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

Hess Corp (NY: HES )

133.61 +2.94 (+2.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2020 46.71 49.44 46.71 49.08 2,327,411 +1.77(+3.74%)
Jun 29, 2020 46.30 47.33 45.87 47.31 1,729,379 +1.38(+3.01%)
Jun 26, 2020 47.29 47.44 45.66 45.92 2,820,828 -2.04(-4.25%)
Jun 25, 2020 46.03 48.04 45.48 47.96 1,582,501 +1.58(+3.41%)
Jun 24, 2020 48.81 49.07 46.32 46.38 2,080,670 -3.27(-6.58%)
Jun 23, 2020 49.73 50.89 49.55 49.65 2,329,789 +0.56(+1.14%)
Jun 22, 2020 48.25 49.23 47.52 49.09 2,041,896 +0.55(+1.13%)
Jun 19, 2020 50.73 50.73 48.54 48.54 5,122,588 -0.39(-0.79%)
Jun 18, 2020 47.24 49.25 47.03 48.93 2,259,089 +1.17(+2.46%)
Jun 17, 2020 49.20 49.32 47.75 47.75 1,961,414 -1.71(-3.45%)
Jun 16, 2020 49.73 49.79 47.13 49.46 2,532,275 +2.47(+5.26%)
Jun 15, 2020 44.29 47.29 43.82 46.98 2,457,249 -0.01(-0.02%)
Jun 12, 2020 48.42 48.98 45.39 46.99 3,093,188 +1.22(+2.67%)
Jun 11, 2020 46.70 48.87 45.43 45.77 3,760,376 -4.71(-9.33%)
Jun 10, 2020 52.94 53.46 50.46 50.48 2,338,083 -3.86(-7.11%)
Jun 09, 2020 53.80 55.28 53.15 54.35 3,015,134 -2.18(-3.85%)
Jun 08, 2020 56.38 56.57 54.67 56.53 4,679,393 +2.78(+5.17%)
Jun 05, 2020 52.77 54.59 52.26 53.74 6,737,802 +4.29(+8.67%)
Jun 04, 2020 48.84 50.16 48.16 49.46 1,756,441 +0.35(+0.71%)
Jun 03, 2020 49.77 49.94 47.74 49.11 2,382,280 +0.35(+0.72%)
Jun 02, 2020 47.20 49.01 46.87 48.76 3,363,453 +2.86(+6.24%)
Jun 01, 2020 44.85 46.12 44.40 45.89 2,608,649 +1.16(+2.59%)
May 29, 2020 45.94 45.94 43.80 44.74 2,815,473 -0.91(-2.00%)
May 28, 2020 46.71 46.92 45.55 45.65 2,319,485 -0.90(-1.92%)
May 27, 2020 46.58 46.71 44.61 46.55 1,539,485 +0.72(+1.56%)
May 26, 2020 46.24 46.75 45.31 45.83 2,052,999 +1.44(+3.25%)
May 22, 2020 43.95 44.47 43.60 44.39 1,999,364 -0.13(-0.30%)
May 21, 2020 44.91 45.42 43.83 44.52 1,401,228 -0.09(-0.21%)
May 20, 2020 44.46 45.58 44.29 44.61 1,715,669 +1.39(+3.23%)
May 19, 2020 46.46 46.46 43.12 43.22 2,012,115 -3.06(-6.62%)
May 18, 2020 44.50 47.17 44.22 46.28 3,250,608 +4.75(+11.44%)
May 15, 2020 40.00 42.62 39.90 41.53 2,764,115 +1.23(+3.04%)
May 14, 2020 39.15 41.36 37.98 40.31 3,002,524 +0.39(+0.97%)
May 13, 2020 42.50 43.42 39.47 39.92 2,926,052 -2.30(-5.45%)
May 12, 2020 44.76 45.00 42.02 42.22 2,647,521 -2.20(-4.94%)
May 11, 2020 44.99 45.52 44.12 44.42 2,163,090 -1.27(-2.78%)
May 08, 2020 44.94 45.72 44.40 45.69 2,215,515 +1.96(+4.48%)
May 07, 2020 44.20 45.89 43.08 43.73 3,180,577 +1.31(+3.09%)
May 06, 2020 43.44 43.96 41.98 42.42 2,855,058 -1.06(-2.45%)
May 05, 2020 46.18 46.35 43.25 43.48 2,914,870 -0.14(-0.32%)
May 04, 2020 40.65 44.03 40.25 43.62 3,743,074 +1.89(+4.54%)
May 01, 2020 44.56 44.99 41.44 41.73 2,993,954 -4.11(-8.96%)
Apr 30, 2020 46.76 47.50 44.74 45.84 4,105,540 -0.35(-0.75%)
Apr 29, 2020 43.90 46.43 43.17 46.19 4,225,807 +4.44(+10.63%)
Apr 28, 2020 41.63 42.10 40.36 41.75 2,793,080 +1.06(+2.62%)
Apr 27, 2020 38.99 40.98 38.11 40.68 2,532,163 +0.67(+1.67%)
Apr 24, 2020 40.18 40.84 38.37 40.01 4,217,002 +0.74(+1.90%)
Apr 23, 2020 39.26 40.21 38.29 39.27 3,869,773 +2.16(+5.82%)
Apr 22, 2020 36.34 37.23 34.96 37.11 3,410,120 +2.84(+8.28%)
Apr 21, 2020 32.16 35.04 31.80 34.28 4,470,775 +0.41(+1.22%)
Apr 20, 2020 32.00 35.26 31.75 33.86 4,682,763 -1.34(-3.80%)
Apr 17, 2020 31.09 35.38 30.74 35.20 4,715,199 +4.53(+14.78%)
Apr 16, 2020 32.85 32.88 30.54 30.67 4,558,144 -2.71(-8.13%)
Apr 15, 2020 33.93 34.57 32.07 33.38 4,980,651 -3.00(-8.24%)
Apr 14, 2020 37.15 37.28 35.86 36.38 3,299,250 -1.23(-3.28%)
Apr 13, 2020 39.36 39.84 37.06 37.61 2,696,851 -0.44(-1.16%)
Apr 09, 2020 38.94 41.28 36.33 38.05 5,468,170 +1.13(+3.06%)
Apr 08, 2020 33.90 37.10 33.73 36.92 3,266,728 +3.81(+11.50%)
Apr 07, 2020 35.69 36.74 32.97 33.12 3,906,746 +0.01(+0.03%)
Apr 06, 2020 31.99 33.58 30.71 33.11 3,768,804 +1.52(+4.80%)
Apr 03, 2020 34.83 35.26 29.26 31.59 6,014,436 -1.68(-5.04%)
Apr 02, 2020 31.79 35.34 30.30 33.27 5,633,695 +3.13(+10.38%)
Apr 01, 2020 30.34 30.66 28.82 30.14 4,118,292 -1.24(-3.96%)
Mar 31, 2020 31.37 33.30 30.74 31.38 3,795,118 +1.29(+4.29%)
Mar 30, 2020 30.87 31.28 28.11 30.09 8,035,203 -1.98(-6.17%)
Mar 27, 2020 32.89 33.78 31.81 32.07 3,354,841 -2.50(-7.22%)
Mar 26, 2020 32.81 35.45 32.52 34.57 4,411,406 +1.83(+5.58%)
Mar 25, 2020 32.76 35.03 30.83 32.74 4,313,946 +0.21(+0.64%)
Mar 24, 2020 29.43 32.89 28.63 32.53 4,479,839 +5.29(+19.40%)
Mar 23, 2020 28.93 29.50 26.17 27.24 5,737,595 -1.68(-5.80%)
Mar 20, 2020 30.18 30.93 27.89 28.92 6,207,984 -0.41(-1.41%)
Mar 19, 2020 28.65 31.79 27.44 29.34 4,935,966 +0.93(+3.28%)
Mar 18, 2020 26.75 28.68 24.56 28.40 8,754,049 -0.45(-1.57%)
Mar 17, 2020 29.16 32.50 28.08 28.86 7,978,409 -0.41(-1.38%)
Mar 16, 2020 29.21 31.77 28.71 29.26 7,636,085 -3.65(-11.08%)
Mar 13, 2020 33.17 35.09 29.21 32.91 6,679,228 +2.20(+7.15%)
Mar 12, 2020 31.52 32.96 30.10 30.71 8,683,719 -3.60(-10.49%)
Mar 11, 2020 35.44 36.33 33.04 34.31 8,591,595 -2.80(-7.54%)
Mar 10, 2020 34.33 37.30 30.39 37.11 10,244,950 +6.27(+20.32%)
Mar 09, 2020 32.92 33.94 25.81 30.84 15,227,828 -15.66(-33.67%)
Mar 06, 2020 48.97 50.00 45.21 46.50 11,252,690 -4.45(-8.74%)
Mar 05, 2020 51.53 51.93 50.03 50.95 5,252,921 -2.36(-4.42%)
Mar 04, 2020 55.23 55.23 52.34 53.31 3,591,343 -0.65(-1.21%)
Mar 03, 2020 53.64 54.81 52.40 53.96 4,504,588 +0.48(+0.89%)
Mar 02, 2020 53.20 53.71 51.13 53.49 5,080,742 +0.94(+1.80%)
Feb 28, 2020 48.64 52.55 48.64 52.54 6,492,981 +1.08(+2.11%)
Feb 27, 2020 50.39 53.54 48.52 51.46 6,215,017 -0.80(-1.54%)
Feb 26, 2020 53.90 54.41 52.26 52.26 3,569,319 -1.41(-2.63%)
Feb 25, 2020 56.48 56.60 52.93 53.67 3,361,701 -2.65(-4.70%)
Feb 24, 2020 57.43 57.80 55.53 56.32 2,878,219 -3.93(-6.52%)
Feb 21, 2020 59.76 60.51 59.01 60.25 2,071,372 -0.28(-0.46%)
Feb 20, 2020 59.67 60.77 59.00 60.53 2,722,296 +1.08(+1.81%)
Feb 19, 2020 57.84 59.85 57.56 59.45 4,270,710 +2.27(+3.97%)
Feb 18, 2020 55.59 57.39 55.35 57.18 2,735,544 +0.75(+1.33%)
Feb 14, 2020 56.41 58.02 55.95 56.43 7,530,913 +0.33(+0.58%)
Feb 13, 2020 54.43 56.15 54.16 56.10 4,104,147 +1.14(+2.08%)
Feb 12, 2020 53.66 55.17 53.58 54.96 4,293,808 +2.44(+4.65%)
Feb 11, 2020 52.40 52.98 52.04 52.52 1,907,414 +1.13(+2.20%)
Feb 10, 2020 51.36 51.59 50.45 51.39 2,801,565 -0.47(-0.90%)
Feb 07, 2020 52.63 52.98 51.43 51.86 3,285,946 -1.48(-2.77%)
Feb 06, 2020 55.37 55.47 53.33 53.34 3,211,319 -2.13(-3.84%)
Feb 05, 2020 55.09 55.69 54.26 55.47 3,349,164 +1.53(+2.84%)
Feb 04, 2020 53.96 54.71 53.20 53.93 3,158,582 +1.16(+2.20%)
Feb 03, 2020 53.21 54.26 52.61 52.77 3,577,382 -0.13(-0.25%)
Jan 31, 2020 53.89 53.95 52.48 52.91 3,800,047 -1.86(-3.40%)
Jan 30, 2020 53.76 55.12 53.49 54.77 4,678,652 +0.69(+1.28%)
Jan 29, 2020 58.21 58.21 53.79 54.07 7,011,809 -4.02(-6.92%)
Jan 28, 2020 58.71 59.92 57.72 58.10 12,279,049 -0.03(-0.05%)
Jan 27, 2020 58.49 59.15 57.92 58.12 5,310,544 -2.11(-3.51%)
Jan 24, 2020 61.97 62.08 59.45 60.24 2,263,625 -1.98(-3.19%)
Jan 23, 2020 61.65 62.95 60.51 62.22 2,260,942 -0.63(-1.00%)
Jan 22, 2020 63.66 64.28 62.73 62.85 2,315,123 -1.21(-1.88%)
Jan 21, 2020 64.77 65.10 64.01 64.05 2,201,167 -1.32(-2.02%)
Jan 17, 2020 65.83 66.16 65.23 65.37 1,713,811 -0.38(-0.58%)
Jan 16, 2020 65.92 67.02 65.39 65.76 1,928,762 +0.22(+0.33%)
Jan 15, 2020 65.11 65.58 64.69 65.54 1,185,696 +0.02(+0.03%)
Jan 14, 2020 64.87 65.60 64.46 65.52 2,683,674 +0.71(+1.10%)
Jan 13, 2020 63.95 65.05 63.83 64.81 1,770,572 +0.74(+1.15%)
Jan 10, 2020 64.57 64.61 63.69 64.07 1,307,813 -0.54(-0.84%)
Jan 09, 2020 63.60 64.72 62.73 64.61 1,590,240 +0.53(+0.83%)
Jan 08, 2020 66.33 66.40 63.62 64.08 2,541,582 -2.26(-3.41%)
Jan 07, 2020 65.79 66.36 65.08 66.34 1,853,214 +0.07(+0.11%)
Jan 06, 2020 65.68 66.43 65.19 66.27 2,263,385 +0.95(+1.46%)
Jan 03, 2020 64.41 65.74 64.08 65.32 3,128,123 +1.98(+3.13%)
Jan 02, 2020 63.14 63.60 62.79 63.33 1,669,595 +0.85(+1.36%)
Dec 31, 2019 61.33 62.53 61.09 62.48 1,621,748 +0.62(+1.00%)
Dec 30, 2019 62.22 62.92 61.77 61.87 1,056,852 -0.29(-0.47%)
Dec 27, 2019 63.33 63.55 61.94 62.16 1,704,402 -0.93(-1.47%)
Dec 26, 2019 63.22 63.43 62.90 63.08 1,059,049 +0.20(+0.31%)
Dec 24, 2019 62.68 62.92 62.32 62.88 524,258 +0.33(+0.52%)
Dec 23, 2019 60.69 62.70 60.64 62.56 1,691,226 +1.92(+3.16%)
Dec 20, 2019 60.77 62.01 60.20 60.64 3,845,811 +1.08(+1.81%)
Dec 19, 2019 60.53 61.07 59.27 59.56 2,596,737 -1.28(-2.11%)
Dec 18, 2019 60.34 61.62 60.22 60.85 3,076,322 +0.36(+0.60%)
Dec 17, 2019 60.50 61.30 60.16 60.48 2,332,193 +0.07(+0.11%)
Dec 16, 2019 58.86 61.15 58.86 60.42 3,707,803 +2.13(+3.66%)
Dec 13, 2019 59.27 59.82 58.10 58.28 1,770,161 -0.76(-1.28%)
Dec 12, 2019 57.49 59.16 57.35 59.04 2,874,432 +1.66(+2.89%)
Dec 11, 2019 57.49 57.76 57.19 57.38 1,454,490 -0.12(-0.21%)
Dec 10, 2019 57.96 57.96 57.08 57.50 1,908,373 -0.02(-0.03%)
Dec 09, 2019 57.35 58.13 57.15 57.52 3,254,351 -0.48(-0.82%)
Dec 06, 2019 56.97 58.29 56.82 58.00 2,387,883 +1.22(+2.15%)
Dec 05, 2019 57.36 57.75 56.67 56.78 1,932,963 -0.25(-0.44%)
Dec 04, 2019 56.40 57.38 55.89 57.03 3,279,138 +1.33(+2.39%)
Dec 03, 2019 56.46 56.73 55.63 55.70 2,784,442 -1.30(-2.29%)
Dec 02, 2019 58.27 58.66 56.75 57.00 2,773,307 -0.84(-1.45%)
Nov 29, 2019 58.08 58.57 57.28 57.84 1,691,292 -0.96(-1.63%)
Nov 27, 2019 59.37 59.37 58.03 58.80 2,717,017 -0.42(-0.71%)
Nov 26, 2019 60.16 60.67 59.18 59.22 4,036,939 -1.10(-1.82%)
Nov 25, 2019 59.88 60.66 59.44 60.32 3,215,200 +0.35(+0.59%)
Nov 22, 2019 62.65 62.65 59.94 59.96 2,684,812 -2.37(-3.80%)
Nov 21, 2019 63.02 63.02 61.85 62.33 1,890,288 -0.20(-0.33%)
Nov 20, 2019 61.82 63.49 61.45 62.53 2,708,144 +0.87(+1.40%)
Nov 19, 2019 61.86 62.37 60.82 61.67 2,888,926 -0.55(-0.88%)
Nov 18, 2019 62.93 63.12 61.50 62.22 3,769,485 -1.15(-1.81%)
Nov 15, 2019 63.58 64.03 62.96 63.36 2,529,477 +0.16(+0.25%)
Nov 14, 2019 64.30 64.65 63.08 63.20 2,348,700 -1.04(-1.62%)
Nov 13, 2019 65.40 65.66 63.67 64.25 4,130,071 -2.65(-3.95%)
Nov 12, 2019 67.85 69.04 66.29 66.89 3,476,082 -0.92(-1.36%)
Nov 11, 2019 65.96 67.96 65.86 67.82 1,982,596 +0.88(+1.32%)
Nov 08, 2019 65.41 67.25 65.10 66.93 2,487,289 +1.04(+1.58%)
Nov 07, 2019 65.01 65.99 64.81 65.89 3,288,098 +1.93(+3.01%)
Nov 06, 2019 64.33 64.97 63.19 63.96 2,266,313 -0.97(-1.49%)
Nov 05, 2019 64.98 65.18 63.48 64.93 3,063,130 +0.43(+0.66%)
Nov 04, 2019 65.15 65.65 64.15 64.50 3,718,306 +0.31(+0.48%)
Nov 01, 2019 62.19 64.57 61.86 64.19 2,544,506 +2.94(+4.81%)
Oct 31, 2019 59.96 61.29 59.65 61.25 2,921,137 +0.92(+1.53%)
Oct 30, 2019 61.07 62.59 59.80 60.33 3,659,860 -2.83(-4.48%)
Oct 29, 2019 61.57 64.02 61.14 63.16 2,108,660 +1.15(+1.85%)
Oct 28, 2019 62.66 63.03 61.62 62.01 1,787,187 -0.20(-0.31%)
Oct 25, 2019 61.97 62.87 61.34 62.21 1,498,492 -0.08(-0.13%)
Oct 24, 2019 62.42 62.87 61.67 62.29 2,246,349 +0.23(+0.38%)
Oct 23, 2019 62.77 62.96 61.70 62.06 2,810,971 -0.87(-1.38%)
Oct 22, 2019 61.80 63.91 61.36 62.93 2,067,978 +1.53(+2.49%)
Oct 21, 2019 60.25 61.51 59.99 61.40 1,524,554 +0.89(+1.48%)
Oct 18, 2019 60.79 61.62 60.26 60.50 1,682,489 -0.20(-0.32%)
Oct 17, 2019 60.89 61.15 60.20 60.70 1,294,041 -0.07(-0.11%)
Oct 16, 2019 61.59 62.03 60.54 60.76 2,050,630 -0.84(-1.36%)
Oct 15, 2019 62.34 63.05 61.44 61.60 1,766,320 -0.99(-1.58%)
Oct 14, 2019 61.26 62.93 60.97 62.59 2,519,948 +0.39(+0.63%)
Oct 11, 2019 62.25 63.12 61.72 62.20 2,235,769 +0.80(+1.30%)
Oct 10, 2019 60.26 61.57 60.09 61.40 2,391,916 +1.45(+2.42%)
Oct 09, 2019 58.83 60.29 58.62 59.94 2,311,007 +2.08(+3.59%)
Oct 08, 2019 57.45 59.10 57.20 57.87 2,799,234 -0.54(-0.93%)
Oct 07, 2019 58.46 59.25 58.09 58.41 3,110,293 +0.29(+0.50%)
Oct 04, 2019 57.70 58.28 56.94 58.12 3,207,497 +0.56(+0.97%)
Oct 03, 2019 54.76 57.63 54.32 57.56 3,585,800 +2.30(+4.16%)
Oct 02, 2019 56.09 56.33 54.87 55.26 3,634,278 -1.21(-2.14%)
Oct 01, 2019 56.98 57.84 56.21 56.47 3,993,606 +0.13(+0.23%)
Sep 30, 2019 56.01 56.69 55.45 56.34 2,625,298 +0.33(+0.58%)
Sep 27, 2019 56.39 57.56 55.66 56.01 3,496,160 -1.44(-2.51%)
Sep 26, 2019 58.47 58.52 57.03 57.46 2,482,537 -1.71(-2.90%)
Sep 25, 2019 59.04 59.77 58.20 59.17 2,000,367 -0.75(-1.24%)
Sep 24, 2019 60.67 60.85 58.92 59.92 4,561,980 -1.11(-1.82%)
Sep 23, 2019 60.55 61.50 60.55 61.02 1,950,324 -0.15(-0.24%)
Sep 20, 2019 61.54 62.07 60.92 61.17 3,907,202 +0.08(+0.14%)
Sep 19, 2019 63.16 63.34 60.55 61.09 2,677,736 -1.24(-1.99%)
Sep 18, 2019 62.23 63.40 61.80 62.33 3,534,867 -0.83(-1.31%)
Sep 17, 2019 64.74 65.19 60.47 63.16 5,234,117 -2.32(-3.54%)
Sep 16, 2019 62.37 66.19 61.74 65.48 7,356,260 +6.59(+11.18%)
Sep 13, 2019 59.44 59.75 58.45 58.89 3,160,263 -0.01(-0.02%)
Sep 12, 2019 58.66 60.13 58.51 58.90 2,913,687 -1.36(-2.26%)
Sep 11, 2019 59.01 60.39 58.71 60.27 3,673,194 +1.61(+2.75%)
Sep 10, 2019 59.76 60.35 57.80 58.65 6,479,357 -0.79(-1.33%)
Sep 09, 2019 60.16 60.36 58.47 59.44 5,198,064 +0.02(+0.03%)
Sep 06, 2019 59.20 59.98 58.77 59.42 4,390,820 -0.88(-1.46%)
Sep 05, 2019 60.78 61.23 60.20 60.30 2,563,964 -0.05(-0.08%)
Sep 04, 2019 59.61 60.68 58.89 60.35 2,760,843 +1.63(+2.78%)
Sep 03, 2019 56.92 59.00 56.65 58.72 2,837,491 +0.31(+0.52%)
Aug 30, 2019 57.91 58.67 57.09 58.41 2,223,377 +0.66(+1.14%)
Aug 29, 2019 57.53 58.45 57.08 57.75 3,010,870 +0.75(+1.32%)
Aug 28, 2019 55.96 57.20 55.45 57.00 3,168,436 +1.60(+2.88%)
Aug 27, 2019 55.88 56.41 54.87 55.40 2,143,301 -0.19(-0.35%)
Aug 26, 2019 56.28 56.36 54.89 55.60 1,935,857 +0.33(+0.60%)
Aug 23, 2019 57.71 58.97 54.99 55.26 4,092,286 -4.07(-6.86%)
Aug 22, 2019 60.27 60.62 59.24 59.34 1,494,275 -0.82(-1.36%)
Aug 21, 2019 59.08 60.69 58.97 60.15 3,191,776 +2.07(+3.56%)
Aug 20, 2019 58.04 59.05 57.81 58.08 2,601,635 -0.51(-0.87%)
Aug 19, 2019 56.74 58.82 56.31 58.59 4,349,812 +3.09(+5.57%)
Aug 16, 2019 55.65 56.03 55.04 55.51 2,573,320 +0.19(+0.34%)
Aug 15, 2019 54.64 55.48 54.14 55.32 2,623,724 +0.24(+0.44%)
Aug 14, 2019 55.81 56.24 54.49 55.08 3,098,066 -2.47(-4.29%)
Aug 13, 2019 56.09 58.23 55.64 57.55 2,952,194 +1.09(+1.94%)
Aug 12, 2019 56.00 56.93 55.42 56.45 2,321,909 +0.20(+0.36%)
Aug 09, 2019 56.33 57.51 55.70 56.25 2,748,776 +0.25(+0.45%)
Aug 08, 2019 54.48 56.03 53.96 56.00 2,713,356 +2.16(+4.02%)
Aug 07, 2019 51.92 54.40 51.62 53.83 4,807,054 +0.48(+0.90%)
Aug 06, 2019 55.01 55.57 52.88 53.35 3,314,762 -1.22(-2.24%)
Aug 05, 2019 55.88 56.18 54.37 54.58 3,884,591 -2.90(-5.05%)
Aug 02, 2019 59.33 59.60 56.60 57.48 3,269,755 -1.59(-2.69%)
Aug 01, 2019 58.69 60.95 58.13 59.07 4,543,300 -1.09(-1.82%)
Jul 31, 2019 57.50 62.36 57.50 60.16 5,233,324 +2.64(+4.58%)
Jul 30, 2019 55.48 57.76 55.22 57.53 3,580,669 +1.87(+3.37%)
Jul 29, 2019 55.48 55.78 54.43 55.65 6,482,512 +0.14(+0.25%)
Jul 26, 2019 55.41 55.76 54.82 55.51 2,843,832 +0.02(+0.03%)
Jul 25, 2019 56.52 56.52 55.27 55.50 3,238,497 -0.73(-1.30%)
Jul 24, 2019 55.69 56.67 55.40 56.23 3,051,078 +0.33(+0.60%)
Jul 23, 2019 56.05 56.31 55.33 55.89 1,843,809 -0.17(-0.30%)
Jul 22, 2019 56.33 56.59 55.02 56.06 1,868,656 -0.18(-0.31%)
Jul 19, 2019 55.44 56.54 55.08 56.24 4,246,619 +0.71(+1.27%)
Jul 18, 2019 55.08 55.78 54.86 55.53 3,037,279 +0.19(+0.34%)
Jul 17, 2019 57.20 57.41 55.09 55.35 3,993,222 -1.90(-3.32%)
Jul 16, 2019 57.63 58.32 56.64 57.25 2,117,541 -0.44(-0.76%)
Jul 15, 2019 59.02 59.14 57.31 57.69 2,331,846 -0.89(-1.52%)
Jul 12, 2019 58.42 58.99 57.90 58.58 1,901,133 +0.59(+1.02%)
Jul 11, 2019 58.72 58.76 57.70 57.98 1,474,275 -0.64(-1.09%)
Jul 10, 2019 58.46 59.27 58.14 58.62 2,531,629 +1.05(+1.82%)
Jul 09, 2019 57.18 57.66 56.42 57.57 2,024,234 +0.32(+0.55%)
Jul 08, 2019 57.95 58.39 57.10 57.26 2,862,056 -1.21(-2.06%)
Jul 05, 2019 57.73 58.53 57.54 58.46 1,721,797 +0.55(+0.95%)
Jul 03, 2019 58.31 58.56 57.43 57.92 2,026,582 -0.20(-0.35%)
Jul 02, 2019 59.38 59.38 57.60 58.12 2,296,084 -1.51(-2.54%)
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.