NYSE - Delayed Quote • USD
Marathon Oil Corporation (MRO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:54 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.63 | 27.94 | 27.51 | 27.77 | 27.77 | 5,872,300 |
Apr 25, 2024 | 27.60 | 27.82 | 27.27 | 27.74 | 27.74 | 5,755,300 |
Apr 24, 2024 | 27.65 | 27.74 | 27.40 | 27.53 | 27.53 | 5,977,600 |
Apr 23, 2024 | 27.48 | 27.86 | 27.27 | 27.82 | 27.82 | 9,099,200 |
Apr 22, 2024 | 27.29 | 27.90 | 26.95 | 27.65 | 27.65 | 7,646,600 |
Apr 19, 2024 | 27.35 | 27.98 | 27.24 | 27.50 | 27.50 | 7,841,800 |
Apr 18, 2024 | 27.77 | 27.86 | 27.33 | 27.40 | 27.40 | 9,246,200 |
Apr 17, 2024 | 28.32 | 28.57 | 27.67 | 27.68 | 27.68 | 12,218,000 |
Apr 16, 2024 | 28.67 | 28.83 | 28.06 | 28.35 | 28.35 | 11,778,800 |
Apr 15, 2024 | 29.12 | 29.33 | 28.68 | 28.77 | 28.77 | 8,948,200 |
Apr 12, 2024 | 29.77 | 30.06 | 29.00 | 29.09 | 29.09 | 7,986,100 |
Apr 11, 2024 | 29.81 | 29.81 | 29.05 | 29.46 | 29.46 | 8,444,000 |
Apr 10, 2024 | 29.28 | 29.72 | 29.12 | 29.68 | 29.68 | 9,053,300 |
Apr 9, 2024 | 29.60 | 29.75 | 29.10 | 29.28 | 29.28 | 9,913,000 |
Apr 8, 2024 | 29.75 | 29.81 | 29.39 | 29.49 | 29.49 | 8,303,200 |
Apr 5, 2024 | 29.61 | 29.78 | 29.30 | 29.69 | 29.69 | 11,044,400 |
Apr 4, 2024 | 29.58 | 29.69 | 29.35 | 29.48 | 29.48 | 9,864,100 |
Apr 3, 2024 | 28.87 | 29.52 | 28.84 | 29.50 | 29.50 | 10,038,500 |
Apr 2, 2024 | 28.70 | 28.87 | 28.45 | 28.79 | 28.79 | 10,227,000 |
Apr 1, 2024 | 28.46 | 28.68 | 28.16 | 28.57 | 28.57 | 10,059,100 |
Mar 28, 2024 | 27.98 | 28.39 | 27.88 | 28.34 | 28.34 | 11,674,200 |
Mar 27, 2024 | 27.34 | 27.72 | 27.28 | 27.71 | 27.71 | 8,873,600 |
Mar 26, 2024 | 27.70 | 27.82 | 27.39 | 27.44 | 27.44 | 11,685,200 |
Mar 25, 2024 | 27.19 | 27.75 | 27.19 | 27.57 | 27.57 | 8,608,600 |
Mar 22, 2024 | 27.23 | 27.32 | 26.95 | 27.10 | 27.10 | 9,518,400 |
Mar 21, 2024 | 27.18 | 27.40 | 27.04 | 27.20 | 27.20 | 10,224,400 |
Mar 20, 2024 | 26.69 | 27.29 | 26.67 | 27.10 | 27.10 | 9,418,400 |
Mar 19, 2024 | 26.61 | 27.11 | 26.56 | 27.00 | 27.00 | 10,012,600 |
Mar 18, 2024 | 26.55 | 26.70 | 26.29 | 26.59 | 26.59 | 8,985,300 |
Mar 15, 2024 | 26.23 | 26.70 | 26.21 | 26.51 | 26.51 | 21,456,100 |
Mar 14, 2024 | 26.04 | 26.29 | 25.98 | 26.26 | 26.26 | 11,069,700 |
Mar 13, 2024 | 25.55 | 26.00 | 25.55 | 25.90 | 25.90 | 10,340,100 |
Mar 12, 2024 | 24.96 | 25.19 | 24.76 | 25.13 | 25.13 | 9,599,900 |
Mar 11, 2024 | 24.60 | 25.03 | 24.42 | 24.99 | 24.99 | 8,090,300 |
Mar 8, 2024 | 24.63 | 24.86 | 24.38 | 24.74 | 24.74 | 9,310,000 |
Mar 7, 2024 | 24.50 | 24.86 | 24.46 | 24.66 | 24.66 | 7,686,900 |
Mar 6, 2024 | 24.54 | 24.77 | 24.35 | 24.52 | 24.52 | 8,564,000 |
Mar 5, 2024 | 24.17 | 24.59 | 24.10 | 24.24 | 24.24 | 10,903,300 |
Mar 4, 2024 | 24.61 | 24.69 | 24.21 | 24.26 | 24.26 | 8,115,000 |
Mar 1, 2024 | 24.40 | 24.71 | 24.29 | 24.60 | 24.60 | 8,790,300 |
Feb 29, 2024 | 24.23 | 24.36 | 24.04 | 24.25 | 24.25 | 8,867,100 |
Feb 28, 2024 | 24.25 | 24.61 | 24.02 | 24.12 | 24.12 | 12,391,400 |
Feb 27, 2024 | 24.37 | 24.55 | 24.17 | 24.29 | 24.29 | 9,787,100 |
Feb 26, 2024 | 23.68 | 24.26 | 23.59 | 24.15 | 24.15 | 11,578,600 |
Feb 23, 2024 | 23.66 | 23.95 | 23.45 | 23.78 | 23.78 | 9,131,900 |
Feb 22, 2024 | 23.37 | 24.40 | 23.12 | 23.98 | 23.98 | 17,965,100 |
Feb 21, 2024 | 23.29 | 23.86 | 23.25 | 23.65 | 23.65 | 12,220,900 |
Feb 20, 2024 | 0.11 Dividend | |||||
Feb 20, 2024 | 23.25 | 23.42 | 23.05 | 23.17 | 23.17 | 10,169,900 |
Feb 16, 2024 | 23.30 | 23.55 | 23.09 | 23.38 | 23.27 | 9,089,200 |
Feb 15, 2024 | 22.39 | 23.36 | 22.37 | 23.24 | 23.13 | 11,381,500 |
Feb 14, 2024 | 22.52 | 22.67 | 22.21 | 22.39 | 22.28 | 8,120,700 |
Feb 13, 2024 | 22.57 | 22.71 | 22.18 | 22.33 | 22.22 | 11,011,700 |
Feb 12, 2024 | 22.52 | 22.99 | 22.48 | 22.65 | 22.54 | 13,263,400 |
Feb 9, 2024 | 22.72 | 22.87 | 22.37 | 22.45 | 22.34 | 8,125,700 |
Feb 8, 2024 | 22.72 | 22.89 | 22.35 | 22.70 | 22.59 | 13,237,700 |
Feb 7, 2024 | 22.54 | 22.75 | 22.38 | 22.69 | 22.58 | 7,691,100 |
Feb 6, 2024 | 22.43 | 22.80 | 22.30 | 22.53 | 22.42 | 6,978,400 |
Feb 5, 2024 | 22.28 | 22.43 | 22.06 | 22.32 | 22.21 | 7,121,900 |
Feb 2, 2024 | 22.67 | 22.73 | 22.30 | 22.46 | 22.35 | 8,630,800 |
Feb 1, 2024 | 22.99 | 23.17 | 22.45 | 22.66 | 22.55 | 9,784,900 |
Jan 31, 2024 | 23.51 | 23.54 | 22.84 | 22.85 | 22.74 | 9,127,200 |
Jan 30, 2024 | 22.92 | 23.58 | 22.92 | 23.54 | 23.43 | 9,538,900 |
Jan 29, 2024 | 23.15 | 23.22 | 22.82 | 23.19 | 23.08 | 7,707,800 |
Jan 26, 2024 | 23.09 | 23.25 | 22.72 | 23.21 | 23.10 | 8,570,900 |
Jan 25, 2024 | 22.76 | 23.14 | 22.39 | 23.13 | 23.02 | 10,732,700 |
Jan 24, 2024 | 22.56 | 22.71 | 22.35 | 22.59 | 22.48 | 8,453,700 |
Jan 23, 2024 | 22.25 | 22.58 | 22.16 | 22.37 | 22.26 | 6,720,800 |
Jan 22, 2024 | 22.19 | 22.47 | 22.04 | 22.28 | 22.18 | 8,857,900 |
Jan 19, 2024 | 22.06 | 22.28 | 21.90 | 22.27 | 22.17 | 9,687,500 |
Jan 18, 2024 | 22.30 | 22.32 | 21.81 | 22.15 | 22.05 | 10,368,600 |
Jan 17, 2024 | 22.29 | 22.56 | 22.19 | 22.32 | 22.21 | 8,342,600 |
Jan 16, 2024 | 23.22 | 23.27 | 22.58 | 22.66 | 22.55 | 11,314,200 |
Jan 12, 2024 | 23.40 | 23.52 | 23.19 | 23.40 | 23.29 | 11,787,300 |
Jan 11, 2024 | 22.94 | 23.08 | 22.74 | 22.94 | 22.83 | 8,240,000 |
Jan 10, 2024 | 23.15 | 23.18 | 22.68 | 22.85 | 22.74 | 10,251,200 |
Jan 9, 2024 | 23.76 | 23.79 | 23.07 | 23.21 | 23.10 | 7,597,800 |
Jan 8, 2024 | 23.77 | 23.91 | 23.38 | 23.74 | 23.63 | 10,604,600 |
Jan 5, 2024 | 24.42 | 24.51 | 24.11 | 24.39 | 24.28 | 11,896,200 |
Jan 4, 2024 | 25.12 | 25.16 | 24.14 | 24.18 | 24.07 | 9,155,500 |
Jan 3, 2024 | 24.40 | 25.03 | 24.20 | 24.93 | 24.81 | 9,894,100 |
Jan 2, 2024 | 24.36 | 24.78 | 24.30 | 24.42 | 24.31 | 8,857,500 |
Dec 29, 2023 | 24.46 | 24.53 | 24.07 | 24.16 | 24.05 | 8,615,800 |
Dec 28, 2023 | 24.69 | 24.76 | 24.37 | 24.38 | 24.27 | 8,010,600 |
Dec 27, 2023 | 25.05 | 25.15 | 24.79 | 24.85 | 24.73 | 6,578,200 |
Dec 26, 2023 | 24.91 | 25.30 | 24.85 | 25.15 | 25.03 | 8,221,400 |
Dec 22, 2023 | 24.89 | 25.02 | 24.62 | 24.64 | 24.52 | 5,571,100 |
Dec 21, 2023 | 24.54 | 24.76 | 24.47 | 24.71 | 24.59 | 8,750,000 |
Dec 20, 2023 | 24.90 | 25.10 | 24.45 | 24.47 | 24.35 | 10,851,500 |
Dec 19, 2023 | 24.50 | 24.89 | 24.39 | 24.84 | 24.72 | 11,370,500 |
Dec 18, 2023 | 25.00 | 25.14 | 24.52 | 24.57 | 24.45 | 11,468,800 |
Dec 15, 2023 | 24.21 | 24.42 | 23.99 | 24.32 | 24.21 | 23,263,500 |
Dec 14, 2023 | 24.30 | 24.72 | 24.26 | 24.44 | 24.33 | 13,035,000 |
Dec 13, 2023 | 23.45 | 23.96 | 23.24 | 23.93 | 23.82 | 11,165,100 |
Dec 12, 2023 | 23.69 | 23.69 | 23.14 | 23.35 | 23.24 | 12,939,600 |
Dec 11, 2023 | 23.82 | 24.27 | 23.81 | 24.05 | 23.94 | 7,536,500 |
Dec 8, 2023 | 23.90 | 24.12 | 23.79 | 24.09 | 23.98 | 7,812,600 |
Dec 7, 2023 | 23.69 | 23.90 | 23.45 | 23.66 | 23.55 | 9,368,900 |
Dec 6, 2023 | 24.12 | 24.41 | 23.53 | 23.54 | 23.43 | 10,053,500 |
Dec 5, 2023 | 25.17 | 25.19 | 24.38 | 24.40 | 24.29 | 8,036,400 |
Dec 4, 2023 | 25.10 | 25.41 | 25.00 | 25.06 | 24.94 | 8,269,900 |
Dec 1, 2023 | 25.35 | 25.93 | 25.25 | 25.44 | 25.32 | 6,863,500 |
Nov 30, 2023 | 25.65 | 26.25 | 25.10 | 25.43 | 25.31 | 15,874,300 |
Nov 29, 2023 | 25.45 | 25.56 | 25.18 | 25.30 | 25.18 | 8,496,700 |
Nov 28, 2023 | 25.42 | 25.59 | 25.20 | 25.32 | 25.20 | 7,220,600 |
Nov 27, 2023 | 25.20 | 25.38 | 25.05 | 25.32 | 25.20 | 9,620,300 |
Nov 24, 2023 | 25.24 | 25.59 | 25.22 | 25.35 | 25.23 | 4,542,200 |
Nov 22, 2023 | 24.53 | 25.29 | 24.31 | 25.24 | 25.12 | 7,856,600 |
Nov 21, 2023 | 25.35 | 25.45 | 25.06 | 25.31 | 25.19 | 7,359,300 |
Nov 20, 2023 | 25.81 | 26.13 | 25.57 | 25.57 | 25.45 | 8,654,700 |
Nov 17, 2023 | 25.05 | 25.81 | 25.05 | 25.56 | 25.44 | 11,222,100 |
Nov 16, 2023 | 24.97 | 25.15 | 24.30 | 24.75 | 24.63 | 9,444,800 |
Nov 15, 2023 | 25.58 | 25.95 | 25.38 | 25.41 | 25.29 | 7,638,600 |
Nov 14, 2023 | 0.11 Dividend | |||||
Nov 14, 2023 | 25.09 | 25.70 | 25.05 | 25.60 | 25.48 | 7,896,600 |
Nov 13, 2023 | 25.11 | 25.23 | 24.89 | 25.08 | 24.85 | 10,467,300 |
Nov 10, 2023 | 25.09 | 25.23 | 24.86 | 25.09 | 24.86 | 7,060,000 |
Nov 9, 2023 | 25.00 | 25.35 | 24.79 | 24.80 | 24.58 | 9,548,800 |
Nov 8, 2023 | 25.30 | 25.57 | 24.74 | 24.85 | 24.62 | 12,691,300 |
Nov 7, 2023 | 26.11 | 26.13 | 25.42 | 25.53 | 25.30 | 13,193,200 |
Nov 6, 2023 | 27.69 | 27.72 | 26.56 | 26.61 | 26.37 | 9,422,600 |
Nov 3, 2023 | 27.89 | 28.13 | 27.24 | 27.46 | 27.21 | 12,898,600 |
Nov 2, 2023 | 26.48 | 28.04 | 25.93 | 28.02 | 27.77 | 13,574,200 |
Nov 1, 2023 | 27.45 | 27.63 | 27.03 | 27.11 | 26.86 | 9,976,600 |
Oct 31, 2023 | 27.13 | 27.42 | 26.87 | 27.31 | 27.06 | 8,131,700 |
Oct 30, 2023 | 27.44 | 27.67 | 26.81 | 27.16 | 26.91 | 7,619,200 |
Oct 27, 2023 | 27.74 | 27.82 | 26.99 | 27.48 | 27.23 | 8,166,300 |
Oct 26, 2023 | 27.78 | 28.03 | 27.40 | 27.70 | 27.45 | 9,045,900 |
Oct 25, 2023 | 28.22 | 28.40 | 27.84 | 28.12 | 27.86 | 8,491,800 |
Oct 24, 2023 | 28.37 | 28.40 | 27.89 | 28.16 | 27.90 | 9,790,600 |
Oct 23, 2023 | 28.26 | 28.63 | 28.02 | 28.17 | 27.91 | 10,398,100 |
Oct 20, 2023 | 29.13 | 29.28 | 28.43 | 28.49 | 28.23 | 10,391,700 |
Oct 19, 2023 | 28.69 | 29.56 | 28.52 | 29.19 | 28.93 | 15,988,500 |
Oct 18, 2023 | 28.90 | 29.13 | 28.67 | 28.85 | 28.59 | 8,559,000 |
Oct 17, 2023 | 28.44 | 28.96 | 28.41 | 28.63 | 28.37 | 9,537,100 |
Oct 16, 2023 | 28.28 | 28.48 | 27.74 | 28.45 | 28.19 | 10,009,900 |
Oct 13, 2023 | 27.36 | 28.16 | 27.24 | 28.07 | 27.82 | 12,716,100 |
Oct 12, 2023 | 26.74 | 26.98 | 26.57 | 26.80 | 26.56 | 10,170,100 |
Oct 11, 2023 | 26.14 | 26.54 | 25.88 | 26.49 | 26.25 | 9,613,900 |
Oct 10, 2023 | 26.13 | 26.43 | 25.89 | 26.23 | 25.99 | 9,329,800 |
Oct 9, 2023 | 25.62 | 26.39 | 25.37 | 26.22 | 25.98 | 16,614,100 |
Oct 6, 2023 | 24.36 | 24.82 | 24.00 | 24.59 | 24.37 | 10,641,300 |
Oct 5, 2023 | 24.04 | 24.54 | 24.01 | 24.24 | 24.02 | 10,531,300 |
Oct 4, 2023 | 25.23 | 25.31 | 24.05 | 24.40 | 24.18 | 12,240,200 |
Oct 3, 2023 | 25.32 | 25.73 | 25.19 | 25.68 | 25.45 | 9,737,800 |
Oct 2, 2023 | 26.79 | 26.82 | 25.28 | 25.59 | 25.36 | 11,930,900 |
Sep 29, 2023 | 27.53 | 27.53 | 26.70 | 26.75 | 26.51 | 11,356,800 |
Sep 28, 2023 | 27.27 | 27.63 | 27.19 | 27.41 | 27.16 | 6,715,500 |
Sep 27, 2023 | 26.82 | 27.68 | 26.66 | 27.39 | 27.14 | 13,809,500 |
Sep 26, 2023 | 26.32 | 26.63 | 26.13 | 26.29 | 26.05 | 10,649,800 |
Sep 25, 2023 | 26.14 | 26.71 | 26.07 | 26.61 | 26.37 | 10,480,900 |
Sep 22, 2023 | 26.12 | 26.40 | 26.00 | 26.16 | 25.92 | 11,662,800 |
Sep 21, 2023 | 26.27 | 26.44 | 25.73 | 25.87 | 25.64 | 12,854,900 |
Sep 20, 2023 | 26.64 | 26.95 | 26.14 | 26.15 | 25.91 | 9,387,200 |
Sep 19, 2023 | 27.24 | 27.37 | 26.48 | 26.75 | 26.51 | 10,306,300 |
Sep 18, 2023 | 27.15 | 27.22 | 26.64 | 26.90 | 26.66 | 8,817,400 |
Sep 15, 2023 | 27.11 | 27.57 | 26.77 | 26.88 | 26.64 | 18,333,600 |
Sep 14, 2023 | 27.04 | 27.63 | 27.04 | 27.33 | 27.08 | 12,940,100 |
Sep 13, 2023 | 27.22 | 27.28 | 26.52 | 26.57 | 26.33 | 11,109,900 |
Sep 12, 2023 | 26.45 | 27.20 | 26.44 | 27.13 | 26.88 | 9,792,500 |
Sep 11, 2023 | 27.50 | 27.63 | 26.12 | 26.16 | 25.92 | 16,014,400 |
Sep 8, 2023 | 26.95 | 27.60 | 26.90 | 27.31 | 27.06 | 9,597,700 |
Sep 7, 2023 | 27.08 | 27.25 | 26.67 | 26.70 | 26.46 | 10,842,200 |
Sep 6, 2023 | 27.01 | 27.37 | 26.75 | 27.09 | 26.84 | 9,194,600 |
Sep 5, 2023 | 27.31 | 27.66 | 27.15 | 27.16 | 26.91 | 9,553,000 |
Sep 1, 2023 | 26.76 | 27.23 | 26.71 | 27.11 | 26.86 | 9,783,200 |
Aug 31, 2023 | 26.49 | 26.50 | 26.16 | 26.35 | 26.11 | 9,141,600 |
Aug 30, 2023 | 26.31 | 26.47 | 26.21 | 26.38 | 26.14 | 7,169,400 |
Aug 29, 2023 | 25.93 | 26.21 | 25.73 | 26.14 | 25.90 | 8,090,000 |
Aug 28, 2023 | 25.85 | 26.21 | 25.66 | 25.92 | 25.68 | 7,299,300 |
Aug 25, 2023 | 25.71 | 25.85 | 25.36 | 25.62 | 25.39 | 9,412,700 |
Aug 24, 2023 | 25.50 | 25.82 | 25.35 | 25.52 | 25.29 | 8,305,000 |
Aug 23, 2023 | 25.78 | 25.88 | 25.46 | 25.73 | 25.50 | 8,305,600 |
Aug 22, 2023 | 26.45 | 26.63 | 26.09 | 26.11 | 25.87 | 8,637,900 |
Aug 21, 2023 | 26.58 | 26.81 | 26.17 | 26.44 | 26.20 | 12,166,100 |
Aug 18, 2023 | 25.71 | 26.55 | 25.71 | 26.39 | 26.15 | 10,304,700 |
Aug 17, 2023 | 26.06 | 26.26 | 25.88 | 26.00 | 25.76 | 11,933,000 |
Aug 16, 2023 | 26.00 | 26.31 | 25.54 | 25.56 | 25.33 | 7,063,200 |
Aug 15, 2023 | 0.10 Dividend | |||||
Aug 15, 2023 | 26.08 | 26.13 | 25.72 | 25.86 | 25.63 | 7,309,500 |
Aug 14, 2023 | 26.81 | 26.85 | 26.29 | 26.45 | 26.11 | 8,461,400 |
Aug 11, 2023 | 26.24 | 26.99 | 26.19 | 26.84 | 26.50 | 10,502,700 |
Aug 10, 2023 | 26.29 | 26.64 | 26.04 | 26.24 | 25.90 | 11,372,400 |
Aug 9, 2023 | 26.21 | 26.82 | 25.97 | 26.27 | 25.93 | 11,956,800 |
Aug 8, 2023 | 25.47 | 26.00 | 25.21 | 25.82 | 25.49 | 10,131,900 |
Aug 7, 2023 | 26.28 | 26.44 | 25.93 | 26.02 | 25.69 | 11,530,000 |
Aug 4, 2023 | 26.02 | 26.53 | 25.91 | 26.18 | 25.84 | 12,380,600 |
Aug 3, 2023 | 25.62 | 26.34 | 25.03 | 25.78 | 25.45 | 14,212,400 |
Aug 2, 2023 | 25.88 | 25.95 | 25.29 | 25.71 | 25.38 | 11,953,600 |
Aug 1, 2023 | 26.03 | 26.26 | 25.74 | 26.18 | 25.84 | 10,049,400 |
Jul 31, 2023 | 26.38 | 26.49 | 26.13 | 26.27 | 25.93 | 8,601,400 |
Jul 28, 2023 | 26.04 | 26.11 | 25.71 | 26.10 | 25.77 | 7,836,600 |
Jul 27, 2023 | 26.30 | 26.40 | 25.81 | 25.86 | 25.53 | 9,196,100 |
Jul 26, 2023 | 25.75 | 26.11 | 25.68 | 26.11 | 25.78 | 11,948,700 |
Jul 25, 2023 | 25.64 | 26.21 | 25.50 | 25.98 | 25.65 | 12,298,100 |
Jul 24, 2023 | 25.50 | 25.97 | 25.37 | 25.64 | 25.31 | 14,894,400 |
Jul 21, 2023 | 25.30 | 25.36 | 25.01 | 25.29 | 24.97 | 15,277,700 |
Jul 20, 2023 | 25.18 | 25.30 | 24.92 | 25.23 | 24.91 | 10,775,000 |
Jul 19, 2023 | 24.71 | 25.18 | 24.62 | 24.87 | 24.55 | 10,726,700 |
Jul 18, 2023 | 23.94 | 25.02 | 23.89 | 24.80 | 24.48 | 12,989,100 |
Jul 17, 2023 | 24.05 | 24.17 | 23.85 | 23.96 | 23.65 | 12,426,500 |
Jul 14, 2023 | 24.91 | 24.95 | 23.97 | 24.08 | 23.77 | 13,301,100 |
Jul 13, 2023 | 24.79 | 25.30 | 24.62 | 25.13 | 24.81 | 14,160,100 |
Jul 12, 2023 | 24.61 | 24.97 | 24.54 | 24.79 | 24.47 | 12,062,200 |
Jul 11, 2023 | 24.09 | 24.56 | 23.95 | 24.33 | 24.02 | 14,668,700 |
Jul 10, 2023 | 23.32 | 23.81 | 23.23 | 23.80 | 23.49 | 12,628,700 |
Jul 7, 2023 | 22.46 | 23.75 | 22.46 | 23.52 | 23.22 | 18,662,100 |
Jul 6, 2023 | 22.65 | 22.91 | 21.97 | 22.54 | 22.25 | 13,857,300 |
Jul 5, 2023 | 23.24 | 23.26 | 22.78 | 22.90 | 22.61 | 9,568,600 |
Jul 3, 2023 | 23.00 | 23.31 | 22.88 | 23.00 | 22.71 | 4,473,800 |
Jun 30, 2023 | 23.16 | 23.27 | 22.84 | 23.02 | 22.72 | 10,736,400 |
Jun 29, 2023 | 22.52 | 22.93 | 22.43 | 22.93 | 22.64 | 12,193,900 |
Jun 28, 2023 | 22.21 | 22.39 | 21.90 | 22.34 | 22.05 | 13,408,200 |
Jun 27, 2023 | 22.00 | 22.30 | 21.88 | 22.11 | 21.83 | 13,955,700 |
Jun 26, 2023 | 22.04 | 22.43 | 22.03 | 22.16 | 21.88 | 13,376,500 |
Jun 23, 2023 | 21.89 | 22.19 | 21.86 | 21.95 | 21.67 | 12,314,700 |
Jun 22, 2023 | 22.64 | 22.71 | 22.08 | 22.25 | 21.96 | 15,071,200 |
Jun 21, 2023 | 22.75 | 23.32 | 22.67 | 23.04 | 22.74 | 10,655,400 |
Jun 20, 2023 | 23.22 | 23.30 | 22.51 | 22.82 | 22.53 | 12,446,500 |
Jun 16, 2023 | 23.44 | 23.59 | 23.25 | 23.50 | 23.20 | 18,398,800 |
Jun 15, 2023 | 22.92 | 23.61 | 22.91 | 23.29 | 22.99 | 12,546,300 |
Jun 14, 2023 | 23.65 | 23.84 | 22.65 | 22.81 | 22.52 | 13,703,400 |
Jun 13, 2023 | 23.60 | 24.10 | 23.32 | 23.34 | 23.04 | 12,455,800 |
Jun 12, 2023 | 23.12 | 23.62 | 22.95 | 23.25 | 22.95 | 13,068,100 |
Jun 9, 2023 | 23.92 | 24.11 | 23.44 | 23.55 | 23.25 | 11,471,800 |
Jun 8, 2023 | 24.30 | 24.45 | 23.49 | 23.95 | 23.64 | 14,662,900 |
Jun 7, 2023 | 23.33 | 24.38 | 23.33 | 24.31 | 24.00 | 14,125,500 |
Jun 6, 2023 | 22.50 | 23.30 | 22.45 | 23.18 | 22.88 | 12,965,800 |
Jun 5, 2023 | 24.03 | 24.03 | 22.92 | 22.94 | 22.65 | 12,993,800 |
Jun 2, 2023 | 23.00 | 23.46 | 22.75 | 23.26 | 22.96 | 14,273,400 |
Jun 1, 2023 | 22.20 | 22.94 | 22.13 | 22.47 | 22.18 | 10,906,400 |
May 31, 2023 | 22.36 | 22.56 | 22.14 | 22.16 | 21.88 | 15,211,900 |
May 30, 2023 | 22.76 | 22.89 | 22.44 | 22.84 | 22.55 | 9,265,000 |
May 26, 2023 | 23.55 | 23.63 | 23.03 | 23.26 | 22.96 | 9,180,700 |
May 25, 2023 | 23.51 | 23.63 | 23.02 | 23.33 | 23.03 | 13,824,100 |
May 24, 2023 | 23.97 | 24.25 | 23.60 | 24.02 | 23.71 | 11,487,200 |
May 23, 2023 | 23.60 | 24.09 | 23.47 | 23.64 | 23.34 | 10,281,200 |
May 22, 2023 | 23.13 | 23.65 | 23.01 | 23.43 | 23.13 | 8,900,400 |
May 19, 2023 | 23.30 | 23.49 | 22.92 | 23.07 | 22.77 | 10,577,100 |
May 18, 2023 | 22.55 | 23.12 | 22.33 | 23.05 | 22.75 | 9,938,200 |
May 17, 2023 | 22.31 | 22.96 | 22.07 | 22.71 | 22.42 | 11,964,700 |
May 16, 2023 | 0.10 Dividend | |||||
May 16, 2023 | 22.51 | 22.66 | 21.96 | 21.97 | 21.69 | 8,773,400 |
May 15, 2023 | 22.57 | 22.94 | 22.30 | 22.67 | 22.28 | 10,096,900 |
May 12, 2023 | 22.72 | 22.92 | 22.19 | 22.39 | 22.01 | 8,438,300 |
May 11, 2023 | 22.28 | 22.60 | 22.12 | 22.47 | 22.08 | 8,579,000 |
May 10, 2023 | 23.10 | 23.21 | 22.40 | 22.67 | 22.28 | 9,754,600 |
May 9, 2023 | 22.59 | 23.19 | 22.46 | 22.90 | 22.51 | 10,437,600 |
May 8, 2023 | 23.44 | 23.61 | 22.82 | 22.82 | 22.43 | 8,691,400 |
May 5, 2023 | 23.00 | 23.23 | 22.79 | 22.93 | 22.54 | 11,167,200 |
May 4, 2023 | 22.00 | 22.64 | 21.63 | 22.08 | 21.70 | 14,425,400 |
May 3, 2023 | 22.25 | 22.70 | 22.10 | 22.27 | 21.89 | 12,313,900 |
May 2, 2023 | 23.53 | 23.61 | 22.26 | 22.74 | 22.35 | 11,715,200 |
May 1, 2023 | 23.71 | 24.33 | 23.69 | 24.04 | 23.63 | 7,218,100 |
Apr 28, 2023 | 23.54 | 24.37 | 23.34 | 24.16 | 23.75 | 9,050,300 |
Apr 27, 2023 | 23.31 | 23.57 | 23.03 | 23.48 | 23.08 | 9,261,900 |
Related Tickers
APA APA Corporation
32.49
+0.40%
DVN Devon Energy Corporation
52.71
+0.19%
COP ConocoPhillips
130.24
+0.10%
FANG Diamondback Energy, Inc.
207.76
+0.32%
OXY Occidental Petroleum Corporation
67.78
-0.15%
EOG EOG Resources, Inc.
135.70
+0.25%
CTRA Coterra Energy Inc.
28.29
-0.49%
HES Hess Corporation
162.53
+0.67%
PR Permian Resources Corporation
17.38
+0.29%
AR Antero Resources Corporation
33.80
+1.23%