Quantcast

Historical Stock Prices

CEO 
$180.92
*  
2.09
1.14%
Get CEO Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading CEO now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 182.61 183.31 180.31 180.92 115,356
10/18/2018 187.34 187.34 182.1865 183.01 115,969
10/17/2018 189.49 189.49 186.46 187.7 62,337
10/16/2018 189.98 191.58 187.11 190.65 119,156
10/15/2018 185.36 186.38 183.78 185.48 130,943
10/12/2018 184.21 184.24 180.58 183.11 110,502
10/11/2018 182.24 183.73 177.5657 178.52 118,569
10/10/2018 188.69 188.81 182.5001 182.73 144,448
10/09/2018 187.65 189.81 187.53 187.76 97,912
10/08/2018 184.52 186.28 183.79 185.33 82,631
10/05/2018 182.24 183.73 177.5657 178.52 84,530
10/04/2018 193.5 193.99 187.295 188.67 184,766
10/03/2018 197.5 198.2 196.2589 196.58 193,281
10/02/2018 197.5 198.2 196.2589 196.58 182,100
10/01/2018 198.3 202.375 197.8061 200.98 110,408
09/28/2018 195.38 198.02 194.9 197.54 204,326
09/27/2018 190.25 194.24 190.01 193.08 177,552
09/26/2018 188.59 189.86 186.92 187.26 129,824
09/25/2018 190.07 190.07 187.02 187.2 63,477
09/24/2018 185.26 188.14 184.1 188.11 162,890
09/21/2018 183.47 184.25 182.18 182.56 134,564
09/20/2018 188.76 188.98 185 185.55 132,209
09/19/2018 189.88 192.3183 189.88 191.13 85,017
09/18/2018 187.59 189.57 187.59 188.18 122,972
09/17/2018 185.66 186.18 184.24 184.83 70,163
09/14/2018 186.26 187.37 184.54 184.62 73,978
09/13/2018 186.79 187.65 185.16 186.96 113,266
09/12/2018 180.62 185.74 180.62 182.92 219,043
09/11/2018 175.92 181.59 175.88 181.39 271,168
09/10/2018 174.6 174.92 172.77 172.88 89,758
09/07/2018 173.8 175.49 172.8 174.58 169,602
09/06/2018 169.7 172.66 169.02 171.53 174,698
09/05/2018 167.55 167.77 165.2 167.35 119,978
09/04/2018 178.56 178.56 175.23 175.55 141,004
08/31/2018 176.09 177.79 175.3 177.71 71,147
08/30/2018 176.62 176.64 174.22 175.51 97,163
08/29/2018 176.61 177.92 175.78 177.32 88,286
08/28/2018 176.51 176.63 174.16 174.65 78,233
08/27/2018 174.08 175.7 173.98 174.69 81,558
08/24/2018 170.24 172.94 167.09 172.04 155,053
08/23/2018 164.04 165.051 162.06 162.2 139,048
08/22/2018 164.68 166.4773 164.35 165.36 103,392
08/21/2018 164.68 166.4773 164.35 165.36 75,978
08/20/2018 156.32 158.15 156.22 157.88 56,322
08/17/2018 152.68 154.79 151.98 154.58 46,415
08/16/2018 153.45 154.19 152.415 152.68 86,835
08/15/2018 155.02 155.4 151.7812 152.85 105,184
08/14/2018 160.14 160.57 158.24 159.41 51,855
08/13/2018 160.21 160.68 157.5 158.57 70,027
08/10/2018 162.13 162.83 161.02 161.86 69,541
08/09/2018 165.48 166.16 163.54 163.54 61,043
08/08/2018 165.63 165.63 162.17 163.61 61,521
08/07/2018 165.4 165.4271 163.96 164.63 80,267
08/06/2018 160.04 161.21 159.5 159.77 62,213
08/03/2018 160.05 160.64 159.06 159.57 93,313
08/02/2018 159.77 162.49 158.65 162.44 84,619
08/01/2018 164.04 165.6 162.84 164.14 73,645
07/31/2018 167.13 168.58 166.02 168 103,418
07/30/2018 166.62 167 165.57 166.41 72,204
07/27/2018 164.17 164.31 161.92 162.41 69,273
07/26/2018 164.005 164.5 162.55 163.29 101,390
07/25/2018 164.65 166.98 163.5 166.8 95,154
07/24/2018 160.37 162.665 159.77 161.1 109,212
07/23/2018 160.59 160.59 159.14 160.07 79,334
07/20/2018 157.55 159.08 157.1 158.27 126,960
07/19/2018 157.73 158.84 157.01 157.22 105,542
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio