Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Occidental Petroleum (NY: OXY )

66.64 +0.59 (+0.90%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 19, 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 (%)
Apr 30, 2021 24.92 25.66 24.67 24.74 15,217,150 -0.57(-2.24%)
Apr 29, 2021 25.91 26.32 25.03 25.30 18,683,928 -0.16(-0.61%)
Apr 28, 2021 24.73 25.59 24.69 25.46 21,260,882 +0.99(+4.03%)
Apr 27, 2021 24.49 24.78 24.04 24.47 14,222,228 +0.19(+0.76%)
Apr 26, 2021 23.83 24.52 23.81 24.29 12,829,855 +0.24(+1.01%)
Apr 23, 2021 23.65 24.19 23.19 24.04 11,103,273 +0.54(+2.28%)
Apr 22, 2021 23.97 24.10 23.33 23.51 16,851,182 -0.34(-1.43%)
Apr 21, 2021 21.90 23.87 21.85 23.85 19,986,162 +1.22(+5.39%)
Apr 20, 2021 23.90 23.91 22.41 22.63 19,202,024 -1.31(-5.46%)
Apr 19, 2021 23.88 24.49 23.64 23.94 11,438,386 +0.16(+0.66%)
Apr 16, 2021 24.29 24.56 23.65 23.78 11,784,631 -0.47(-1.93%)
Apr 15, 2021 24.72 24.73 24.07 24.25 13,879,723 -0.67(-2.70%)
Apr 14, 2021 24.39 25.41 24.31 24.92 27,057,122 +1.23(+5.19%)
Apr 13, 2021 23.58 23.92 23.33 23.69 11,383,980 +0.06(+0.25%)
Apr 12, 2021 24.17 24.54 23.35 23.63 15,764,517 -0.35(-1.46%)
Apr 09, 2021 24.14 24.41 23.77 23.99 10,640,389 -0.14(-0.57%)
Apr 08, 2021 24.31 24.34 23.64 24.12 15,281,850 -0.56(-2.25%)
Apr 07, 2021 24.86 25.04 24.39 24.68 14,712,790 -0.05(-0.20%)
Apr 06, 2021 24.99 25.55 24.63 24.73 20,731,654 +0.04(+0.16%)
Apr 05, 2021 26.34 26.48 24.45 24.69 32,878,068 -2.02(-7.56%)
Apr 01, 2021 26.16 27.14 25.76 26.71 27,999,622 +0.74(+2.85%)
Mar 31, 2021 26.66 26.74 25.96 25.97 16,385,316 -0.69(-2.60%)
Mar 30, 2021 26.03 27.04 25.89 26.66 10,042,275 +0.32(+1.22%)
Mar 29, 2021 26.64 26.66 25.71 26.34 14,249,206 -0.74(-2.74%)
Mar 26, 2021 27.06 27.21 26.20 27.08 16,678,695 +1.03(+3.97%)
Mar 25, 2021 25.65 26.12 24.73 26.04 18,626,298 -0.35(-1.33%)
Mar 24, 2021 26.82 27.28 26.30 26.39 15,974,658 +0.46(+1.77%)
Mar 23, 2021 25.73 26.61 25.45 25.94 21,124,880 -0.85(-3.17%)
Mar 22, 2021 27.14 27.54 26.60 26.78 14,554,997 -0.62(-2.28%)
Mar 19, 2021 26.34 27.86 26.04 27.41 30,303,278 +1.44(+5.56%)
Mar 18, 2021 27.79 27.96 25.86 25.97 25,010,946 -2.36(-8.33%)
Mar 17, 2021 27.35 28.41 27.25 28.33 16,642,069 +0.85(+3.09%)
Mar 16, 2021 27.90 28.52 27.11 27.48 17,314,176 -1.10(-3.86%)
Mar 15, 2021 29.30 29.56 28.06 28.58 20,057,890 -1.30(-4.34%)
Mar 12, 2021 29.95 30.50 29.71 29.88 16,520,299 -0.34(-1.13%)
Mar 11, 2021 29.20 31.05 29.04 30.22 22,514,526 +1.58(+5.52%)
Mar 10, 2021 28.10 28.90 27.84 28.64 24,700,502 +0.69(+2.48%)
Mar 09, 2021 28.50 28.99 27.52 27.95 24,449,356 -1.08(-3.73%)
Mar 08, 2021 30.89 31.11 28.89 29.03 23,237,520 -1.42(-4.67%)
Mar 05, 2021 30.80 31.71 29.25 30.45 43,100,644 +1.30(+4.45%)
Mar 04, 2021 28.45 29.87 27.83 29.15 40,381,336 +1.21(+4.33%)
Mar 03, 2021 27.30 28.72 27.30 27.95 20,870,326 +0.82(+3.02%)
Mar 02, 2021 26.90 27.80 26.64 27.13 16,954,004 +0.18(+0.65%)
Mar 01, 2021 26.69 27.58 26.34 26.95 16,270,537 +1.00(+3.87%)
Feb 26, 2021 25.61 26.34 24.58 25.95 22,179,346 -0.14(-0.52%)
Feb 25, 2021 27.47 27.83 25.79 26.08 21,635,376 -1.37(-5.01%)
Feb 24, 2021 25.84 27.97 25.31 27.46 28,457,926 +2.05(+8.06%)
Feb 23, 2021 25.63 25.99 23.81 25.41 23,150,660 -0.40(-1.55%)
Feb 22, 2021 25.34 26.78 25.18 25.81 23,352,760 +1.02(+4.13%)
Feb 19, 2021 24.69 25.25 24.41 24.79 15,317,848 +0.14(+0.55%)
Feb 18, 2021 25.79 26.06 24.58 24.65 15,686,634 -1.41(-5.42%)
Feb 17, 2021 26.17 26.50 25.21 26.06 15,551,908 +0.26(+1.02%)
Feb 16, 2021 25.86 26.28 25.23 25.80 19,699,532 +1.04(+4.21%)
Feb 12, 2021 24.07 25.11 23.95 24.76 12,698,468 +0.40(+1.64%)
Feb 11, 2021 24.77 24.78 23.48 24.36 15,610,632 -0.60(-2.42%)
Feb 10, 2021 24.21 25.15 24.18 24.96 22,936,026 +0.93(+3.85%)
Feb 09, 2021 23.99 24.52 23.50 24.04 21,269,386 -0.78(-3.14%)
Feb 08, 2021 22.45 24.86 22.43 24.82 32,267,266 +2.82(+12.81%)
Feb 05, 2021 22.26 22.56 21.65 22.00 13,565,578 +0.25(+1.17%)
Feb 04, 2021 21.77 22.03 21.12 21.74 13,482,315 +0.27(+1.27%)
Feb 03, 2021 20.46 21.61 20.34 21.47 18,751,518 +1.26(+6.22%)
Feb 02, 2021 20.95 21.23 20.11 20.21 15,887,016 +0.33(+1.67%)
Feb 01, 2021 20.12 20.23 19.31 19.88 14,030,094 +0.32(+1.64%)
Jan 29, 2021 20.15 20.85 19.24 19.56 20,481,844 -0.87(-4.25%)
Jan 28, 2021 20.28 20.95 19.73 20.43 16,840,324 +0.36(+1.80%)
Jan 27, 2021 19.49 21.12 18.98 20.07 26,311,704 +0.20(+0.98%)
Jan 26, 2021 21.35 21.86 19.84 19.87 19,590,178 -1.10(-5.25%)
Jan 25, 2021 20.48 21.08 20.15 20.97 15,763,356 +0.02(+0.09%)
Jan 22, 2021 20.15 21.06 19.76 20.95 18,091,574 -0.05(-0.23%)
Jan 21, 2021 22.34 22.42 20.91 21.00 19,793,428 -1.44(-6.43%)
Jan 20, 2021 22.69 22.94 22.18 22.45 15,075,654 -0.05(-0.22%)
Jan 19, 2021 22.48 23.16 22.30 22.50 22,452,230 +0.66(+3.04%)
Jan 15, 2021 22.87 23.12 21.80 21.83 25,333,044 -1.80(-7.63%)
Jan 14, 2021 22.27 23.99 22.06 23.64 30,592,860 +1.86(+8.55%)
Jan 13, 2021 22.12 22.21 21.58 21.77 20,016,876 -0.28(-1.28%)
Jan 12, 2021 20.08 22.22 19.76 22.06 38,222,256 +2.48(+12.65%)
Jan 11, 2021 18.77 19.68 18.53 19.58 15,506,858 +0.00(+0.00%)
Jan 08, 2021 20.36 20.51 19.37 19.58 18,745,060 -0.48(-2.38%)
Jan 07, 2021 19.71 20.62 19.53 20.06 24,898,334 +0.56(+2.85%)
Jan 06, 2021 19.03 19.77 18.50 19.50 38,062,936 +0.77(+4.11%)
Jan 05, 2021 17.36 19.45 17.21 18.73 38,203,508 +1.72(+10.09%)
Jan 04, 2021 17.31 17.53 16.89 17.02 18,964,448 +0.14(+0.81%)
Dec 31, 2020 16.88 16.88 16.88 16,897,742 -0.59(-3.35%)
Dec 30, 2020 16.78 17.69 16.71 17.46 16,897,742 +0.65(+3.89%)
Dec 29, 2020 17.15 17.35 16.66 16.81 18,515,502 -0.16(-0.92%)
Dec 28, 2020 17.28 17.66 16.92 16.97 14,959,755 -0.26(-1.53%)
Dec 24, 2020 17.72 17.72 16.97 17.23 9,439,140 -0.21(-1.23%)
Dec 23, 2020 16.70 17.93 16.63 17.44 24,586,146 +0.95(+5.73%)
Dec 22, 2020 17.06 17.13 16.46 16.50 22,057,706 -0.54(-3.15%)
Dec 21, 2020 16.59 17.58 16.52 17.03 30,388,092 -1.02(-5.67%)
Dec 18, 2020 18.59 18.99 17.99 18.06 39,183,012 -0.64(-3.44%)
Dec 17, 2020 19.23 19.28 18.62 18.70 18,065,258 -0.26(-1.39%)
Dec 16, 2020 19.28 19.38 18.76 18.97 17,471,494 -0.38(-1.97%)
Dec 15, 2020 19.07 19.68 18.35 19.35 27,544,986 +0.65(+3.50%)
Dec 14, 2020 20.90 21.11 18.60 18.69 37,018,864 -1.68(-8.23%)
Dec 11, 2020 20.68 20.82 19.84 20.37 31,731,710 -0.41(-1.97%)
Dec 10, 2020 18.92 21.07 18.82 20.78 53,393,824 +1.87(+9.90%)
Dec 09, 2020 19.16 19.89 18.35 18.91 45,741,228 +0.26(+1.41%)
Dec 08, 2020 17.41 18.81 17.37 18.64 33,717,752 +0.92(+5.17%)
Dec 07, 2020 17.38 18.20 17.10 17.73 33,045,380 -0.39(-2.15%)
Dec 04, 2020 16.48 18.14 16.47 18.12 54,254,156 +2.14(+13.42%)
Dec 03, 2020 15.62 16.31 15.26 15.97 27,269,032 +0.44(+2.82%)
Dec 02, 2020 14.54 16.09 14.39 15.53 33,839,324 +0.79(+5.35%)
Dec 01, 2020 15.50 15.73 14.59 14.75 32,093,680 -0.61(-4.00%)
Nov 30, 2020 15.83 16.13 15.32 15.36 31,810,928 -0.78(-4.83%)
Nov 27, 2020 16.29 16.52 15.92 16.14 13,618,845 -0.16(-0.96%)
Nov 25, 2020 16.23 16.66 15.53 16.29 30,481,382 -0.06(-0.36%)
Nov 24, 2020 16.54 16.83 15.90 16.35 55,681,616 +0.80(+5.14%)
Nov 23, 2020 13.50 15.41 13.48 15.55 45,945,036 +2.41(+18.31%)
Nov 20, 2020 13.34 13.36 12.96 13.15 20,701,466 +0.13(+0.97%)
Nov 19, 2020 12.35 13.08 12.24 13.02 20,634,646 +0.48(+3.81%)
Nov 18, 2020 12.75 13.37 12.53 12.54 30,377,214 -0.08(-0.62%)
Nov 17, 2020 12.05 12.66 11.95 12.62 19,080,092 +0.24(+1.97%)
Nov 16, 2020 12.18 12.39 11.94 12.38 24,965,746 +0.88(+7.63%)
Nov 13, 2020 11.11 11.63 11.08 11.50 17,348,188 +0.48(+4.33%)
Nov 12, 2020 11.29 11.66 10.91 11.02 20,077,518 -0.58(-4.96%)
Nov 11, 2020 12.37 12.38 11.44 11.60 29,323,178 -0.47(-3.88%)
Nov 10, 2020 11.77 12.13 11.35 12.07 32,160,690 +0.15(+1.23%)
Nov 09, 2020 11.26 12.38 11.15 11.92 61,886,076 +2.16(+22.18%)
Nov 06, 2020 10.08 10.20 9.687 9.755 22,210,134 -0.45(-4.39%)
Nov 05, 2020 9.522 10.35 9.522 10.20 36,001,956 +0.64(+6.73%)
Nov 04, 2020 9.414 9.736 9.083 9.561 22,942,792 +0.12(+1.24%)
Nov 03, 2020 9.638 9.755 9.346 9.444 19,721,126 +0.04(+0.41%)
Nov 02, 2020 9.025 9.551 8.800 9.405 29,280,494 +0.51(+5.70%)
Oct 30, 2020 8.771 8.956 8.626 8.898 23,750,402 +0.00(+0.00%)
Oct 29, 2020 8.479 8.947 8.303 8.898 29,474,276 +0.24(+2.82%)
Oct 28, 2020 8.752 8.927 8.557 8.654 31,777,020 -0.38(-4.21%)
Oct 27, 2020 9.161 9.258 9.034 9.034 21,258,944 -0.19(-2.01%)
Oct 26, 2020 9.541 9.590 9.102 9.219 27,440,956 -0.55(-5.59%)
Oct 23, 2020 9.989 10.10 9.648 9.765 20,390,970 -0.15(-1.47%)
Oct 22, 2020 9.453 9.941 9.414 9.911 25,869,960 +0.50(+5.28%)
Oct 21, 2020 9.609 9.707 9.414 9.414 23,367,012 -0.40(-4.07%)
Oct 20, 2020 9.668 9.931 9.580 9.814 17,850,762 +0.24(+2.55%)
Oct 19, 2020 9.931 9.950 9.561 9.570 22,646,258 -0.26(-2.68%)
Oct 16, 2020 10.24 10.26 9.814 9.833 19,746,890 -0.51(-4.90%)
Oct 15, 2020 9.970 10.34 9.746 10.34 19,389,394 +0.16(+1.53%)
Oct 14, 2020 10.25 10.67 10.17 10.18 20,622,358 -0.07(-0.67%)
Oct 13, 2020 10.49 10.68 10.17 10.25 15,910,451 -0.28(-2.68%)
Oct 12, 2020 10.37 10.57 10.14 10.54 19,020,804 -0.01(-0.09%)
Oct 09, 2020 10.92 11.05 10.47 10.54 27,328,398 -0.35(-3.22%)
Oct 08, 2020 10.15 10.92 10.07 10.90 28,178,452 +0.88(+8.75%)
Oct 07, 2020 9.970 10.06 9.863 10.02 17,895,412 +0.15(+1.48%)
Oct 06, 2020 10.40 10.51 9.785 9.872 30,242,578 -0.31(-3.06%)
Oct 05, 2020 9.843 10.25 9.755 10.18 25,303,354 +0.57(+5.88%)
Oct 02, 2020 9.015 9.648 8.995 9.619 29,317,790 +0.19(+1.96%)
Oct 01, 2020 9.716 9.726 9.327 9.434 33,833,888 -0.32(-3.30%)
Sep 30, 2020 9.765 10.01 9.687 9.755 23,962,716 +0.02(+0.20%)
Sep 29, 2020 10.08 10.09 9.619 9.736 30,324,868 -0.34(-3.38%)
Sep 28, 2020 10.15 10.38 10.05 10.08 23,200,528 +0.12(+1.17%)
Sep 25, 2020 10.19 10.31 9.853 9.960 31,616,448 -0.41(-3.95%)
Sep 24, 2020 10.08 10.59 9.902 10.37 23,443,084 +0.22(+2.21%)
Sep 23, 2020 10.85 10.98 10.13 10.15 25,063,752 -0.65(-6.05%)
Sep 22, 2020 11.04 11.30 10.75 10.80 17,891,816 -0.20(-1.86%)
Sep 21, 2020 10.81 11.03 10.62 11.00 23,618,198 -0.35(-3.09%)
Sep 18, 2020 11.49 11.78 11.18 11.35 41,785,564 -0.20(-1.77%)
Sep 17, 2020 10.92 11.72 10.89 11.56 28,573,470 +0.21(+1.89%)
Sep 16, 2020 10.59 11.72 10.38 11.34 54,582,788 +0.91(+8.68%)
Sep 15, 2020 9.970 10.61 9.941 10.44 35,564,460 +0.53(+5.31%)
Sep 14, 2020 9.960 10.12 9.677 9.911 25,837,670 -0.04(-0.39%)
Sep 11, 2020 9.921 10.09 9.571 9.950 36,128,860 +0.03(+0.29%)
Sep 10, 2020 10.76 10.79 9.911 9.921 44,556,424 -0.86(-7.95%)
Sep 09, 2020 10.91 10.91 10.61 10.78 22,693,958 +0.01(+0.09%)
Sep 08, 2020 11.56 11.66 10.73 10.77 37,600,940 -1.16(-9.71%)
Sep 04, 2020 12.38 12.50 11.80 11.93 23,384,704 -0.33(-2.70%)
Sep 03, 2020 12.02 12.56 12.02 12.26 26,764,394 +0.18(+1.53%)
Sep 02, 2020 11.99 12.33 11.96 12.07 19,637,938 -0.08(-0.64%)
Sep 01, 2020 12.26 12.29 12.00 12.15 23,661,118 -0.25(-2.04%)
Aug 31, 2020 12.81 12.82 12.39 12.40 18,392,514 -0.38(-2.97%)
Aug 28, 2020 12.62 12.88 12.55 12.78 14,488,067 +0.09(+0.69%)
Aug 27, 2020 12.68 12.79 12.38 12.70 20,665,018 +0.08(+0.62%)
Aug 26, 2020 13.07 13.11 12.61 12.62 20,311,198 -0.54(-4.07%)
Aug 25, 2020 13.45 13.66 12.96 13.15 16,714,154 -0.11(-0.81%)
Aug 24, 2020 12.78 13.37 12.68 13.26 19,223,738 +0.45(+3.49%)
Aug 21, 2020 13.04 13.07 12.59 12.81 23,280,146 -0.23(-1.79%)
Aug 20, 2020 13.16 13.37 12.90 13.05 22,445,244 -0.41(-3.04%)
Aug 19, 2020 13.56 13.75 13.39 13.46 18,619,088 -0.13(-0.93%)
Aug 18, 2020 13.56 13.82 13.47 13.58 17,199,190 +0.04(+0.29%)
Aug 17, 2020 14.09 14.13 13.37 13.54 31,927,760 -0.71(-4.99%)
Aug 14, 2020 14.12 14.33 13.98 14.25 21,843,540 +0.04(+0.27%)
Aug 13, 2020 14.56 14.85 14.16 14.21 29,202,510 -0.31(-2.14%)
Aug 12, 2020 15.09 15.14 14.46 14.53 32,648,358 -0.23(-1.58%)
Aug 11, 2020 16.01 16.30 14.70 14.76 42,976,688 -1.29(-8.01%)
Aug 10, 2020 15.26 16.05 15.21 16.05 27,442,570 +1.00(+6.67%)
Aug 07, 2020 15.05 15.14 14.57 15.04 21,529,250 +0.00(+0.00%)
Aug 06, 2020 15.49 15.59 14.98 15.04 19,239,604 -0.48(-3.07%)
Aug 05, 2020 15.99 16.05 15.43 15.52 25,312,642 +0.19(+1.27%)
Aug 04, 2020 14.75 15.58 14.73 15.32 22,284,070 +0.48(+3.21%)
Aug 03, 2020 15.33 15.34 14.70 14.85 23,489,444 -0.48(-3.11%)
Jul 31, 2020 15.39 15.42 15.00 15.32 15,873,625 -0.03(-0.19%)
Jul 30, 2020 16.11 16.19 15.33 15.35 30,066,030 -1.23(-7.40%)
Jul 29, 2020 16.09 16.59 16.02 16.58 16,823,730 +0.66(+4.16%)
Jul 28, 2020 16.05 16.34 15.88 15.92 13,204,164 -0.34(-2.10%)
Jul 27, 2020 16.29 16.45 15.98 16.26 14,335,697 -0.04(-0.24%)
Jul 24, 2020 16.38 16.82 16.19 16.30 13,125,413 -0.08(-0.48%)
Jul 23, 2020 16.27 16.63 16.13 16.38 14,416,849 -0.13(-0.77%)
Jul 22, 2020 16.67 16.69 16.21 16.50 17,448,888 -0.45(-2.64%)
Jul 21, 2020 15.69 17.55 15.65 16.95 45,664,172 +1.67(+10.96%)
Jul 20, 2020 15.82 16.02 15.27 15.28 21,823,282 -0.57(-3.62%)
Jul 17, 2020 16.59 16.89 15.73 15.85 21,662,462 -0.71(-4.29%)
Jul 16, 2020 16.45 16.94 16.13 16.56 15,876,056 -0.17(-0.99%)
Jul 15, 2020 16.83 17.26 16.45 16.73 23,397,654 +0.49(+3.00%)
Jul 14, 2020 15.53 16.32 15.33 16.24 20,223,372 +0.51(+3.22%)
Jul 13, 2020 16.32 16.37 15.58 15.73 22,245,640 -0.54(-3.29%)
Jul 10, 2020 15.64 16.30 15.53 16.27 18,060,732 +0.42(+2.64%)
Jul 09, 2020 16.75 16.80 15.83 15.85 22,694,616 -0.97(-5.79%)
Jul 08, 2020 16.81 17.01 16.27 16.82 21,019,026 +0.13(+0.76%)
Jul 07, 2020 17.43 17.47 16.69 16.70 20,653,164 -1.00(-5.67%)
Jul 06, 2020 17.73 18.05 17.31 17.70 24,565,170 +0.39(+2.25%)
Jul 02, 2020 17.45 18.14 17.15 17.31 28,895,610 +0.36(+2.13%)
Jul 01, 2020 17.84 18.33 16.95 16.95 33,729,308 -0.87(-4.86%)
Jun 30, 2020 17.30 17.87 16.81 17.82 27,225,118 +0.43(+2.46%)
Jun 29, 2020 17.38 17.53 16.88 17.39 25,142,534 +0.17(+0.96%)
Jun 26, 2020 17.72 17.86 16.89 17.22 32,694,544 -0.83(-4.58%)
Jun 25, 2020 17.33 18.40 17.09 18.05 23,947,586 +0.53(+3.00%)
Jun 24, 2020 18.73 18.81 17.20 17.53 33,160,884 -1.74(-9.04%)
Jun 23, 2020 19.73 19.98 19.11 19.27 34,753,620 -0.12(-0.60%)
Jun 22, 2020 19.33 19.58 18.88 19.38 30,898,094 +0.19(+1.01%)
Jun 19, 2020 20.15 20.41 19.15 19.19 72,166,512 +0.04(+0.20%)
Jun 18, 2020 18.32 19.78 18.16 19.15 36,927,524 +0.61(+3.31%)
Jun 17, 2020 19.38 19.52 18.54 18.54 39,333,436 -1.22(-6.16%)
Jun 16, 2020 19.93 20.40 18.63 19.75 59,018,008 +1.21(+6.51%)
Jun 15, 2020 16.88 18.95 16.65 18.55 47,322,800 +0.54(+2.97%)
Jun 12, 2020 18.38 19.08 17.18 18.01 46,155,612 +1.07(+6.32%)
Jun 11, 2020 17.36 18.66 16.79 16.94 62,893,124 -3.26(-16.14%)
Jun 10, 2020 21.43 21.75 20.19 20.20 51,991,836 -2.35(-10.44%)
Jun 09, 2020 22.14 22.83 19.93 22.56 73,871,776 -1.19(-5.00%)
Jun 08, 2020 22.90 23.84 21.41 23.74 134,786,704 +3.51(+17.36%)
Jun 05, 2020 17.42 20.29 17.33 20.23 122,370,576 +5.10(+33.70%)
Jun 04, 2020 14.67 15.28 14.20 15.13 40,086,528 +0.10(+0.65%)
Jun 03, 2020 14.93 15.19 14.63 15.03 42,281,328 +0.68(+4.75%)
Jun 02, 2020 13.64 14.35 13.54 14.35 41,187,016 +0.91(+6.81%)
Jun 01, 2020 12.55 13.53 12.33 13.44 37,780,776 +0.84(+6.64%)
May 29, 2020 13.18 13.18 12.38 12.60 63,077,984 -0.67(-5.06%)
May 28, 2020 14.00 14.04 13.19 13.27 40,996,204 -0.76(-5.41%)
May 27, 2020 14.30 14.30 13.44 14.03 32,230,446 +0.02(+0.14%)
May 26, 2020 14.30 14.37 13.83 14.01 28,800,698 +0.26(+1.91%)
May 22, 2020 13.78 13.85 13.30 13.75 27,063,400 -0.12(-0.84%)
May 21, 2020 14.60 14.75 13.81 13.87 36,618,372 -0.72(-4.94%)
May 20, 2020 14.34 14.74 14.17 14.59 29,992,646 +0.60(+4.31%)
May 19, 2020 14.78 14.78 13.97 13.98 29,487,454 -0.68(-4.65%)
May 18, 2020 14.40 14.82 14.27 14.66 41,025,596 +1.22(+9.05%)
May 15, 2020 13.32 13.90 13.15 13.45 28,524,878 +0.06(+0.44%)
May 14, 2020 12.80 13.77 12.41 13.39 32,925,764 +0.31(+2.38%)
May 13, 2020 14.26 14.26 12.92 13.08 36,192,464 -1.11(-7.82%)
May 12, 2020 14.85 14.97 14.17 14.19 27,823,990 -0.44(-2.99%)
May 11, 2020 14.49 14.84 14.25 14.62 23,519,724 +0.01(+0.07%)
May 08, 2020 13.92 14.64 13.72 14.62 32,220,556 +1.11(+8.21%)
May 07, 2020 13.49 14.13 13.33 13.51 36,513,896 +0.47(+3.58%)
May 06, 2020 15.09 15.53 13.03 13.04 59,199,564 -1.87(-12.53%)
May 05, 2020 16.02 16.36 14.60 14.91 50,855,540 -0.19(-1.29%)
May 04, 2020 13.98 15.15 13.78 15.10 38,184,632 +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.