Skip to main content

United States Oil Fund (NY: USO )

73.08 +1.72 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 71.81 73.35 71.44 73.08 9,172,008 +1.72(+2.41%)
Oct 30, 2024 70.67 71.63 70.36 71.36 3,933,670 +1.70(+2.44%)
Oct 29, 2024 70.12 70.31 69.14 69.66 4,014,349 -0.77(-1.09%)
Oct 28, 2024 69.77 70.64 69.67 70.43 7,422,189 -3.80(-5.12%)
Oct 25, 2024 73.80 74.49 73.36 74.23 3,676,128 +1.17(+1.60%)
Oct 24, 2024 73.75 74.08 72.27 73.06 2,215,881 -0.49(-0.67%)
Oct 23, 2024 73.49 74.03 72.91 73.55 2,411,447 -0.43(-0.58%)
Oct 22, 2024 73.19 74.65 73.00 73.98 3,780,553 +1.72(+2.38%)
Oct 21, 2024 72.40 72.87 71.71 72.26 2,939,699 +0.88(+1.23%)
Oct 18, 2024 71.74 71.92 70.57 71.38 4,342,292 -1.24(-1.71%)
Oct 17, 2024 72.05 72.84 71.31 72.62 2,537,298 +0.22(+0.30%)
Oct 16, 2024 72.38 72.67 71.53 72.40 2,193,606 -0.36(-0.49%)
Oct 15, 2024 72.27 72.95 71.67 72.76 4,106,829 -3.17(-4.17%)
Oct 14, 2024 76.06 76.65 75.48 75.93 3,897,512 -1.56(-2.01%)
Oct 11, 2024 77.01 77.88 76.69 77.49 3,642,401 -0.28(-0.36%)
Oct 10, 2024 76.15 78.04 75.76 77.77 4,531,403 +2.52(+3.35%)
Oct 09, 2024 74.11 75.36 73.41 75.25 6,806,887 -0.54(-0.71%)
Oct 08, 2024 76.83 76.94 74.57 75.79 8,042,857 -3.41(-4.31%)
Oct 07, 2024 77.42 79.31 77.29 79.20 4,343,544 +2.85(+3.73%)
Oct 04, 2024 76.21 77.40 75.76 76.35 5,852,625 +0.62(+0.82%)
Oct 03, 2024 73.74 75.90 73.45 75.73 7,083,770 +2.97(+4.08%)
Oct 02, 2024 73.95 74.21 71.62 72.76 4,091,214 +0.65(+0.90%)
Oct 01, 2024 69.34 73.73 69.29 72.11 13,922,939 +2.19(+3.13%)
Sep 30, 2024 69.96 70.87 69.42 69.92 2,341,693 -0.35(-0.50%)
Sep 27, 2024 69.30 70.32 68.80 70.27 3,214,666 +1.26(+1.83%)
Sep 26, 2024 69.22 70.12 68.60 69.01 4,589,287 -2.47(-3.46%)
Sep 25, 2024 72.35 72.80 70.94 71.48 3,464,517 -1.81(-2.47%)
Sep 24, 2024 73.85 73.86 72.83 73.29 2,381,138 +1.04(+1.44%)
Sep 23, 2024 72.96 73.53 71.17 72.25 2,837,035 -0.67(-0.92%)
Sep 20, 2024 72.42 73.14 72.05 72.92 1,353,349 +0.17(+0.23%)
Sep 19, 2024 72.22 73.21 71.78 72.75 4,126,744 +2.09(+2.96%)
Sep 18, 2024 71.01 71.94 70.58 70.66 2,434,245 -1.06(-1.48%)
Sep 17, 2024 70.90 72.29 70.84 71.72 1,950,647 +0.84(+1.19%)
Sep 16, 2024 70.61 71.22 70.13 70.88 3,316,616 +1.04(+1.49%)
Sep 13, 2024 70.20 70.93 69.12 69.84 2,452,990 -0.05(-0.07%)
Sep 12, 2024 69.07 70.46 68.53 69.89 4,035,742 +2.04(+3.01%)
Sep 11, 2024 67.85 68.62 66.37 67.85 3,138,900 +0.89(+1.33%)
Sep 10, 2024 69.45 69.49 66.02 66.96 4,023,989 -2.31(-3.33%)
Sep 09, 2024 68.49 69.66 68.05 69.27 2,672,508 +0.34(+0.49%)
Sep 06, 2024 70.55 70.87 67.91 68.93 3,708,590 -0.96(-1.37%)
Sep 05, 2024 70.73 71.53 69.51 69.89 3,482,003 +0.28(+0.40%)
Sep 04, 2024 70.62 71.50 69.55 69.61 4,717,098 -1.48(-2.08%)
Sep 03, 2024 72.15 72.15 70.85 71.09 4,967,171 -3.25(-4.37%)
Aug 30, 2024 75.19 75.22 74.12 74.34 3,341,405 -2.43(-3.17%)
Aug 29, 2024 76.77 77.65 76.10 76.77 4,060,707 +1.29(+1.71%)
Aug 28, 2024 75.40 76.23 74.80 75.48 1,852,410 -1.01(-1.32%)
Aug 27, 2024 77.39 77.60 76.14 76.49 3,532,353 -1.34(-1.72%)
Aug 26, 2024 78.07 78.32 77.62 77.83 4,195,778 +2.28(+3.02%)
Aug 23, 2024 74.99 75.76 74.87 75.55 3,008,631 +1.97(+2.68%)
Aug 22, 2024 72.83 74.17 72.71 73.58 3,163,250 +0.98(+1.35%)
Aug 21, 2024 74.32 74.81 72.11 72.60 2,762,858 -1.23(-1.67%)
Aug 20, 2024 74.74 75.02 73.68 73.83 2,761,128 -0.55(-0.74%)
Aug 19, 2024 76.25 76.38 74.09 74.38 4,875,000 -1.94(-2.54%)
Aug 16, 2024 76.23 76.65 75.69 76.32 2,475,999 -1.09(-1.41%)
Aug 15, 2024 77.29 78.00 77.15 77.41 1,635,717 +0.82(+1.07%)
Aug 14, 2024 77.60 77.75 76.30 76.59 1,721,570 -1.05(-1.35%)
Aug 13, 2024 78.38 78.46 77.31 77.64 2,297,909 -0.99(-1.26%)
Aug 12, 2024 77.19 79.17 76.93 78.63 4,738,615 +2.41(+3.16%)
Aug 09, 2024 75.67 76.35 75.25 76.22 2,923,566 +0.86(+1.14%)
Aug 08, 2024 74.53 75.80 74.44 75.36 3,034,047 +0.67(+0.90%)
Aug 07, 2024 73.94 75.17 73.69 74.69 4,942,714 +2.24(+3.09%)
Aug 06, 2024 71.77 73.39 71.73 72.45 3,376,480 -0.77(-1.05%)
Aug 05, 2024 71.94 73.26 71.83 73.22 3,933,869 -0.17(-0.23%)
Aug 02, 2024 73.81 73.82 72.43 73.39 5,001,264 -2.90(-3.80%)
Aug 01, 2024 77.79 77.85 75.64 76.29 3,632,320 -1.45(-1.87%)
Jul 31, 2024 76.33 77.91 75.90 77.74 4,578,130 +3.28(+4.41%)
Jul 30, 2024 74.45 74.77 74.00 74.46 3,302,676 -0.73(-0.97%)
Jul 29, 2024 76.73 76.99 74.74 75.19 1,951,352 -0.92(-1.21%)
Jul 26, 2024 76.82 76.94 75.55 76.11 2,125,111 -1.35(-1.74%)
Jul 25, 2024 76.17 77.78 75.54 77.46 1,823,492 +0.65(+0.85%)
Jul 24, 2024 76.87 77.48 76.30 76.81 2,129,199 +0.19(+0.25%)
Jul 23, 2024 76.96 77.13 75.72 76.62 3,124,043 -1.00(-1.29%)
Jul 22, 2024 77.17 77.75 76.86 77.62 1,549,795 -0.38(-0.49%)
Jul 19, 2024 79.51 80.22 77.86 78.00 2,636,016 -1.90(-2.38%)
Jul 18, 2024 80.59 81.09 79.84 79.90 1,424,941 -0.72(-0.89%)
Jul 17, 2024 80.00 80.71 79.95 80.62 2,459,088 +1.56(+1.97%)
Jul 16, 2024 78.68 79.41 78.68 79.06 2,012,225 -1.06(-1.32%)
Jul 15, 2024 80.26 80.38 79.57 80.12 2,385,287 -0.13(-0.16%)
Jul 12, 2024 81.25 81.32 80.11 80.25 3,004,028 -0.69(-0.85%)
Jul 11, 2024 79.93 80.99 79.73 80.94 3,000,505 +0.46(+0.57%)
Jul 10, 2024 79.42 80.69 79.18 80.48 2,291,299 +0.71(+0.89%)
Jul 09, 2024 80.12 80.65 79.46 79.77 1,919,008 -0.65(-0.81%)
Jul 08, 2024 80.59 81.02 80.29 80.42 2,029,541 -0.89(-1.09%)
Jul 05, 2024 82.01 82.60 81.23 81.31 1,979,724 +0.04(+0.05%)
Jul 03, 2024 80.95 81.60 80.57 81.27 734,654 +0.16(+0.20%)
Jul 02, 2024 81.98 82.02 80.83 81.11 1,181,321 -0.43(-0.53%)
Jul 01, 2024 80.21 81.69 79.82 81.54 2,272,226 +1.95(+2.45%)
Jun 28, 2024 80.03 80.04 79.08 79.59 1,359,774 -0.33(-0.41%)
Jun 27, 2024 79.70 80.03 79.22 79.92 1,784,978 +1.17(+1.49%)
Jun 26, 2024 78.94 79.55 78.27 78.75 1,581,029 -0.15(-0.19%)
Jun 25, 2024 79.47 79.83 78.75 78.90 1,271,829 -0.80(-1.00%)
Jun 24, 2024 78.52 79.80 78.49 79.70 1,401,391 +1.05(+1.34%)
Jun 21, 2024 79.44 79.78 78.40 78.65 1,538,762 -0.76(-0.96%)
Jun 20, 2024 79.28 79.53 78.85 79.41 1,443,979 +0.74(+0.94%)
Jun 18, 2024 77.88 78.83 77.76 78.67 1,757,267 +0.88(+1.13%)
Jun 17, 2024 76.66 77.98 76.55 77.79 2,588,813 +1.71(+2.25%)
Jun 14, 2024 76.62 76.78 75.84 76.08 2,347,094 +0.34(+0.45%)
Jun 13, 2024 76.31 76.52 75.69 75.74 1,683,221 -0.24(-0.32%)
Jun 12, 2024 76.83 76.92 75.57 75.98 2,464,129 +0.47(+0.62%)
Jun 11, 2024 75.34 75.99 74.91 75.51 1,889,705 +0.05(+0.07%)
Jun 10, 2024 73.78 75.55 73.56 75.46 4,022,476 +2.44(+3.34%)
Jun 07, 2024 73.56 73.92 72.96 73.02 2,049,466 -0.24(-0.33%)
Jun 06, 2024 72.12 73.47 71.96 73.26 1,929,455 +1.37(+1.91%)
Jun 05, 2024 71.40 71.98 70.76 71.89 2,056,067 +0.80(+1.13%)
Jun 04, 2024 70.96 71.45 70.44 71.09 2,419,205 -0.74(-1.03%)
Jun 03, 2024 73.93 73.93 71.76 71.83 5,762,675 -2.99(-4.00%)
May 31, 2024 75.63 75.84 74.33 74.82 2,038,251 -0.71(-0.94%)
May 30, 2024 76.05 76.72 75.25 75.53 2,337,777 -1.04(-1.36%)
May 29, 2024 77.66 77.67 76.56 76.57 1,618,653 -1.09(-1.40%)
May 28, 2024 76.76 77.78 76.57 77.66 2,298,377 +2.31(+3.07%)
May 24, 2024 74.88 75.60 74.73 75.35 1,164,430 +0.90(+1.21%)
May 23, 2024 75.96 76.18 74.04 74.45 1,915,343 -0.42(-0.56%)
May 22, 2024 75.21 75.90 74.82 74.87 2,336,390 -1.29(-1.69%)
May 21, 2024 75.99 76.53 75.53 76.16 2,008,058 -0.57(-0.74%)
May 20, 2024 76.55 77.55 76.18 76.73 2,040,249 -0.24(-0.31%)
May 17, 2024 76.35 77.11 76.16 76.97 2,019,080 +0.72(+0.94%)
May 16, 2024 76.64 76.73 75.93 76.25 3,194,654 +0.37(+0.49%)
May 15, 2024 74.45 75.88 73.88 75.88 3,658,643 +0.67(+0.89%)
May 14, 2024 75.30 75.87 74.84 75.21 2,186,032 -0.92(-1.21%)
May 13, 2024 75.72 76.43 75.60 76.13 3,052,191 +0.83(+1.10%)
May 10, 2024 76.68 76.83 75.24 75.30 2,746,581 -1.22(-1.59%)
May 09, 2024 76.07 76.56 75.88 76.52 2,239,536 +0.41(+0.54%)
May 08, 2024 74.72 76.18 74.55 76.11 2,422,473 +0.61(+0.81%)
May 07, 2024 75.25 76.16 74.64 75.50 4,326,181 -0.16(-0.21%)
May 06, 2024 75.54 75.98 74.96 75.66 6,193,768 +0.53(+0.71%)
May 03, 2024 75.74 75.92 75.02 75.13 2,875,057 -0.80(-1.05%)
May 02, 2024 76.10 76.39 75.37 75.93 4,708,877 +0.00(+0.00%)
May 01, 2024 77.37 78.38 75.76 75.93 5,963,225 -2.45(-3.13%)
Apr 30, 2024 78.93 79.22 77.79 78.38 3,828,834 -1.12(-1.41%)
Apr 29, 2024 80.07 80.33 79.17 79.50 3,933,620 -0.89(-1.11%)
Apr 26, 2024 80.97 80.97 80.06 80.39 1,605,343 -0.05(-0.06%)
Apr 25, 2024 79.57 80.49 78.75 80.44 3,007,143 +0.80(+1.00%)
Apr 24, 2024 79.71 80.25 79.16 79.64 3,661,920 -0.34(-0.43%)
Apr 23, 2024 78.25 80.10 78.16 79.98 3,353,011 +1.20(+1.52%)
Apr 22, 2024 77.86 78.99 77.57 78.78 3,296,150 -0.07(-0.09%)
Apr 19, 2024 78.72 79.53 78.56 78.85 7,608,758 +0.07(+0.09%)
Apr 18, 2024 79.12 79.49 78.20 78.78 4,527,611 -0.13(-0.16%)
Apr 17, 2024 80.28 80.96 78.69 78.91 5,824,755 -2.42(-2.98%)
Apr 16, 2024 81.31 81.72 81.01 81.33 4,282,905 -0.32(-0.39%)
Apr 15, 2024 81.00 81.70 80.09 81.65 10,192,155 +0.12(+0.15%)
Apr 12, 2024 83.00 83.41 81.23 81.53 9,724,899 -0.02(-0.02%)
Apr 11, 2024 81.67 81.67 80.79 81.55 6,246,286 -0.54(-0.66%)
Apr 10, 2024 81.39 82.11 80.43 82.09 6,826,443 +0.94(+1.16%)
Apr 09, 2024 82.13 82.25 80.87 81.15 3,894,182 -1.05(-1.28%)
Apr 08, 2024 82.38 82.73 81.17 82.20 3,755,026 -0.20(-0.24%)
Apr 05, 2024 82.58 83.25 82.12 82.40 3,842,794 +0.13(+0.16%)
Apr 04, 2024 81.07 82.84 80.43 82.27 6,100,962 +1.02(+1.26%)
Apr 03, 2024 81.31 81.82 81.09 81.25 3,244,608 +0.46(+0.57%)
Apr 02, 2024 80.63 80.92 79.88 80.79 4,240,636 +1.12(+1.41%)
Apr 01, 2024 79.08 80.20 78.80 79.67 3,997,741 +0.94(+1.19%)
Mar 28, 2024 78.27 78.94 78.02 78.73 4,745,628 +1.22(+1.57%)
Mar 27, 2024 76.92 77.54 76.82 77.51 2,411,714 +0.22(+0.28%)
Mar 26, 2024 77.94 77.98 77.21 77.29 2,775,593 -0.47(-0.60%)
Mar 25, 2024 76.99 78.21 76.99 77.76 2,185,429 +1.08(+1.41%)
Mar 22, 2024 77.07 77.12 76.31 76.68 2,397,010 -0.14(-0.18%)
Mar 21, 2024 76.83 77.00 76.14 76.82 2,741,130 -0.43(-0.56%)
Mar 20, 2024 77.20 77.52 76.62 77.25 4,251,241 -1.18(-1.50%)
Mar 19, 2024 78.09 78.78 77.94 78.43 2,716,198 +0.45(+0.58%)
Mar 18, 2024 77.02 78.17 76.61 77.98 3,403,211 +1.65(+2.16%)
Mar 15, 2024 75.97 76.64 75.87 76.33 3,141,785 +0.03(+0.04%)
Mar 14, 2024 75.90 76.76 75.74 76.30 4,237,575 +1.21(+1.61%)
Mar 13, 2024 74.75 75.25 74.37 75.09 4,434,694 +1.74(+2.37%)
Mar 12, 2024 73.42 74.16 73.01 73.35 4,129,922 -0.27(-0.37%)
Mar 11, 2024 72.97 73.90 72.37 73.62 3,071,587 +0.26(+0.35%)
Mar 08, 2024 74.02 74.08 72.99 73.36 4,038,737 -0.87(-1.17%)
Mar 07, 2024 73.56 74.77 73.40 74.23 3,755,613 -0.11(-0.15%)
Mar 06, 2024 74.67 75.73 74.16 74.34 4,986,733 +0.89(+1.21%)
Mar 05, 2024 73.62 74.67 73.11 73.45 4,259,943 -0.56(-0.76%)
Mar 04, 2024 75.43 75.50 73.83 74.01 3,329,972 -0.95(-1.27%)
Mar 01, 2024 74.74 75.94 74.53 74.96 5,359,732 +1.60(+2.18%)
Feb 29, 2024 74.07 74.45 73.20 73.36 3,859,725 -0.26(-0.35%)
Feb 28, 2024 74.46 74.74 73.27 73.62 3,978,524 -0.23(-0.31%)
Feb 27, 2024 73.21 74.16 73.14 73.85 5,300,922 +1.06(+1.46%)
Feb 26, 2024 71.55 73.24 71.48 72.79 3,575,905 +0.87(+1.21%)
Feb 23, 2024 72.19 72.66 71.66 71.92 3,403,251 -1.68(-2.28%)
Feb 22, 2024 72.99 74.05 72.91 73.60 2,735,301 +0.40(+0.55%)
Feb 21, 2024 72.17 73.22 72.16 73.20 3,775,017 +0.78(+1.08%)
Feb 20, 2024 73.44 73.45 72.06 72.42 3,445,880 -0.99(-1.35%)
Feb 16, 2024 72.95 73.63 72.44 73.41 4,209,186 +0.57(+0.78%)
Feb 15, 2024 71.77 73.20 71.77 72.84 4,230,128 +1.29(+1.80%)
Feb 14, 2024 73.07 73.53 71.37 71.55 4,623,851 -1.10(-1.51%)
Feb 13, 2024 72.54 73.22 71.96 72.65 3,630,665 +0.54(+0.75%)
Feb 12, 2024 71.53 72.13 71.53 72.11 3,835,350 +0.44(+0.61%)
Feb 09, 2024 71.94 72.28 71.10 71.67 2,761,714 +0.15(+0.21%)
Feb 08, 2024 70.27 71.60 70.22 71.52 6,135,843 +2.10(+3.03%)
Feb 07, 2024 68.94 69.43 68.70 69.42 5,230,108 +0.61(+0.89%)
Feb 06, 2024 68.65 69.10 68.12 68.81 4,408,321 +0.63(+0.92%)
Feb 05, 2024 67.83 68.59 66.85 68.18 3,281,922 +0.67(+0.99%)
Feb 02, 2024 68.03 68.34 67.19 67.51 5,659,655 -1.56(-2.26%)
Feb 01, 2024 71.59 71.99 68.96 69.07 13,343,781 -1.85(-2.61%)
Jan 31, 2024 72.32 72.37 70.66 70.92 5,070,302 -1.89(-2.60%)
Jan 30, 2024 72.00 73.10 71.72 72.81 3,542,262 +0.76(+1.05%)
Jan 29, 2024 72.43 72.45 71.48 72.05 3,443,544 -1.05(-1.44%)
Jan 26, 2024 71.98 73.19 71.13 73.10 4,822,089 +0.87(+1.20%)
Jan 25, 2024 71.48 72.45 71.02 72.23 4,974,806 +1.69(+2.40%)
Jan 24, 2024 69.97 70.88 69.66 70.54 4,845,159 +0.88(+1.26%)
Jan 23, 2024 69.34 70.33 69.12 69.66 3,162,026 -0.03(-0.04%)
Jan 22, 2024 68.88 70.50 68.72 69.69 4,988,701 +0.87(+1.26%)
Jan 19, 2024 69.41 69.72 68.21 68.82 4,668,868 -0.24(-0.35%)
Jan 18, 2024 68.36 69.31 67.79 69.06 4,672,566 +1.12(+1.65%)
Jan 17, 2024 66.48 67.96 66.28 67.94 4,456,325 +0.69(+1.03%)
Jan 16, 2024 68.09 68.25 67.11 67.25 4,901,609 -0.77(-1.13%)
Jan 12, 2024 69.38 69.81 67.57 68.02 7,198,818 +0.37(+0.55%)
Jan 11, 2024 68.35 68.92 67.11 67.65 7,631,558 +1.09(+1.64%)
Jan 10, 2024 68.27 68.68 66.34 66.56 6,292,607 -0.83(-1.23%)
Jan 09, 2024 67.30 67.95 66.71 67.39 4,388,826 +0.99(+1.49%)
Jan 08, 2024 66.07 66.49 65.54 66.40 6,261,969 -2.63(-3.81%)
Jan 05, 2024 68.83 69.31 68.36 69.03 4,996,551 +1.46(+2.16%)
Jan 04, 2024 68.19 68.39 66.40 67.57 4,991,286 -0.62(-0.91%)
Jan 03, 2024 66.92 68.36 66.72 68.19 7,121,644 +2.42(+3.68%)
Jan 02, 2024 67.56 67.56 65.48 65.77 7,896,262 -0.88(-1.32%)
Dec 29, 2023 67.68 67.75 66.63 66.65 3,305,508 -0.53(-0.79%)
Dec 28, 2023 68.35 68.94 66.97 67.18 5,748,701 -1.74(-2.52%)
Dec 27, 2023 70.02 70.17 68.90 68.92 3,778,196 -1.29(-1.84%)
Dec 26, 2023 70.52 71.10 70.11 70.21 4,993,317 +1.52(+2.21%)
Dec 22, 2023 69.63 69.96 68.49 68.69 4,301,880 -0.34(-0.49%)
Dec 21, 2023 68.13 69.08 68.13 69.03 3,281,895 +0.24(+0.35%)
Dec 20, 2023 70.15 70.30 68.66 68.79 5,213,539 -0.57(-0.82%)
Dec 19, 2023 68.30 69.43 68.25 69.36 4,031,126 +1.27(+1.87%)
Dec 18, 2023 68.89 69.58 67.55 68.09 5,545,758 +0.94(+1.40%)
Dec 15, 2023 67.19 67.32 65.88 67.15 3,642,197 -0.01(-0.01%)
Dec 14, 2023 66.95 67.80 66.90 67.16 5,059,352 +1.83(+2.80%)
Dec 13, 2023 64.42 65.35 64.34 65.33 3,566,078 +1.08(+1.68%)
Dec 12, 2023 64.93 65.06 63.84 64.25 7,095,147 -2.55(-3.82%)
Dec 11, 2023 66.50 67.03 65.98 66.80 2,587,639 +0.27(+0.41%)
Dec 08, 2023 66.11 66.90 65.92 66.53 4,055,470 +1.42(+2.18%)
Dec 07, 2023 65.65 65.74 64.35 65.11 4,554,875 +0.35(+0.54%)
Dec 06, 2023 65.98 66.35 64.61 64.76 9,492,453 -2.82(-4.17%)
Dec 05, 2023 68.74 69.24 67.47 67.58 4,825,522 -0.89(-1.30%)
Dec 04, 2023 68.66 69.77 67.87 68.47 5,095,289 -0.77(-1.11%)
Dec 01, 2023 70.93 71.59 69.04 69.24 4,354,528 -0.90(-1.28%)
Nov 30, 2023 73.50 74.21 70.03 70.14 9,698,298 -2.38(-3.28%)
Nov 29, 2023 72.12 72.87 70.60 72.52 4,567,680 +1.26(+1.77%)
Nov 28, 2023 70.64 71.83 70.24 71.26 2,500,284 +1.30(+1.86%)
Nov 27, 2023 70.30 71.09 69.54 69.96 4,623,232 -0.86(-1.21%)
Nov 24, 2023 70.95 71.86 70.75 70.82 1,453,875 -0.79(-1.10%)
Nov 22, 2023 69.28 71.90 68.81 71.61 5,286,981 -0.92(-1.27%)
Nov 21, 2023 72.06 72.59 71.75 72.53 2,535,524 +0.23(+0.32%)
Nov 20, 2023 72.18 73.07 71.94 72.30 3,985,429 +1.55(+2.19%)
Nov 17, 2023 69.14 70.95 69.14 70.75 5,923,725 +2.70(+3.97%)
Nov 16, 2023 69.61 69.71 67.45 68.05 6,729,674 -3.29(-4.61%)
Nov 15, 2023 71.81 72.38 71.17 71.34 4,994,607 -1.35(-1.86%)
Nov 14, 2023 73.23 74.04 72.36 72.69 2,677,837 -0.23(-0.32%)
Nov 13, 2023 71.81 72.96 71.77 72.92 3,069,429 +1.13(+1.57%)
Nov 10, 2023 71.31 72.22 71.12 71.79 3,754,522 +1.54(+2.19%)
Nov 09, 2023 70.75 71.66 70.14 70.25 4,319,172 +0.06(+0.09%)
Nov 08, 2023 71.27 71.67 69.65 70.19 7,272,663 -1.61(-2.24%)
Nov 07, 2023 72.99 73.15 71.61 71.80 7,379,663 -3.11(-4.15%)
Nov 06, 2023 75.89 76.09 74.77 74.91 2,763,074 +0.06(+0.08%)
Nov 03, 2023 75.29 76.41 74.14 74.85 5,054,497 -1.33(-1.75%)
Nov 02, 2023 74.91 76.53 74.79 76.18 4,189,791 +1.43(+1.91%)
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.