Skip to main content

Occidental Petroleum (NY: OXY )

64.95 +0.75 (+1.18%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 63.21 63.79 62.65 63.79 10,468,281 +0.65(+1.03%)
Jan 30, 2023 64.81 64.95 63.08 63.14 9,652,308 -2.37(-3.62%)
Jan 27, 2023 66.12 66.88 65.49 65.52 8,897,925 -0.54(-0.82%)
Jan 26, 2023 64.37 66.09 63.76 66.06 12,767,919 +2.53(+3.98%)
Jan 25, 2023 62.88 63.55 61.35 63.53 10,198,317 +0.09(+0.14%)
Jan 24, 2023 60.54 73.43 57.66 63.44 8,643,880 -2.04(-3.11%)
Jan 23, 2023 66.27 66.67 65.31 65.48 10,031,016 -0.40(-0.61%)
Jan 20, 2023 65.10 66.08 64.42 65.88 12,634,362 +1.22(+1.89%)
Jan 19, 2023 63.05 65.00 62.80 64.66 10,185,612 +1.23(+1.94%)
Jan 18, 2023 64.20 66.02 63.29 63.43 14,122,472 -0.30(-0.46%)
Jan 17, 2023 64.41 64.97 63.56 63.72 7,610,014 -0.58(-0.90%)
Jan 13, 2023 64.74 65.11 63.67 64.31 7,312,649 -0.42(-0.65%)
Jan 12, 2023 63.51 65.45 63.26 64.73 12,539,078 +1.62(+2.57%)
Jan 11, 2023 64.00 64.00 62.65 63.10 7,727,042 -0.06(-0.09%)
Jan 10, 2023 63.27 63.60 62.15 63.16 6,706,029 +0.07(+0.11%)
Jan 09, 2023 63.87 65.56 63.00 63.09 12,708,388 +0.32(+0.52%)
Jan 06, 2023 62.43 63.64 61.97 62.77 9,986,412 +1.51(+2.46%)
Jan 05, 2023 60.18 61.76 59.82 61.26 10,856,544 +1.09(+1.82%)
Jan 04, 2023 59.02 60.89 58.78 60.17 12,423,675 +0.06(+0.10%)
Jan 03, 2023 61.34 61.98 59.19 60.11 13,297,293 -1.91(-3.08%)
Dec 30, 2022 61.05 62.02 60.97 62.02 8,309,849 +0.70(+1.14%)
Dec 29, 2022 60.63 61.75 60.35 61.32 7,446,086 +0.20(+0.32%)
Dec 28, 2022 62.91 62.91 60.80 61.12 10,499,012 -2.22(-3.50%)
Dec 27, 2022 63.32 63.83 62.90 63.34 9,157,632 +0.37(+0.59%)
Dec 23, 2022 61.56 63.00 61.42 62.97 12,013,917 +2.12(+3.48%)
Dec 22, 2022 62.75 62.87 59.68 60.85 13,168,732 -1.90(-3.03%)
Dec 21, 2022 62.65 62.94 61.50 62.75 11,789,387 +1.34(+2.18%)
Dec 20, 2022 61.28 62.27 61.08 61.41 10,075,631 -0.04(-0.06%)
Dec 19, 2022 62.03 62.27 60.78 61.45 10,209,625 -0.12(-0.19%)
Dec 16, 2022 61.00 61.83 60.33 61.57 19,680,112 -0.62(-1.00%)
Dec 15, 2022 62.02 62.32 61.14 62.19 10,905,344 -0.51(-0.82%)
Dec 14, 2022 63.84 64.17 61.86 62.70 13,580,612 -0.59(-0.93%)
Dec 13, 2022 64.36 64.75 62.87 63.29 13,600,009 +0.25(+0.39%)
Dec 12, 2022 61.93 63.65 61.64 63.04 12,837,734 +1.41(+2.28%)
Dec 09, 2022 62.60 63.04 61.56 61.64 12,166,758 -0.96(-1.54%)
Dec 08, 2022 64.41 64.81 61.96 62.60 13,491,956 -0.24(-0.38%)
Dec 07, 2022 63.09 64.04 62.42 62.84 11,950,081 -0.19(-0.30%)
Dec 06, 2022 64.98 66.05 62.63 63.02 13,223,322 -2.18(-3.35%)
Dec 05, 2022 68.02 69.03 64.77 65.21 15,533,587 -1.82(-2.71%)
Dec 02, 2022 67.11 68.01 66.65 67.02 9,253,369 -0.58(-0.86%)
Dec 01, 2022 69.08 69.13 67.58 67.60 9,396,572 -0.68(-0.99%)
Nov 30, 2022 69.18 69.30 67.46 68.28 14,082,296 +0.37(+0.55%)
Nov 29, 2022 68.19 68.77 67.43 67.91 12,911,539 +0.86(+1.29%)
Nov 28, 2022 66.96 68.22 66.17 67.04 13,602,955 -2.01(-2.92%)
Nov 25, 2022 69.94 70.04 68.92 69.06 5,522,580 -0.83(-1.18%)
Nov 23, 2022 70.01 70.98 68.89 69.88 12,609,212 -1.62(-2.27%)
Nov 22, 2022 69.34 71.61 68.88 71.50 16,219,621 +3.12(+4.57%)
Nov 21, 2022 67.91 68.77 65.61 68.38 22,045,616 -1.63(-2.33%)
Nov 18, 2022 67.84 70.14 67.33 70.01 16,540,585 -0.21(-0.29%)
Nov 17, 2022 69.53 70.25 68.56 70.22 11,814,748 -0.46(-0.65%)
Nov 16, 2022 71.91 72.71 70.67 70.68 13,374,839 -2.46(-3.36%)
Nov 15, 2022 72.23 73.54 70.81 73.14 17,386,674 +1.13(+1.57%)
Nov 14, 2022 72.47 74.46 71.95 72.01 15,868,074 -1.03(-1.41%)
Nov 11, 2022 69.92 73.42 69.81 73.04 21,029,538 +3.78(+5.46%)
Nov 10, 2022 68.30 69.30 66.37 69.25 18,940,758 +2.51(+3.75%)
Nov 09, 2022 71.39 71.76 65.97 66.75 25,198,214 -6.78(-9.22%)
Nov 08, 2022 74.43 74.43 72.73 73.53 16,262,524 -1.12(-1.50%)
Nov 07, 2022 72.76 74.79 72.54 74.65 17,740,518 +2.65(+3.68%)
Nov 04, 2022 73.17 74.44 71.35 72.00 16,318,320 +1.09(+1.54%)
Nov 03, 2022 69.26 71.34 68.68 70.90 13,034,558 +1.04(+1.49%)
Nov 02, 2022 72.12 72.26 69.73 69.86 16,448,766 -2.65(-3.66%)
Nov 01, 2022 72.73 73.19 71.89 72.52 13,238,090 +1.18(+1.65%)
Oct 31, 2022 69.96 72.84 69.86 71.34 13,884,272 +0.75(+1.06%)
Oct 28, 2022 71.23 72.01 68.63 70.59 14,058,961 -0.03(-0.04%)
Oct 27, 2022 72.31 72.88 70.51 70.62 12,971,530 -0.64(-0.90%)
Oct 26, 2022 70.35 72.02 70.29 71.26 12,956,469 +1.41(+2.01%)
Oct 25, 2022 69.59 70.32 68.99 69.85 12,627,668 +0.26(+0.37%)
Oct 24, 2022 69.58 70.89 69.08 69.60 13,378,378 -0.42(-0.60%)
Oct 21, 2022 68.62 70.41 67.96 70.02 17,011,944 +2.37(+3.50%)
Oct 20, 2022 68.24 69.25 67.09 67.65 15,648,568 +0.38(+0.57%)
Oct 19, 2022 66.42 67.78 66.25 67.27 17,409,442 +0.67(+1.00%)
Oct 18, 2022 66.57 67.07 64.71 66.60 15,934,485 +0.41(+0.62%)
Oct 17, 2022 66.90 68.19 66.10 66.19 15,084,399 +0.67(+1.02%)
Oct 14, 2022 66.23 67.86 65.03 65.52 18,167,436 -1.30(-1.94%)
Oct 13, 2022 62.55 67.30 62.55 66.82 23,007,390 +2.84(+4.44%)
Oct 12, 2022 62.55 64.71 61.68 63.98 17,953,096 +1.06(+1.69%)
Oct 11, 2022 63.04 64.30 61.64 62.92 22,856,346 -1.57(-2.44%)
Oct 10, 2022 67.90 69.06 64.45 64.49 24,477,638 -4.10(-5.97%)
Oct 07, 2022 69.63 70.79 67.86 68.59 29,600,040 -0.69(-0.99%)
Oct 06, 2022 66.42 69.60 66.34 69.27 23,880,884 +2.71(+4.07%)
Oct 05, 2022 64.92 66.97 64.50 66.56 25,914,384 +1.54(+2.37%)
Oct 04, 2022 64.03 65.97 63.60 65.02 25,573,746 +2.07(+3.29%)
Oct 03, 2022 62.61 63.90 62.30 62.95 25,894,108 +2.56(+4.25%)
Sep 30, 2022 59.74 61.14 59.36 60.38 19,840,030 -0.65(-1.06%)
Sep 29, 2022 60.16 62.02 59.50 61.03 30,613,600 +0.69(+1.14%)
Sep 28, 2022 57.93 60.52 57.61 60.34 22,695,190 +2.83(+4.92%)
Sep 27, 2022 57.86 58.44 56.67 57.51 28,679,604 +0.64(+1.12%)
Sep 26, 2022 57.30 58.20 56.43 56.87 25,833,420 -0.84(-1.45%)
Sep 23, 2022 58.65 59.02 57.03 57.71 30,179,896 -3.10(-5.09%)
Sep 22, 2022 62.09 63.15 60.68 60.80 20,684,032 -0.79(-1.28%)
Sep 21, 2022 64.49 64.81 61.24 61.59 18,910,320 -1.57(-2.49%)
Sep 20, 2022 62.98 63.69 62.15 63.16 20,619,566 -0.39(-0.62%)
Sep 19, 2022 61.51 63.81 61.34 63.55 20,019,658 +0.27(+0.42%)
Sep 16, 2022 63.87 63.91 61.91 63.29 58,468,612 -0.67(-1.04%)
Sep 15, 2022 64.66 64.99 63.87 63.96 24,794,168 -2.07(-3.14%)
Sep 14, 2022 65.07 66.61 64.62 66.03 28,893,262 +1.83(+2.85%)
Sep 13, 2022 64.49 65.62 63.40 64.20 25,888,636 -1.43(-2.19%)
Sep 12, 2022 65.83 66.63 64.54 65.64 26,807,326 +1.17(+1.81%)
Sep 09, 2022 64.41 64.73 63.17 64.47 22,264,530 +1.11(+1.75%)
Sep 08, 2022 64.72 64.92 62.79 63.36 22,478,460 -0.80(-1.25%)
Sep 07, 2022 64.03 64.73 63.15 64.16 22,909,872 -1.42(-2.17%)
Sep 06, 2022 67.65 68.16 65.29 65.58 22,090,376 -1.85(-2.75%)
Sep 02, 2022 69.24 69.53 66.95 67.44 23,243,372 +0.36(+0.54%)
Sep 01, 2022 67.90 68.58 66.53 67.07 21,920,790 -2.55(-3.66%)
Aug 31, 2022 68.98 71.00 68.29 69.62 22,008,212 -0.99(-1.40%)
Aug 30, 2022 72.08 72.43 69.80 70.61 26,653,860 -3.19(-4.32%)
Aug 29, 2022 71.78 75.64 71.41 73.80 30,576,446 +1.68(+2.32%)
Aug 26, 2022 72.95 73.90 71.70 72.13 20,987,732 -0.91(-1.25%)
Aug 25, 2022 74.04 74.63 72.11 73.04 23,216,232 -0.42(-0.57%)
Aug 24, 2022 72.71 74.22 71.66 73.46 40,397,404 +1.10(+1.52%)
Aug 23, 2022 69.40 73.39 69.10 72.36 60,759,264 +4.67(+6.90%)
Aug 22, 2022 67.27 69.02 65.97 67.69 48,860,760 -2.22(-3.17%)
Aug 19, 2022 62.88 71.09 62.60 69.91 81,529,040 +6.29(+9.88%)
Aug 18, 2022 62.37 64.02 62.37 63.62 17,141,464 +1.87(+3.03%)
Aug 17, 2022 62.20 63.55 61.57 61.75 15,179,318 -0.53(-0.85%)
Aug 16, 2022 63.52 64.42 61.81 62.28 16,988,394 -0.81(-1.29%)
Aug 15, 2022 62.18 63.95 61.25 63.09 17,009,484 -1.36(-2.11%)
Aug 12, 2022 63.79 64.79 63.53 64.46 11,978,145 +0.04(+0.06%)
Aug 11, 2022 62.96 64.88 62.92 64.42 22,176,604 +2.78(+4.50%)
Aug 10, 2022 60.77 62.16 60.11 61.64 14,471,373 +0.44(+0.72%)
Aug 09, 2022 60.47 62.28 60.22 61.20 22,711,566 +2.32(+3.95%)
Aug 08, 2022 57.21 59.43 57.21 58.88 18,511,902 +1.01(+1.75%)
Aug 05, 2022 55.82 58.54 55.73 57.87 21,402,190 +1.52(+2.70%)
Aug 04, 2022 58.85 59.52 56.15 56.35 38,762,056 -3.46(-5.79%)
Aug 03, 2022 63.42 63.47 59.34 59.81 33,084,328 -3.99(-6.26%)
Aug 02, 2022 64.04 64.53 62.71 63.80 16,592,589 -0.17(-0.26%)
Aug 01, 2022 63.91 64.47 62.34 63.97 17,046,128 -0.51(-0.79%)
Jul 29, 2022 62.76 64.62 62.66 64.48 19,958,448 +3.05(+4.96%)
Jul 28, 2022 62.08 63.35 60.41 61.43 14,815,860 -0.14(-0.22%)
Jul 27, 2022 61.42 61.78 60.33 61.56 16,951,808 +0.70(+1.14%)
Jul 26, 2022 64.52 64.77 60.58 60.87 20,572,960 -2.29(-3.63%)
Jul 25, 2022 60.64 63.21 59.92 63.16 19,930,282 +3.29(+5.49%)
Jul 22, 2022 60.80 61.78 59.24 59.88 14,478,942 -0.92(-1.52%)
Jul 21, 2022 60.50 60.87 59.05 60.80 16,961,564 -1.52(-2.44%)
Jul 20, 2022 60.11 62.53 60.01 62.32 17,985,220 +0.72(+1.16%)
Jul 19, 2022 58.96 61.70 58.80 61.60 22,029,136 +2.72(+4.61%)
Jul 18, 2022 58.89 60.65 58.43 58.89 20,492,656 +1.31(+2.28%)
Jul 15, 2022 56.93 57.64 55.99 57.57 19,318,962 +1.45(+2.59%)
Jul 14, 2022 55.51 56.60 54.83 56.12 24,953,958 -0.76(-1.34%)
Jul 13, 2022 55.78 58.06 55.67 56.89 19,637,698 +0.63(+1.12%)
Jul 12, 2022 56.31 56.93 54.85 56.26 26,421,514 -2.11(-3.61%)
Jul 11, 2022 58.43 58.83 57.54 58.37 18,256,312 -1.13(-1.90%)
Jul 08, 2022 61.96 62.01 59.28 59.49 25,967,128 -0.78(-1.30%)
Jul 07, 2022 59.67 60.94 59.67 60.28 25,813,914 +2.31(+3.99%)
Jul 06, 2022 57.45 58.88 55.59 57.96 31,280,558 +0.00(+0.00%)
Jul 05, 2022 57.92 58.40 55.62 57.96 40,799,400 -1.30(-2.20%)
Jul 01, 2022 58.26 59.49 55.97 59.27 28,597,934 +1.53(+2.65%)
Jun 30, 2022 56.83 58.65 56.37 57.74 27,775,008 -0.22(-0.37%)
Jun 29, 2022 60.92 61.56 57.33 57.95 32,316,308 -2.56(-4.23%)
Jun 28, 2022 59.79 61.75 58.99 60.51 39,882,716 +2.76(+4.77%)
Jun 27, 2022 57.08 58.98 57.03 57.76 27,278,736 +1.35(+2.40%)
Jun 24, 2022 56.70 58.77 55.70 56.41 46,231,296 +1.40(+2.55%)
Jun 23, 2022 57.04 57.16 53.87 55.00 37,568,244 +0.31(+0.57%)
Jun 22, 2022 53.95 55.87 53.25 54.69 38,548,532 -2.06(-3.63%)
Jun 21, 2022 56.79 57.60 55.35 56.75 31,700,208 +2.15(+3.93%)
Jun 17, 2022 55.36 56.08 53.30 54.60 52,548,960 -1.11(-1.99%)
Jun 16, 2022 57.63 58.42 54.80 55.71 41,364,044 -3.40(-5.76%)
Jun 15, 2022 59.98 60.78 58.09 59.11 30,183,944 -1.77(-2.92%)
Jun 14, 2022 60.58 62.88 59.72 60.89 31,910,004 +2.22(+3.78%)
Jun 13, 2022 60.18 60.60 57.31 58.67 35,113,460 -3.96(-6.33%)
Jun 10, 2022 63.56 64.84 61.68 62.63 27,984,148 -1.28(-2.01%)
Jun 09, 2022 66.68 67.51 63.89 63.92 25,624,734 -3.65(-5.40%)
Jun 08, 2022 69.08 69.48 66.91 67.57 29,870,784 -1.49(-2.15%)
Jun 07, 2022 67.14 69.95 66.77 69.05 26,167,794 +0.92(+1.35%)
Jun 06, 2022 68.61 69.23 67.02 68.13 26,200,762 -0.67(-0.97%)
Jun 03, 2022 67.97 69.80 67.91 68.80 23,905,088 +0.97(+1.43%)
Jun 02, 2022 68.12 69.28 67.30 67.83 23,935,562 -1.10(-1.59%)
Jun 01, 2022 69.13 69.58 66.73 68.93 29,453,338 +1.09(+1.60%)
May 31, 2022 71.52 72.47 67.54 67.84 41,894,364 -1.52(-2.19%)
May 27, 2022 67.12 69.77 66.30 69.36 21,295,858 +2.15(+3.20%)
May 26, 2022 65.36 67.94 65.31 67.20 23,052,442 +2.22(+3.42%)
May 25, 2022 64.21 65.23 63.67 64.98 18,632,136 +1.29(+2.03%)
May 24, 2022 62.94 65.06 61.49 63.69 20,308,336 -0.34(-0.54%)
May 23, 2022 62.22 64.36 61.47 64.03 25,039,022 +2.11(+3.41%)
May 20, 2022 63.04 63.99 60.17 61.92 24,402,966 -0.69(-1.09%)
May 19, 2022 61.69 64.34 61.50 62.60 27,725,506 -0.33(-0.53%)
May 18, 2022 67.05 67.24 61.89 62.94 29,241,236 -3.56(-5.36%)
May 17, 2022 67.41 67.70 65.70 66.50 29,444,630 +0.22(+0.32%)
May 16, 2022 63.27 67.27 63.14 66.28 39,454,580 +3.56(+5.68%)
May 13, 2022 59.48 63.10 59.46 62.72 35,947,700 +4.76(+8.21%)
May 12, 2022 58.86 58.95 55.85 57.96 24,366,564 -0.86(-1.46%)
May 11, 2022 58.67 62.08 57.70 58.82 37,124,960 +0.68(+1.16%)
May 10, 2022 58.04 58.95 55.70 58.15 31,226,554 +1.54(+2.71%)
May 09, 2022 61.77 61.92 55.88 56.61 40,936,924 -6.95(-10.93%)
May 06, 2022 61.89 63.60 60.15 63.56 31,567,766 +2.59(+4.25%)
May 05, 2022 62.21 63.13 59.15 60.97 43,034,176 +0.70(+1.17%)
May 04, 2022 59.33 60.55 57.62 60.26 28,558,652 +2.28(+3.93%)
May 03, 2022 56.55 59.21 56.52 57.98 25,252,226 +0.92(+1.61%)
May 02, 2022 53.37 57.31 52.81 57.06 38,922,832 +3.14(+5.83%)
Apr 29, 2022 56.01 56.50 53.51 53.92 19,643,350 -1.90(-3.40%)
Apr 28, 2022 54.31 56.30 52.78 55.82 21,065,414 +1.41(+2.59%)
Apr 27, 2022 53.64 55.20 52.08 54.41 21,127,378 +0.75(+1.40%)
Apr 26, 2022 54.71 55.68 53.50 53.66 27,732,956 -0.10(-0.18%)
Apr 25, 2022 53.46 54.13 50.44 53.75 33,679,308 -1.66(-3.00%)
Apr 22, 2022 57.96 57.96 55.12 55.42 23,323,940 -2.53(-4.36%)
Apr 21, 2022 60.40 62.21 57.28 57.94 32,736,060 -2.22(-3.69%)
Apr 20, 2022 59.46 60.53 58.59 60.17 21,283,056 +1.07(+1.81%)
Apr 19, 2022 58.77 60.16 58.56 59.10 19,928,914 -0.97(-1.61%)
Apr 18, 2022 58.93 61.67 58.66 60.07 31,453,308 +1.99(+3.42%)
Apr 14, 2022 57.97 59.09 57.46 58.08 19,196,760 -0.27(-0.47%)
Apr 13, 2022 58.73 59.73 56.97 58.35 21,809,040 +0.47(+0.81%)
Apr 12, 2022 57.74 60.06 57.65 57.88 27,390,370 +1.19(+2.11%)
Apr 11, 2022 59.27 59.31 56.38 56.69 28,203,068 -3.80(-6.28%)
Apr 08, 2022 56.48 60.77 56.34 60.49 42,542,232 +4.03(+7.14%)
Apr 07, 2022 55.50 56.66 53.93 56.46 24,920,958 +1.55(+2.82%)
Apr 06, 2022 56.13 57.28 54.38 54.91 28,499,452 +0.37(+0.68%)
Apr 05, 2022 57.17 58.54 54.42 54.54 23,423,460 -2.03(-3.58%)
Apr 04, 2022 57.46 57.80 55.64 56.56 19,775,106 -0.31(-0.55%)
Apr 01, 2022 55.61 56.95 55.11 56.88 21,474,788 +1.34(+2.41%)
Mar 31, 2022 55.56 57.96 55.32 55.54 32,874,914 -0.72(-1.29%)
Mar 30, 2022 57.07 58.57 55.90 56.26 26,603,530 +0.68(+1.22%)
Mar 29, 2022 54.39 55.75 53.35 55.58 29,683,258 +0.15(+0.26%)
Mar 28, 2022 55.61 56.35 54.41 55.44 25,453,324 -2.03(-3.53%)
Mar 25, 2022 56.28 59.42 55.97 57.46 38,568,396 +0.94(+1.66%)
Mar 24, 2022 58.35 59.16 56.10 56.52 28,991,134 -2.05(-3.49%)
Mar 23, 2022 60.62 61.90 58.46 58.57 39,956,832 +0.20(+0.34%)
Mar 22, 2022 58.72 59.87 57.46 58.37 36,614,288 -1.29(-2.17%)
Mar 21, 2022 56.74 61.08 56.60 59.67 53,290,940 +4.62(+8.39%)
Mar 18, 2022 56.66 56.92 55.01 55.05 41,721,276 -1.73(-3.05%)
Mar 17, 2022 54.69 56.96 54.42 56.78 60,615,408 +4.91(+9.47%)
Mar 16, 2022 52.69 53.77 51.78 51.87 44,309,484 -1.51(-2.82%)
Mar 15, 2022 51.78 53.91 51.17 53.37 50,219,432 -1.04(-1.91%)
Mar 14, 2022 54.57 54.80 52.19 54.41 54,855,760 -2.31(-4.07%)
Mar 11, 2022 55.54 57.63 55.27 56.72 49,520,476 -0.18(-0.31%)
Mar 10, 2022 56.31 58.34 55.22 56.90 83,529,600 +0.62(+1.10%)
Mar 09, 2022 50.73 57.34 49.95 56.28 137,511,216 +2.97(+5.56%)
Mar 08, 2022 55.96 57.36 50.22 53.31 82,976,832 -0.76(-1.41%)
Mar 07, 2022 56.35 57.39 51.18 54.08 83,211,336 -0.75(-1.37%)
Mar 04, 2022 47.32 55.12 47.01 54.83 104,214,048 +8.20(+17.59%)
Mar 03, 2022 46.74 47.52 45.96 46.63 44,694,552 -0.61(-1.28%)
Mar 02, 2022 47.39 48.13 45.91 47.23 52,434,024 +1.54(+3.38%)
Mar 01, 2022 43.29 46.70 43.00 45.69 70,581,160 +2.99(+7.00%)
Feb 28, 2022 37.62 42.75 37.34 42.70 51,215,776 +4.87(+12.88%)
Feb 25, 2022 38.30 39.08 37.60 37.83 30,498,706 -0.18(-0.46%)
Feb 24, 2022 38.84 39.04 36.67 38.00 32,907,250 +0.22(+0.59%)
Feb 23, 2022 37.69 38.56 37.37 37.78 15,726,982 +0.36(+0.97%)
Feb 22, 2022 40.03 40.12 36.76 37.42 21,252,534 -1.21(-3.13%)
Feb 18, 2022 38.63 0 -0.29(-0.75%)
Feb 17, 2022 38.81 39.62 38.34 38.92 15,516,750 +0.21(+0.53%)
Feb 16, 2022 39.47 40.18 38.34 38.72 18,725,102 -0.20(-0.50%)
Feb 15, 2022 38.82 39.52 37.90 38.91 24,328,926 -1.35(-3.35%)
Feb 14, 2022 41.60 41.76 39.86 40.26 21,996,070 -1.71(-4.07%)
Feb 11, 2022 40.03 42.14 39.81 41.97 25,068,278 +2.25(+5.65%)
Feb 10, 2022 39.12 40.89 39.08 39.72 18,178,524 +0.37(+0.94%)
Feb 09, 2022 38.77 40.09 38.69 39.35 16,809,358 +0.93(+2.41%)
Feb 08, 2022 39.88 39.88 38.05 38.42 20,789,208 -1.61(-4.02%)
Feb 07, 2022 39.52 40.52 38.77 40.03 15,914,521 +0.20(+0.49%)
Feb 04, 2022 39.52 41.31 39.44 39.84 24,330,412 +0.78(+2.00%)
Feb 03, 2022 38.36 39.54 39.06 23,088,130 +0.37(+0.96%)
Feb 02, 2022 38.17 38.84 37.70 38.69 15,090,957 +0.32(+0.84%)
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.