
Apr 16, 2021
24.29
24.56
23.65
23.78
11,783,981
-0.47(-1.93%)
Apr 15, 2021
24.72
24.73
24.07
24.25
13,878,958
-0.67(-2.70%)
Apr 14, 2021
24.39
25.41
24.31
24.92
27,055,630
+1.23(+5.19%)
Apr 13, 2021
23.58
23.92
23.33
23.69
11,383,353
+0.06(+0.25%)
Apr 12, 2021
24.17
24.54
23.35
23.64
15,763,648
-0.35(-1.46%)
Apr 09, 2021
24.14
24.42
23.77
23.99
10,639,803
-0.14(-0.57%)
Apr 08, 2021
24.31
24.34
23.65
24.12
15,281,008
-0.56(-2.25%)
Apr 07, 2021
24.86
25.04
24.40
24.68
14,711,979
-0.05(-0.20%)
Apr 06, 2021
24.99
25.55
24.63
24.73
20,730,510
+0.04(+0.16%)
Apr 05, 2021
26.34
26.48
24.45
24.69
32,876,256
-2.02(-7.56%)
Apr 01, 2021
26.16
27.14
25.76
26.71
27,998,078
+0.74(+2.86%)
Mar 31, 2021
26.66
26.74
25.96
25.97
16,384,413
-0.69(-2.60%)
Mar 30, 2021
26.04
27.04
25.89
26.66
10,041,722
+0.32(+1.22%)
Mar 29, 2021
26.64
26.66
25.71
26.34
14,248,421
-0.74(-2.74%)
Mar 26, 2021
27.06
27.22
26.20
27.08
16,677,776
+1.03(+3.97%)
Mar 25, 2021
25.65
26.12
24.73
26.04
18,625,272
-0.35(-1.33%)
Mar 24, 2021
26.83
27.28
26.30
26.40
15,973,777
+0.46(+1.77%)
Mar 23, 2021
25.73
26.61
25.45
25.94
21,123,716
-0.85(-3.17%)
Mar 22, 2021
27.14
27.54
26.60
26.79
14,554,195
-0.62(-2.28%)
Mar 19, 2021
26.34
27.86
26.04
27.41
30,301,608
+1.44(+5.56%)
Mar 18, 2021
27.79
27.97
25.86
25.97
25,009,568
-2.36(-8.33%)
Mar 17, 2021
27.35
28.42
27.25
28.33
16,641,152
+0.85(+3.09%)
Mar 16, 2021
27.90
28.52
27.11
27.48
17,313,222
-1.10(-3.86%)
Mar 15, 2021
29.30
29.57
28.06
28.58
20,056,786
-1.30(-4.34%)
Mar 12, 2021
29.95
30.50
29.71
29.88
16,519,389
-0.34(-1.13%)
Mar 11, 2021
29.21
31.05
29.04
30.22
22,513,284
+1.58(+5.52%)
Mar 10, 2021
28.10
28.90
27.84
28.64
24,699,142
+0.69(+2.48%)
Mar 09, 2021
28.50
28.99
27.52
27.95
24,448,008
-1.08(-3.73%)
Mar 08, 2021
30.89
31.11
28.89
29.03
23,236,240
-1.42(-4.68%)
Mar 05, 2021
30.80
31.71
29.25
30.45
43,098,272
+1.30(+4.45%)
Mar 04, 2021
28.45
29.87
27.83
29.16
40,379,112
+1.21(+4.33%)
Mar 03, 2021
27.30
28.72
27.30
27.95
20,869,176
+0.82(+3.02%)
Mar 02, 2021
26.90
27.80
26.64
27.13
16,953,072
+0.18(+0.65%)
Mar 01, 2021
26.69
27.58
26.34
26.95
16,269,641
+1.00(+3.87%)
Feb 26, 2021
25.61
26.34
24.58
25.95
22,178,126
-0.14(-0.52%)
Feb 25, 2021
27.47
27.83
25.79
26.08
21,634,184
-1.37(-5.01%)
Feb 24, 2021
25.84
27.97
25.31
27.46
28,456,358
+2.05(+8.06%)
Feb 23, 2021
25.64
25.99
23.81
25.41
23,149,384
-0.40(-1.55%)
Feb 22, 2021
25.34
26.78
25.18
25.81
23,351,474
+1.02(+4.13%)
Feb 19, 2021
24.69
25.25
24.41
24.79
15,317,004
+0.14(+0.55%)
Feb 18, 2021
25.79
26.07
24.58
24.65
15,685,770
-1.41(-5.42%)
Feb 17, 2021
26.17
26.50
25.21
26.07
15,551,052
+0.26(+1.02%)
Feb 16, 2021
25.86
26.28
25.24
25.80
19,698,446
+1.04(+4.21%)
Feb 12, 2021
24.08
25.11
23.95
24.76
12,697,769
+0.40(+1.64%)
Feb 11, 2021
24.77
24.78
23.48
24.36
15,609,772
-0.60(-2.42%)
Feb 10, 2021
24.21
25.15
24.18
24.96
22,934,764
+0.93(+3.85%)
Feb 09, 2021
23.99
24.52
23.50
24.04
21,268,216
-0.78(-3.14%)
Feb 08, 2021
22.45
24.87
22.43
24.82
32,265,488
+2.82(+12.81%)
Feb 05, 2021
22.26
22.56
21.65
22.00
13,564,831
+0.25(+1.17%)
Feb 04, 2021
21.77
22.03
21.12
21.75
13,481,573
+0.27(+1.27%)
Feb 03, 2021
20.46
21.61
20.34
21.47
18,750,484
+1.26(+6.22%)
Feb 02, 2021
20.96
21.23
20.11
20.21
15,886,141
+0.33(+1.67%)
Feb 01, 2021
20.12
20.23
19.31
19.88
14,029,321
+0.32(+1.65%)
Jan 29, 2021
20.16
20.85
19.24
19.56
20,480,716
-0.87(-4.25%)
Jan 28, 2021
20.28
20.96
19.73
20.43
16,839,398
+0.36(+1.80%)
Jan 27, 2021
19.49
21.12
18.98
20.07
26,310,256
+0.20(+0.98%)
Jan 26, 2021
21.36
21.86
19.84
19.87
19,589,100
-1.10(-5.25%)
Jan 25, 2021
20.48
21.08
20.16
20.98
15,762,488
+0.02(+0.09%)
Jan 22, 2021
20.16
21.06
19.76
20.96
18,090,578
-0.05(-0.23%)
Jan 21, 2021
22.34
22.42
20.91
21.00
19,792,338
-1.44(-6.43%)
Jan 20, 2021
22.69
22.94
22.18
22.45
15,074,824
-0.05(-0.22%)
Jan 19, 2021
22.48
23.16
22.30
22.50
22,450,992
+0.66(+3.04%)
Jan 15, 2021
22.87
23.12
21.80
21.83
25,331,650
-1.80(-7.63%)
Jan 14, 2021
22.27
23.99
22.06
23.64
30,591,176
+1.86(+8.55%)
Jan 13, 2021
22.13
22.21
21.58
21.77
20,015,774
-0.28(-1.28%)
Jan 12, 2021
20.08
22.22
19.77
22.06
38,220,148
+2.48(+12.65%)
Jan 11, 2021
18.77
19.68
18.53
19.58
15,506,004
+0.00(+0.00%)
Jan 08, 2021
20.36
20.51
19.38
19.58
18,744,028
-0.48(-2.38%)
Jan 07, 2021
19.71
20.62
19.53
20.06
24,896,964
+0.56(+2.85%)
Jan 06, 2021
19.03
19.78
18.50
19.50
38,060,840
+0.77(+4.11%)
Jan 05, 2021
17.36
19.45
17.21
18.73
38,201,404
+1.72(+10.09%)
Jan 04, 2021
17.31
17.53
16.89
17.02
18,963,404
+0.14(+0.81%)
Dec 31, 2020
16.88
16.88
16.88
16,896,812
-0.59(-3.35%)
Dec 30, 2020
16.78
17.69
16.71
17.46
16,896,812
+0.65(+3.89%)
Dec 29, 2020
17.15
17.35
16.66
16.81
18,514,482
-0.16(-0.92%)
Dec 28, 2020
17.28
17.66
16.92
16.97
14,958,931
-0.26(-1.53%)
Dec 24, 2020
17.72
17.72
16.97
17.23
9,438,620
-0.21(-1.23%)
Dec 23, 2020
16.70
17.93
16.63
17.45
24,584,792
+0.95(+5.73%)
Dec 22, 2020
17.06
17.13
16.46
16.50
22,056,490
-0.54(-3.15%)
Dec 21, 2020
16.59
17.58
16.52
17.04
30,386,418
-1.02(-5.67%)
Dec 18, 2020
18.60
19.00
17.99
18.06
39,180,852
-0.64(-3.44%)
Dec 17, 2020
19.23
19.28
18.62
18.70
18,064,264
-0.26(-1.39%)
Dec 16, 2020
19.28
19.39
18.76
18.97
17,470,532
-0.38(-1.97%)
Dec 15, 2020
19.07
19.68
18.35
19.35
27,543,468
+0.65(+3.49%)
Dec 14, 2020
20.90
21.11
18.61
18.69
37,016,824
-1.68(-8.23%)
Dec 11, 2020
20.68
20.82
19.84
20.37
31,729,962
-0.41(-1.97%)
Dec 10, 2020
18.92
21.07
18.82
20.78
53,390,884
+1.87(+9.90%)
Dec 09, 2020
19.16
19.89
18.35
18.91
45,738,708
+0.26(+1.41%)
Dec 08, 2020
17.41
18.81
17.37
18.64
33,715,896
+0.92(+5.17%)
Dec 07, 2020
17.38
18.21
17.10
17.73
33,043,562
-0.39(-2.15%)
Dec 04, 2020
16.48
18.14
16.47
18.12
54,251,168
+2.14(+13.42%)
Dec 03, 2020
15.62
16.32
15.26
15.97
27,267,530
+0.44(+2.82%)
Dec 02, 2020
14.54
16.09
14.40
15.54
33,837,464
+0.79(+5.35%)
Dec 01, 2020
15.50
15.73
14.59
14.75
32,091,912
-0.61(-4.00%)
Nov 30, 2020
15.83
16.13
15.32
15.36
31,809,178
-0.78(-4.83%)
Nov 27, 2020
16.30
16.52
15.93
16.14
13,618,096
-0.16(-0.96%)
Nov 25, 2020
16.23
16.66
15.54
16.30
30,479,704
-0.06(-0.36%)
Nov 24, 2020
16.54
16.83
15.90
16.35
55,678,552
+0.80(+5.14%)
Nov 23, 2020
13.50
15.41
13.48
15.55
45,942,508
+2.41(+18.31%)
Nov 20, 2020
13.34
13.36
12.96
13.15
20,700,326
+0.13(+0.97%)
Nov 19, 2020
12.35
13.08
12.24
13.02
20,633,510
+0.48(+3.81%)
Nov 18, 2020
12.75
13.37
12.53
12.54
30,375,542
-0.08(-0.62%)
Nov 17, 2020
12.05
12.66
11.95
12.62
19,079,042
+0.24(+1.97%)
Nov 16, 2020
12.18
12.39
11.94
12.38
24,964,372
+0.88(+7.63%)
Nov 13, 2020
11.11
11.63
11.08
11.50
17,347,232
+0.48(+4.33%)
Nov 12, 2020
11.29
11.66
10.91
11.02
20,076,414
-0.58(-4.96%)
Nov 11, 2020
12.37
12.38
11.44
11.60
29,321,564
-0.47(-3.88%)
Nov 10, 2020
11.77
12.13
11.35
12.07
32,158,920
+0.15(+1.23%)
Nov 09, 2020
11.26
12.38
11.15
11.92
61,882,672
+2.16(+22.18%)
Nov 06, 2020
10.08
10.20
9.688
9.756
22,208,910
-0.45(-4.39%)
Nov 05, 2020
9.522
10.35
9.522
10.20
35,999,976
+0.64(+6.73%)
Nov 04, 2020
9.415
9.736
9.083
9.561
22,941,530
+0.12(+1.24%)
Nov 03, 2020
9.639
9.756
9.347
9.444
19,720,042
+0.04(+0.41%)
Nov 02, 2020
9.025
9.551
8.801
9.405
29,278,882
+0.51(+5.70%)
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%)
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
.