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

Concho Resources Inc (NY: CXO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2019 110.90 111.57 108.44 108.82 1,390,497 -0.34(-0.31%)
Mar 28, 2019 104.30 109.57 104.30 109.17 1,468,118 +2.32(+2.17%)
Mar 27, 2019 105.52 107.51 104.87 106.85 1,191,226 +0.52(+0.49%)
Mar 26, 2019 104.70 107.80 104.45 106.33 1,329,395 +3.21(+3.11%)
Mar 25, 2019 102.10 103.53 101.02 103.12 1,127,507 +0.63(+0.61%)
Mar 22, 2019 106.25 106.38 101.90 102.50 1,509,898 -5.30(-4.91%)
Mar 21, 2019 107.01 108.64 105.58 107.79 943,927 +0.28(+0.26%)
Mar 20, 2019 103.88 108.81 103.88 107.52 1,734,226 +3.07(+2.94%)
Mar 19, 2019 106.04 106.38 103.98 104.45 1,102,749 -0.72(-0.68%)
Mar 18, 2019 102.03 105.46 101.55 105.16 1,677,346 +3.61(+3.55%)
Mar 15, 2019 101.32 101.92 100.81 101.55 2,158,192 -0.17(-0.16%)
Mar 14, 2019 100.17 102.01 100.17 101.72 1,306,551 +1.59(+1.59%)
Mar 13, 2019 101.38 101.74 99.02 100.13 2,101,926 -0.06(-0.06%)
Mar 12, 2019 98.92 100.54 98.26 100.19 1,605,628 +2.27(+2.31%)
Mar 11, 2019 99.34 99.92 97.13 97.93 2,255,730 -0.42(-0.43%)
Mar 08, 2019 98.07 99.10 96.22 98.35 1,514,996 -2.67(-2.64%)
Mar 07, 2019 103.77 103.96 100.39 101.02 2,100,141 -2.30(-2.22%)
Mar 06, 2019 105.87 105.87 102.68 103.31 1,945,622 -3.34(-3.14%)
Mar 05, 2019 109.70 109.70 106.59 106.65 1,902,762 -2.25(-2.06%)
Mar 04, 2019 109.52 110.30 106.72 108.90 1,534,272 +0.02(+0.02%)
Mar 01, 2019 108.45 109.64 107.55 108.88 1,726,777 +1.00(+0.93%)
Feb 28, 2019 109.19 109.33 106.12 107.88 2,087,587 -1.22(-1.12%)
Feb 27, 2019 106.57 110.77 106.43 109.10 1,817,840 +2.84(+2.67%)
Feb 26, 2019 106.43 107.31 105.11 106.26 1,673,687 -0.34(-0.32%)
Feb 25, 2019 103.35 106.85 103.21 106.60 2,851,938 +2.72(+2.62%)
Feb 22, 2019 102.40 105.19 102.40 103.88 3,647,611 +2.29(+2.26%)
Feb 21, 2019 109.83 110.40 101.22 101.59 5,914,581 -8.57(-7.78%)
Feb 20, 2019 113.63 113.82 109.86 110.16 6,700,186 -8.38(-7.07%)
Feb 19, 2019 119.33 120.08 117.05 118.53 3,022,082 -1.93(-1.60%)
Feb 15, 2019 118.47 120.89 118.43 120.47 2,479,411 +3.53(+3.02%)
Feb 14, 2019 116.24 117.88 115.61 116.94 1,429,069 -0.14(-0.12%)
Feb 13, 2019 114.62 117.97 114.62 117.08 1,818,346 +2.95(+2.58%)
Feb 12, 2019 115.54 117.69 113.64 114.13 2,137,055 +0.09(+0.08%)
Feb 11, 2019 109.25 114.24 109.14 114.04 1,977,214 +3.68(+3.34%)
Feb 08, 2019 110.45 111.42 107.52 110.36 2,097,838 -0.10(-0.09%)
Feb 07, 2019 113.51 113.68 108.87 110.45 1,478,590 -4.43(-3.85%)
Feb 06, 2019 114.51 116.25 113.94 114.88 825,872 -0.74(-0.64%)
Feb 05, 2019 117.37 117.54 115.04 115.62 1,779,880 -1.91(-1.63%)
Feb 04, 2019 116.26 117.70 114.98 117.54 1,057,629 -0.20(-0.17%)
Feb 01, 2019 118.17 119.34 117.12 117.74 1,206,989 +0.34(+0.29%)
Jan 31, 2019 119.02 119.97 116.66 117.40 1,584,509 -1.16(-0.98%)
Jan 30, 2019 115.69 118.72 115.26 118.56 1,671,786 +3.68(+3.21%)
Jan 29, 2019 115.86 116.25 114.58 114.87 1,022,053 +1.24(+1.09%)
Jan 28, 2019 114.09 114.57 112.75 113.63 1,315,639 -2.51(-2.16%)
Jan 25, 2019 114.79 117.58 114.09 116.14 1,324,074 +2.42(+2.13%)
Jan 24, 2019 112.42 115.16 111.94 113.72 1,298,700 +0.83(+0.74%)
Jan 23, 2019 116.59 117.20 111.18 112.88 2,629,537 -3.02(-2.60%)
Jan 22, 2019 120.47 120.47 115.58 115.90 2,340,786 -6.43(-5.25%)
Jan 18, 2019 123.89 123.96 120.49 122.33 2,962,452 -0.34(-0.28%)
Jan 17, 2019 119.73 123.74 119.36 122.67 1,870,812 +1.56(+1.29%)
Jan 16, 2019 120.37 122.42 119.76 121.11 2,135,538 +1.17(+0.98%)
Jan 15, 2019 120.26 121.42 119.38 119.94 1,434,564 +0.87(+0.73%)
Jan 14, 2019 116.43 119.50 116.10 119.06 1,264,622 +1.07(+0.91%)
Jan 11, 2019 118.20 119.30 116.92 118.00 1,397,674 -1.84(-1.54%)
Jan 10, 2019 119.36 120.74 117.94 119.84 1,647,768 -0.60(-0.50%)
Jan 09, 2019 119.47 122.34 117.99 120.44 2,289,379 +3.42(+2.92%)
Jan 08, 2019 114.30 117.65 114.30 117.02 2,720,243 +4.34(+3.85%)
Jan 07, 2019 110.01 113.65 109.36 112.68 1,992,543 +2.86(+2.61%)
Jan 04, 2019 106.74 109.90 105.18 109.82 2,096,102 +5.13(+4.90%)
Jan 03, 2019 104.94 106.76 103.12 104.68 1,596,814 +0.17(+0.16%)
Jan 02, 2019 98.37 104.80 98.10 104.52 1,674,831 +3.82(+3.79%)
Dec 31, 2018 100.48 101.77 99.44 100.70 1,635,825 +0.96(+0.96%)
Dec 28, 2018 101.43 101.96 98.20 99.74 1,256,906 -1.02(-1.01%)
Dec 27, 2018 97.85 100.75 96.06 100.75 1,532,990 +0.27(+0.27%)
Dec 26, 2018 94.14 100.54 91.41 100.48 2,235,178 +7.51(+8.08%)
Dec 24, 2018 96.75 97.03 92.97 92.97 1,059,382 -4.85(-4.96%)
Dec 21, 2018 98.83 100.15 96.35 97.82 3,773,271 -1.69(-1.69%)
Dec 20, 2018 100.95 104.65 99.12 99.50 4,005,109 -3.14(-3.06%)
Dec 19, 2018 103.68 105.44 100.96 102.64 3,068,287 -0.12(-0.11%)
Dec 18, 2018 108.03 108.03 102.23 102.76 3,073,982 -4.78(-4.45%)
Dec 17, 2018 111.81 112.42 106.96 107.54 2,356,794 -5.13(-4.56%)
Dec 14, 2018 117.25 117.58 112.06 112.68 1,607,039 -5.53(-4.68%)
Dec 13, 2018 118.95 119.34 116.41 118.21 1,773,575 -1.51(-1.26%)
Dec 12, 2018 120.87 122.79 119.60 119.72 2,503,226 +0.35(+0.29%)
Dec 11, 2018 120.19 120.70 117.69 119.37 1,674,647 +1.37(+1.16%)
Dec 10, 2018 118.70 123.43 115.93 118.00 1,883,477 -1.92(-1.60%)
Dec 07, 2018 121.09 124.20 119.51 119.92 2,406,935 +1.56(+1.32%)
Dec 06, 2018 122.70 122.71 115.34 118.36 3,193,636 -7.44(-5.91%)
Dec 04, 2018 132.07 132.55 125.38 125.79 1,672,778 -6.20(-4.70%)
Dec 03, 2018 131.97 132.96 130.74 132.00 1,683,203 +4.31(+3.38%)
Nov 30, 2018 127.79 128.37 125.77 127.69 2,421,328 -1.14(-0.88%)
Nov 29, 2018 125.69 130.36 125.69 128.82 1,486,246 +3.83(+3.06%)
Nov 28, 2018 123.84 126.01 122.90 124.99 1,546,901 +0.68(+0.54%)
Nov 27, 2018 125.49 127.73 123.99 124.31 2,018,994 -1.84(-1.46%)
Nov 26, 2018 126.00 127.49 125.00 126.16 1,620,355 +1.78(+1.43%)
Nov 23, 2018 127.17 128.01 123.10 124.37 1,294,675 -8.38(-6.31%)
Nov 21, 2018 132.75 132.75 132.75 0 +1.61(+1.22%)
Nov 20, 2018 133.82 135.16 130.82 131.14 2,055,542 -5.06(-3.71%)
Nov 19, 2018 133.37 137.14 132.25 136.20 2,129,561 +0.63(+0.46%)
Nov 16, 2018 132.30 136.24 132.30 135.57 2,463,793 +3.72(+2.82%)
Nov 15, 2018 125.36 131.94 124.55 131.85 2,439,631 +5.68(+4.50%)
Nov 14, 2018 127.50 128.42 124.98 126.17 2,378,315 +1.26(+1.01%)
Nov 13, 2018 126.44 128.16 124.33 124.90 2,895,012 -2.29(-1.80%)
Nov 12, 2018 135.34 135.41 126.98 127.19 1,746,456 -6.54(-4.89%)
Nov 09, 2018 130.98 134.75 129.69 133.74 1,428,604 +0.27(+0.20%)
Nov 08, 2018 139.35 139.66 132.75 133.47 1,722,090 -6.53(-4.67%)
Nov 07, 2018 141.07 141.93 138.29 140.01 1,579,339 +1.52(+1.10%)
Nov 06, 2018 139.28 139.72 135.55 138.49 1,216,577 -0.58(-0.42%)
Nov 05, 2018 140.08 141.40 136.70 139.07 1,495,209 +0.89(+0.65%)
Nov 02, 2018 142.00 142.88 137.75 138.18 1,989,838 -2.55(-1.81%)
Nov 01, 2018 138.17 142.14 136.17 140.72 2,484,803 +4.47(+3.28%)
Oct 31, 2018 137.52 142.47 135.80 136.26 3,830,080 +3.27(+2.46%)
Oct 30, 2018 127.51 134.15 127.50 132.98 2,634,448 +4.72(+3.68%)
Oct 29, 2018 132.50 133.30 126.43 128.26 1,814,898 -4.16(-3.14%)
Oct 26, 2018 131.38 134.21 128.48 132.43 2,188,178 -1.14(-0.85%)
Oct 25, 2018 133.35 134.78 131.75 133.56 1,782,322 +1.69(+1.28%)
Oct 24, 2018 140.28 140.28 131.67 131.87 1,773,234 -7.02(-5.06%)
Oct 23, 2018 141.07 141.07 136.25 138.89 1,483,017 -4.96(-3.45%)
Oct 22, 2018 144.67 144.67 142.45 143.85 1,152,396 -0.69(-0.47%)
Oct 19, 2018 145.17 147.38 143.96 144.53 1,669,614 -0.40(-0.28%)
Oct 18, 2018 145.49 146.53 143.68 144.94 1,319,919 -2.45(-1.66%)
Oct 17, 2018 149.64 149.64 146.33 147.38 900,788 -2.48(-1.65%)
Oct 16, 2018 148.80 150.25 147.04 149.86 1,490,418 +1.86(+1.26%)
Oct 15, 2018 147.53 149.25 146.26 148.00 1,060,173 +0.64(+0.43%)
Oct 12, 2018 149.81 150.24 144.62 147.37 1,808,850 -0.13(-0.09%)
Oct 11, 2018 148.56 150.34 145.64 147.49 2,844,801 -2.55(-1.70%)
Oct 10, 2018 156.77 156.77 149.98 150.04 1,886,606 -6.66(-4.25%)
Oct 09, 2018 153.95 157.53 153.89 156.70 1,393,998 +3.50(+2.28%)
Oct 08, 2018 153.82 154.15 152.03 153.20 1,342,266 -1.80(-1.16%)
Oct 05, 2018 153.26 155.10 152.62 155.01 1,875,100 +2.54(+1.66%)
Oct 04, 2018 153.19 153.36 151.35 152.47 1,967,422 -1.46(-0.95%)
Oct 03, 2018 150.81 154.20 149.75 153.93 2,047,579 +3.31(+2.20%)
Oct 02, 2018 150.64 151.04 148.93 150.62 1,595,178 -0.09(-0.06%)
Oct 01, 2018 149.76 151.69 148.98 150.71 1,344,816 +1.07(+0.71%)
Sep 28, 2018 147.43 150.93 147.43 149.64 2,070,991 +1.28(+0.86%)
Sep 27, 2018 148.41 148.61 146.77 148.35 1,527,100 +0.90(+0.61%)
Sep 26, 2018 146.99 148.45 146.26 147.45 1,613,375 -0.42(-0.28%)
Sep 25, 2018 145.73 147.97 145.73 147.88 2,704,595 +3.80(+2.64%)
Sep 24, 2018 142.15 145.13 141.82 144.07 2,758,112 +4.11(+2.93%)
Sep 21, 2018 141.25 142.07 139.37 139.97 4,587,458 -0.05(-0.03%)
Sep 20, 2018 142.40 143.03 138.47 140.02 1,613,357 -2.10(-1.48%)
Sep 19, 2018 140.63 143.45 140.49 142.12 1,445,104 +1.49(+1.06%)
Sep 18, 2018 140.14 141.30 139.12 140.63 1,480,270 +1.88(+1.36%)
Sep 17, 2018 139.45 141.16 138.26 138.75 1,451,350 +0.51(+0.37%)
Sep 14, 2018 138.22 140.14 137.81 138.24 1,632,457 -0.71(-0.51%)
Sep 13, 2018 137.54 140.37 135.85 138.94 2,654,527 +1.59(+1.16%)
Sep 12, 2018 134.54 140.28 134.54 137.35 2,506,104 +3.59(+2.68%)
Sep 11, 2018 130.00 135.24 129.91 133.77 1,677,285 +3.86(+2.97%)
Sep 10, 2018 130.67 131.59 129.49 129.91 1,017,723 -0.29(-0.23%)
Sep 07, 2018 128.60 130.39 127.13 130.20 2,185,830 +0.16(+0.12%)
Sep 06, 2018 132.08 132.70 129.71 130.05 1,401,905 -2.68(-2.02%)
Sep 05, 2018 131.46 133.33 129.44 132.73 1,684,754 +0.07(+0.05%)
Sep 04, 2018 134.52 135.70 131.92 132.66 1,086,016 -1.69(-1.26%)
Aug 31, 2018 134.36 134.36 134.36 0 -1.35(-1.00%)
Aug 30, 2018 134.38 136.34 134.24 135.71 787,322 +1.16(+0.86%)
Aug 29, 2018 134.88 135.08 133.78 134.55 1,089,658 -0.01(-0.01%)
Aug 28, 2018 136.31 136.96 134.38 134.56 1,525,200 -1.05(-0.77%)
Aug 27, 2018 135.27 136.24 134.91 135.61 1,568,684 +0.43(+0.32%)
Aug 24, 2018 133.28 135.94 133.28 135.18 2,121,418 +3.56(+2.70%)
Aug 23, 2018 132.49 133.09 130.51 131.62 1,370,200 -1.89(-1.42%)
Aug 22, 2018 133.27 134.26 132.14 133.51 1,133,563 +1.23(+0.93%)
Aug 21, 2018 133.69 135.18 131.97 132.28 1,359,904 -0.67(-0.50%)
Aug 20, 2018 131.85 133.56 131.44 132.94 1,520,731 +0.65(+0.49%)
Aug 17, 2018 131.68 133.44 130.58 132.30 2,495,336 +1.44(+1.10%)
Aug 16, 2018 135.82 135.82 128.85 130.86 2,377,115 +2.18(+1.69%)
Aug 15, 2018 133.11 133.11 126.34 128.68 2,997,700 -5.68(-4.23%)
Aug 14, 2018 134.76 135.30 132.71 134.37 1,515,613 +1.18(+0.88%)
Aug 13, 2018 134.72 135.74 132.33 133.19 1,568,590 -1.73(-1.29%)
Aug 10, 2018 132.16 135.20 131.60 134.92 1,765,467 +2.83(+2.14%)
Aug 09, 2018 132.81 133.16 131.25 132.09 1,273,279 -0.11(-0.08%)
Aug 08, 2018 132.81 133.38 130.22 132.20 2,140,750 -1.45(-1.08%)
Aug 07, 2018 133.21 135.55 132.84 133.65 1,838,597 +1.25(+0.95%)
Aug 06, 2018 130.85 134.47 130.78 132.40 2,106,665 +1.62(+1.24%)
Aug 03, 2018 137.76 138.48 130.73 130.78 3,674,968 -8.33(-5.99%)
Aug 02, 2018 138.56 140.16 130.70 139.11 4,878,894 -1.12(-0.80%)
Aug 01, 2018 140.51 141.44 137.24 140.22 3,088,549 -2.66(-1.86%)
Jul 31, 2018 145.62 146.00 141.83 142.88 2,089,613 -3.23(-2.21%)
Jul 30, 2018 146.81 148.15 145.70 146.11 1,318,027 +0.82(+0.57%)
Jul 27, 2018 145.35 147.58 144.11 145.29 1,362,558 -1.04(-0.71%)
Jul 26, 2018 146.01 146.65 143.06 146.33 1,834,472 +2.06(+1.43%)
Jul 25, 2018 142.93 144.57 141.26 144.27 2,149,053 +1.85(+1.30%)
Jul 24, 2018 140.33 143.12 139.66 142.42 2,640,436 +1.93(+1.37%)
Jul 23, 2018 141.35 142.81 138.46 140.49 2,582,839 -0.86(-0.61%)
Jul 20, 2018 145.81 146.19 139.22 141.35 4,312,667 -3.90(-2.68%)
Jul 19, 2018 146.10 148.46 144.89 145.25 11,176,860 -1.36(-0.93%)
Jul 18, 2018 147.69 147.72 143.09 146.61 5,191,407 +1.57(+1.08%)
Jul 17, 2018 143.66 146.10 142.59 145.04 4,255,504 +0.20(+0.14%)
Jul 16, 2018 143.25 146.15 142.79 144.85 2,630,085 -0.21(-0.15%)
Jul 13, 2018 143.10 147.03 141.88 145.06 2,024,623 +2.48(+1.74%)
Jul 12, 2018 141.46 142.76 138.58 142.59 1,857,690 +1.27(+0.90%)
Jul 11, 2018 141.44 143.33 139.66 141.31 2,510,061 -1.12(-0.78%)
Jul 10, 2018 143.60 145.47 141.57 142.43 1,244,291 -0.02(-0.01%)
Jul 09, 2018 139.76 142.91 139.44 142.45 1,482,222 +3.87(+2.79%)
Jul 06, 2018 133.02 138.89 132.25 138.58 1,388,707 +3.95(+2.93%)
Jul 05, 2018 134.28 135.04 132.35 134.63 1,073,092 +1.10(+0.82%)
Jul 03, 2018 133.53 133.53 133.53 0 +0.90(+0.68%)
Jul 02, 2018 134.14 134.99 130.68 132.63 1,440,269 -2.90(-2.14%)
Jun 29, 2018 134.38 137.79 134.14 135.53 1,822,420 +0.93(+0.69%)
Jun 28, 2018 135.53 136.08 132.52 134.60 2,196,207 -0.37(-0.28%)
Jun 27, 2018 130.48 136.88 130.48 134.97 4,084,539 +5.97(+4.62%)
Jun 26, 2018 123.28 129.86 122.90 129.01 2,580,411 +6.21(+5.06%)
Jun 25, 2018 124.31 125.50 122.00 122.80 1,536,358 -1.97(-1.58%)
Jun 22, 2018 126.85 126.91 123.93 124.77 2,871,335 +2.83(+2.32%)
Jun 21, 2018 127.07 128.20 121.31 121.93 3,247,617 -6.80(-5.28%)
Jun 20, 2018 129.01 129.45 125.75 128.73 1,989,171 +0.84(+0.66%)
Jun 19, 2018 123.54 129.15 123.29 127.89 2,178,491 +1.89(+1.50%)
Jun 18, 2018 122.93 128.08 122.93 126.00 3,017,727 +2.82(+2.29%)
Jun 15, 2018 124.66 122.21 123.18 3,303,535 -1.48(-1.19%)
Jun 14, 2018 129.86 130.14 124.20 124.66 2,160,962 -4.26(-3.31%)
Jun 13, 2018 129.91 131.31 128.55 128.92 2,224,982 -2.21(-1.69%)
Jun 12, 2018 127.31 132.30 126.75 131.13 3,173,662 +4.14(+3.26%)
Jun 11, 2018 125.78 127.84 124.83 126.99 1,529,213 +1.32(+1.05%)
Jun 08, 2018 127.28 127.67 124.23 125.67 1,464,829 -2.02(-1.58%)
Jun 07, 2018 125.51 129.12 125.51 127.69 2,562,824 +3.16(+2.53%)
Jun 06, 2018 122.45 124.53 2,129,149 +0.72(+0.59%)
Jun 05, 2018 123.78 125.70 121.11 123.81 2,595,052 -0.75(-0.61%)
Jun 04, 2018 126.42 128.62 123.78 124.56 3,221,687 -2.02(-1.59%)
Jun 01, 2018 134.84 134.88 123.94 126.58 5,438,671 -7.94(-5.90%)
May 31, 2018 137.15 138.63 134.16 134.51 1,859,469 -3.77(-2.73%)
May 30, 2018 135.82 138.91 134.66 138.28 1,463,413 +3.87(+2.88%)
May 29, 2018 135.20 137.13 133.07 134.41 1,775,560 -2.31(-1.69%)
May 25, 2018 136.73 136.73 136.73 0 -2.62(-1.88%)
May 24, 2018 137.91 141.78 136.74 139.34 1,575,516 -1.38(-0.98%)
May 23, 2018 142.86 143.13 138.79 140.72 2,467,263 -3.71(-2.57%)
May 22, 2018 150.86 151.55 143.87 144.44 1,634,572 -6.33(-4.20%)
May 21, 2018 151.50 151.89 149.69 150.76 1,220,374 +0.40(+0.27%)
May 18, 2018 151.49 151.57 149.96 150.36 1,791,882 -1.40(-0.92%)
May 17, 2018 147.11 152.17 146.56 151.76 1,675,005 +5.48(+3.74%)
May 16, 2018 146.39 147.56 145.10 146.29 1,774,781 -0.31(-0.21%)
May 15, 2018 147.54 147.62 145.29 146.60 3,194,104 -0.88(-0.60%)
May 14, 2018 149.96 150.83 147.33 147.48 2,131,323 -2.11(-1.41%)
May 11, 2018 153.33 153.72 149.36 149.59 1,456,578 -3.24(-2.12%)
May 10, 2018 157.44 157.93 152.19 152.83 2,231,257 -3.39(-2.17%)
May 09, 2018 157.80 159.23 155.53 156.22 1,632,605 +1.13(+0.73%)
May 08, 2018 151.37 155.25 148.74 155.09 1,834,484 +2.99(+1.96%)
May 07, 2018 150.86 154.54 150.77 152.11 1,385,910 +2.47(+1.65%)
May 04, 2018 149.16 151.69 148.29 149.64 1,696,858 +0.74(+0.49%)
May 03, 2018 153.13 153.13 146.29 148.90 2,564,858 -5.55(-3.59%)
May 02, 2018 157.03 159.79 153.44 154.45 2,608,707 +0.62(+0.40%)
May 01, 2018 153.03 154.23 151.56 153.83 1,689,363 -0.18(-0.11%)
Apr 30, 2018 151.47 156.93 150.87 154.01 1,678,551 +2.57(+1.69%)
Apr 27, 2018 150.69 152.72 150.09 151.44 1,379,399 -0.52(-0.34%)
Apr 26, 2018 151.74 152.69 150.72 151.96 1,269,640 +0.51(+0.34%)
Apr 25, 2018 149.13 151.62 148.17 151.45 1,435,193 +2.83(+1.90%)
Apr 24, 2018 154.19 154.91 147.60 148.62 1,755,095 -5.34(-3.47%)
Apr 23, 2018 152.54 155.14 151.29 153.96 807,141 +0.78(+0.51%)
Apr 20, 2018 153.37 154.59 151.69 153.18 2,107,525 -1.07(-0.69%)
Apr 19, 2018 154.08 157.19 152.85 154.24 2,695,689 +0.61(+0.40%)
Apr 18, 2018 151.99 154.47 151.59 153.63 2,564,225 +3.29(+2.19%)
Apr 17, 2018 150.89 151.66 149.85 150.34 2,439,189 +0.10(+0.07%)
Apr 16, 2018 147.93 150.83 146.74 150.25 3,948,707 +2.30(+1.56%)
Apr 13, 2018 144.57 148.39 143.77 147.94 2,919,543 +4.60(+3.21%)
Apr 12, 2018 143.76 146.41 141.66 143.34 2,326,230 -0.44(-0.31%)
Apr 11, 2018 136.62 144.17 136.62 143.78 3,498,844 +6.20(+4.51%)
Apr 10, 2018 132.56 138.86 132.43 137.58 3,101,668 +6.92(+5.29%)
Apr 09, 2018 131.41 132.64 130.05 130.66 2,295,766 -0.24(-0.19%)
Apr 06, 2018 135.12 135.45 128.67 130.91 3,087,173 -5.90(-4.31%)
Apr 05, 2018 139.36 140.92 135.82 136.81 3,900,244 -1.50(-1.08%)
Apr 04, 2018 135.66 138.72 134.69 138.30 2,406,182 -0.40(-0.29%)
Apr 03, 2018 137.35 138.77 133.40 138.71 3,349,658 +1.15(+0.83%)
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.