NYSE - Delayed Quote • USD
BP p.l.c. (BP)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:52 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 19, 2024 | 38.11 | 38.56 | 38.02 | 38.52 | 38.52 | 10,388,400 |
Apr 18, 2024 | 38.29 | 38.46 | 37.87 | 37.92 | 37.92 | 10,051,700 |
Apr 17, 2024 | 38.56 | 38.89 | 38.12 | 38.37 | 38.37 | 10,024,300 |
Apr 16, 2024 | 38.64 | 38.78 | 38.19 | 38.63 | 38.63 | 13,299,800 |
Apr 15, 2024 | 39.53 | 39.55 | 38.93 | 39.07 | 39.07 | 18,249,000 |
Apr 12, 2024 | 40.07 | 40.40 | 39.35 | 39.44 | 39.44 | 21,704,700 |
Apr 11, 2024 | 39.75 | 40.00 | 38.90 | 39.65 | 39.65 | 16,238,800 |
Apr 10, 2024 | 39.14 | 39.46 | 38.92 | 39.42 | 39.42 | 13,987,900 |
Apr 9, 2024 | 39.49 | 39.55 | 39.15 | 39.29 | 39.29 | 12,545,900 |
Apr 8, 2024 | 38.81 | 39.19 | 38.55 | 38.91 | 38.91 | 13,684,900 |
Apr 5, 2024 | 38.47 | 38.71 | 38.16 | 38.66 | 38.66 | 13,125,600 |
Apr 4, 2024 | 38.65 | 38.73 | 38.31 | 38.40 | 38.40 | 13,924,400 |
Apr 3, 2024 | 38.56 | 38.94 | 38.35 | 38.81 | 38.81 | 8,960,600 |
Apr 2, 2024 | 38.38 | 38.71 | 38.17 | 38.65 | 38.65 | 7,712,900 |
Apr 1, 2024 | 37.86 | 38.04 | 37.30 | 37.94 | 37.94 | 6,296,900 |
Mar 28, 2024 | 37.64 | 37.81 | 37.49 | 37.68 | 37.68 | 4,795,500 |
Mar 27, 2024 | 37.23 | 37.49 | 37.19 | 37.46 | 37.46 | 5,929,300 |
Mar 26, 2024 | 38.19 | 38.22 | 37.56 | 37.57 | 37.57 | 7,600,900 |
Mar 25, 2024 | 38.12 | 38.48 | 38.11 | 38.26 | 38.26 | 8,388,700 |
Mar 22, 2024 | 37.87 | 37.87 | 37.66 | 37.80 | 37.80 | 3,696,200 |
Mar 21, 2024 | 37.93 | 38.04 | 37.66 | 37.73 | 37.73 | 8,087,300 |
Mar 20, 2024 | 37.45 | 38.02 | 37.42 | 37.89 | 37.89 | 5,237,900 |
Mar 19, 2024 | 37.77 | 38.04 | 37.74 | 37.84 | 37.84 | 6,784,500 |
Mar 18, 2024 | 37.74 | 37.94 | 37.47 | 37.79 | 37.79 | 5,722,200 |
Mar 15, 2024 | 37.58 | 37.80 | 37.40 | 37.49 | 37.49 | 6,677,900 |
Mar 14, 2024 | 37.44 | 37.51 | 37.14 | 37.49 | 37.49 | 6,310,000 |
Mar 13, 2024 | 37.00 | 37.39 | 37.00 | 37.32 | 37.32 | 8,308,000 |
Mar 12, 2024 | 36.70 | 36.74 | 36.49 | 36.65 | 36.65 | 5,561,400 |
Mar 11, 2024 | 36.16 | 36.49 | 35.96 | 36.49 | 36.49 | 7,315,500 |
Mar 8, 2024 | 36.60 | 36.69 | 36.24 | 36.41 | 36.41 | 8,779,900 |
Mar 7, 2024 | 36.32 | 36.65 | 36.28 | 36.43 | 36.43 | 6,869,000 |
Mar 6, 2024 | 36.44 | 36.64 | 36.33 | 36.42 | 36.42 | 12,111,500 |
Mar 5, 2024 | 35.64 | 35.95 | 35.58 | 35.80 | 35.80 | 5,517,700 |
Mar 4, 2024 | 36.00 | 36.03 | 35.61 | 35.67 | 35.67 | 7,039,700 |
Mar 1, 2024 | 35.43 | 35.82 | 35.32 | 35.64 | 35.64 | 7,269,000 |
Feb 29, 2024 | 35.07 | 35.19 | 34.87 | 34.99 | 34.99 | 9,328,600 |
Feb 28, 2024 | 35.21 | 35.38 | 34.94 | 34.96 | 34.96 | 9,406,600 |
Feb 27, 2024 | 35.55 | 35.64 | 35.32 | 35.42 | 35.42 | 10,365,600 |
Feb 26, 2024 | 35.38 | 35.54 | 35.22 | 35.32 | 35.32 | 5,200,900 |
Feb 23, 2024 | 35.23 | 35.46 | 35.05 | 35.38 | 35.38 | 6,716,100 |
Feb 22, 2024 | 35.52 | 35.67 | 35.22 | 35.49 | 35.49 | 5,497,300 |
Feb 21, 2024 | 35.41 | 35.77 | 35.28 | 35.70 | 35.70 | 9,099,500 |
Feb 20, 2024 | 35.56 | 35.59 | 35.27 | 35.38 | 35.38 | 7,849,200 |
Feb 16, 2024 | 35.73 | 35.77 | 35.45 | 35.45 | 35.45 | 7,085,900 |
Feb 15, 2024 | 0.44 Dividend | |||||
Feb 15, 2024 | 34.86 | 35.72 | 34.84 | 35.61 | 35.61 | 10,280,800 |
Feb 14, 2024 | 36.20 | 36.29 | 35.60 | 35.76 | 35.32 | 11,756,200 |
Feb 13, 2024 | 36.62 | 36.65 | 35.83 | 36.04 | 35.60 | 8,375,000 |
Feb 12, 2024 | 36.35 | 36.55 | 36.22 | 36.43 | 35.99 | 7,292,600 |
Feb 9, 2024 | 36.47 | 36.67 | 36.23 | 36.36 | 35.92 | 9,577,400 |
Feb 8, 2024 | 36.13 | 36.31 | 35.97 | 36.21 | 35.77 | 8,758,400 |
Feb 7, 2024 | 36.18 | 36.35 | 35.90 | 36.17 | 35.73 | 13,891,100 |
Feb 6, 2024 | 35.76 | 36.53 | 35.74 | 36.39 | 35.95 | 19,734,900 |
Feb 5, 2024 | 34.05 | 34.50 | 33.93 | 34.24 | 33.82 | 14,072,800 |
Feb 2, 2024 | 34.84 | 34.90 | 34.46 | 34.64 | 34.22 | 14,649,200 |
Feb 1, 2024 | 35.42 | 35.68 | 34.93 | 35.13 | 34.70 | 11,885,600 |
Jan 31, 2024 | 35.61 | 35.71 | 35.08 | 35.10 | 34.67 | 9,114,000 |
Jan 30, 2024 | 35.50 | 35.92 | 35.28 | 35.89 | 35.45 | 8,170,100 |
Jan 29, 2024 | 35.68 | 35.70 | 35.29 | 35.63 | 35.20 | 7,709,000 |
Jan 26, 2024 | 35.43 | 35.64 | 35.10 | 35.63 | 35.20 | 8,554,200 |
Jan 25, 2024 | 34.85 | 35.16 | 34.64 | 35.15 | 34.72 | 8,407,900 |
Jan 24, 2024 | 34.47 | 34.62 | 34.40 | 34.56 | 34.14 | 9,333,900 |
Jan 23, 2024 | 34.09 | 34.42 | 34.08 | 34.25 | 33.83 | 8,103,400 |
Jan 22, 2024 | 34.00 | 34.36 | 33.62 | 34.25 | 33.83 | 11,724,900 |
Jan 19, 2024 | 34.02 | 34.02 | 33.75 | 33.85 | 33.44 | 9,522,800 |
Jan 18, 2024 | 33.96 | 34.05 | 33.60 | 34.03 | 33.62 | 11,095,000 |
Jan 17, 2024 | 33.77 | 34.15 | 33.52 | 33.90 | 33.49 | 9,598,300 |
Jan 16, 2024 | 34.60 | 34.61 | 34.08 | 34.28 | 33.86 | 10,905,700 |
Jan 12, 2024 | 35.11 | 35.20 | 34.71 | 34.86 | 34.43 | 9,341,200 |
Jan 11, 2024 | 35.00 | 35.04 | 34.52 | 34.61 | 34.19 | 10,093,300 |
Jan 10, 2024 | 35.07 | 35.10 | 34.62 | 34.70 | 34.28 | 9,578,500 |
Jan 9, 2024 | 35.50 | 35.51 | 34.89 | 34.89 | 34.46 | 9,485,800 |
Jan 8, 2024 | 35.37 | 35.46 | 35.01 | 35.43 | 35.00 | 11,581,400 |
Jan 5, 2024 | 36.16 | 36.25 | 35.83 | 36.03 | 35.59 | 8,369,000 |
Jan 4, 2024 | 36.44 | 36.48 | 35.73 | 35.76 | 35.32 | 6,915,000 |
Jan 3, 2024 | 35.57 | 36.18 | 35.44 | 36.00 | 35.56 | 8,032,400 |
Jan 2, 2024 | 35.64 | 35.82 | 35.43 | 35.50 | 35.07 | 6,915,200 |
Dec 29, 2023 | 35.38 | 35.51 | 35.28 | 35.40 | 34.97 | 3,688,000 |
Dec 28, 2023 | 35.52 | 35.71 | 35.32 | 35.33 | 34.90 | 5,069,600 |
Dec 27, 2023 | 35.73 | 35.90 | 35.65 | 35.73 | 35.29 | 6,352,400 |
Dec 26, 2023 | 35.51 | 35.89 | 35.45 | 35.67 | 35.24 | 4,949,600 |
Dec 22, 2023 | 35.70 | 35.73 | 35.33 | 35.33 | 34.90 | 4,127,400 |
Dec 21, 2023 | 35.27 | 35.48 | 35.20 | 35.46 | 35.03 | 5,446,900 |
Dec 20, 2023 | 35.37 | 35.52 | 34.97 | 35.02 | 34.59 | 9,181,800 |
Dec 19, 2023 | 35.25 | 35.49 | 35.10 | 35.40 | 34.97 | 7,517,300 |
Dec 18, 2023 | 35.50 | 35.59 | 35.06 | 35.12 | 34.69 | 6,903,200 |
Dec 15, 2023 | 35.24 | 35.31 | 34.76 | 34.81 | 34.39 | 10,286,500 |
Dec 14, 2023 | 35.69 | 35.93 | 35.56 | 35.80 | 35.36 | 9,350,300 |
Dec 13, 2023 | 34.55 | 35.13 | 34.25 | 35.03 | 34.60 | 9,787,500 |
Dec 12, 2023 | 34.81 | 34.85 | 34.55 | 34.76 | 34.34 | 6,366,400 |
Dec 11, 2023 | 35.15 | 35.38 | 35.00 | 35.13 | 34.70 | 6,558,700 |
Dec 8, 2023 | 35.08 | 35.40 | 35.02 | 35.30 | 34.87 | 8,230,400 |
Dec 7, 2023 | 34.91 | 35.00 | 34.48 | 34.69 | 34.27 | 7,833,000 |
Dec 6, 2023 | 35.43 | 35.57 | 34.84 | 34.85 | 34.43 | 8,903,800 |
Dec 5, 2023 | 35.78 | 35.86 | 35.27 | 35.29 | 34.86 | 6,153,600 |
Dec 4, 2023 | 35.64 | 35.89 | 35.42 | 35.59 | 35.16 | 8,805,600 |
Dec 1, 2023 | 36.08 | 36.48 | 35.95 | 35.98 | 35.54 | 10,122,300 |
Nov 30, 2023 | 36.60 | 36.81 | 36.05 | 36.29 | 35.85 | 12,310,800 |
Nov 29, 2023 | 36.04 | 36.23 | 35.82 | 36.07 | 35.63 | 9,570,700 |
Nov 28, 2023 | 35.98 | 36.24 | 35.86 | 35.94 | 35.50 | 6,016,400 |
Nov 27, 2023 | 36.04 | 36.10 | 35.81 | 35.94 | 35.50 | 8,413,100 |
Nov 24, 2023 | 35.90 | 36.12 | 35.79 | 35.82 | 35.38 | 4,233,100 |
Nov 22, 2023 | 34.65 | 35.31 | 34.46 | 35.27 | 34.84 | 10,502,100 |
Nov 21, 2023 | 35.80 | 35.88 | 35.63 | 35.74 | 35.30 | 5,190,200 |
Nov 20, 2023 | 35.88 | 36.12 | 35.82 | 35.88 | 35.44 | 6,382,200 |
Nov 17, 2023 | 35.34 | 35.81 | 35.31 | 35.61 | 35.18 | 7,348,200 |
Nov 16, 2023 | 35.05 | 35.12 | 34.70 | 35.02 | 34.59 | 7,896,000 |
Nov 15, 2023 | 35.84 | 36.07 | 35.57 | 35.59 | 35.16 | 7,116,100 |
Nov 14, 2023 | 35.76 | 36.09 | 35.72 | 35.85 | 35.41 | 7,451,300 |
Nov 13, 2023 | 35.40 | 35.76 | 35.35 | 35.70 | 35.26 | 6,733,500 |
Nov 10, 2023 | 35.11 | 35.17 | 34.69 | 35.08 | 34.65 | 7,234,000 |
Nov 9, 2023 | 0.44 Dividend | |||||
Nov 9, 2023 | 34.85 | 35.11 | 34.64 | 34.68 | 34.26 | 8,490,100 |
Nov 8, 2023 | 35.34 | 35.46 | 34.83 | 34.90 | 34.04 | 15,163,200 |
Nov 7, 2023 | 35.75 | 35.81 | 35.35 | 35.47 | 34.60 | 9,173,900 |
Nov 6, 2023 | 36.66 | 36.66 | 36.28 | 36.30 | 35.41 | 8,019,900 |
Nov 3, 2023 | 35.96 | 36.44 | 35.76 | 36.20 | 35.31 | 11,278,700 |
Nov 2, 2023 | 36.17 | 36.94 | 36.10 | 36.86 | 35.96 | 11,805,300 |
Nov 1, 2023 | 36.29 | 36.61 | 35.94 | 36.09 | 35.20 | 13,198,800 |
Oct 31, 2023 | 36.46 | 36.94 | 35.99 | 36.58 | 35.68 | 20,235,900 |
Oct 30, 2023 | 38.31 | 38.64 | 38.09 | 38.35 | 37.41 | 10,120,600 |
Oct 27, 2023 | 39.14 | 39.22 | 38.37 | 38.64 | 37.69 | 9,061,400 |
Oct 26, 2023 | 38.61 | 38.96 | 38.39 | 38.82 | 37.87 | 6,167,600 |
Oct 25, 2023 | 39.04 | 39.21 | 38.83 | 39.06 | 38.10 | 6,059,100 |
Oct 24, 2023 | 39.32 | 39.32 | 38.78 | 38.79 | 37.84 | 8,776,300 |
Oct 23, 2023 | 39.13 | 39.20 | 38.57 | 38.90 | 37.95 | 10,895,100 |
Oct 20, 2023 | 40.15 | 40.37 | 39.61 | 39.61 | 38.64 | 6,281,000 |
Oct 19, 2023 | 40.17 | 40.56 | 39.93 | 40.33 | 39.34 | 7,909,500 |
Oct 18, 2023 | 40.69 | 40.84 | 40.45 | 40.72 | 39.72 | 7,136,900 |
Oct 17, 2023 | 40.32 | 40.82 | 40.31 | 40.81 | 39.81 | 8,865,100 |
Oct 16, 2023 | 40.17 | 40.33 | 39.69 | 40.22 | 39.23 | 8,508,800 |
Oct 13, 2023 | 40.00 | 40.17 | 39.70 | 40.01 | 39.03 | 13,412,100 |
Oct 12, 2023 | 39.43 | 39.49 | 38.92 | 39.29 | 38.33 | 15,540,100 |
Oct 11, 2023 | 38.80 | 38.91 | 38.30 | 38.65 | 37.70 | 7,900,500 |
Oct 10, 2023 | 38.42 | 38.80 | 38.31 | 38.62 | 37.67 | 8,930,600 |
Oct 9, 2023 | 38.19 | 38.43 | 37.97 | 38.38 | 37.44 | 9,959,100 |
Oct 6, 2023 | 36.98 | 37.47 | 36.59 | 37.27 | 36.36 | 10,420,100 |
Oct 5, 2023 | 35.88 | 36.58 | 35.84 | 36.41 | 35.52 | 7,834,900 |
Oct 4, 2023 | 36.80 | 36.87 | 36.03 | 36.31 | 35.42 | 11,062,800 |
Oct 3, 2023 | 37.49 | 37.70 | 37.23 | 37.60 | 36.68 | 7,532,200 |
Oct 2, 2023 | 38.71 | 38.74 | 37.62 | 37.82 | 36.89 | 8,101,600 |
Sep 29, 2023 | 39.38 | 39.47 | 38.69 | 38.72 | 37.77 | 8,012,900 |
Sep 28, 2023 | 39.37 | 39.66 | 39.26 | 39.43 | 38.46 | 6,237,900 |
Sep 27, 2023 | 39.00 | 39.49 | 38.91 | 39.48 | 38.51 | 11,048,900 |
Sep 26, 2023 | 38.67 | 38.98 | 38.53 | 38.64 | 37.69 | 6,931,200 |
Sep 25, 2023 | 38.44 | 38.87 | 38.19 | 38.75 | 37.80 | 7,964,700 |
Sep 22, 2023 | 38.85 | 38.96 | 38.35 | 38.44 | 37.50 | 9,066,600 |
Sep 21, 2023 | 38.81 | 38.97 | 38.10 | 38.11 | 37.18 | 6,510,700 |
Sep 20, 2023 | 38.58 | 39.08 | 38.57 | 38.62 | 37.67 | 7,432,000 |
Sep 19, 2023 | 39.00 | 39.17 | 38.75 | 38.82 | 37.87 | 8,477,100 |
Sep 18, 2023 | 38.77 | 38.81 | 38.44 | 38.56 | 37.61 | 7,068,400 |
Sep 15, 2023 | 38.93 | 39.11 | 38.74 | 38.75 | 37.80 | 6,986,300 |
Sep 14, 2023 | 38.81 | 39.21 | 38.73 | 39.10 | 38.14 | 7,691,800 |
Sep 13, 2023 | 38.72 | 38.77 | 37.94 | 38.26 | 37.32 | 17,667,500 |
Sep 12, 2023 | 38.84 | 39.73 | 37.95 | 38.10 | 37.17 | 35,223,200 |
Sep 11, 2023 | 39.01 | 39.21 | 38.57 | 38.61 | 37.66 | 7,062,800 |
Sep 8, 2023 | 38.66 | 38.89 | 38.50 | 38.67 | 37.72 | 4,845,700 |
Sep 7, 2023 | 38.62 | 38.83 | 38.43 | 38.51 | 37.57 | 4,917,900 |
Sep 6, 2023 | 38.66 | 38.98 | 38.53 | 38.83 | 37.88 | 6,261,800 |
Sep 5, 2023 | 38.65 | 38.74 | 38.33 | 38.40 | 37.46 | 6,156,600 |
Sep 1, 2023 | 38.08 | 38.24 | 37.83 | 38.13 | 37.19 | 6,244,900 |
Aug 31, 2023 | 37.36 | 37.36 | 36.96 | 37.18 | 36.27 | 5,120,400 |
Aug 30, 2023 | 37.46 | 37.59 | 37.28 | 37.29 | 36.38 | 5,825,100 |
Aug 29, 2023 | 36.88 | 37.12 | 36.56 | 37.10 | 36.19 | 6,164,700 |
Aug 28, 2023 | 36.32 | 36.76 | 36.21 | 36.64 | 35.74 | 5,890,000 |
Aug 25, 2023 | 36.19 | 36.28 | 35.83 | 36.15 | 35.26 | 5,173,400 |
Aug 24, 2023 | 35.71 | 36.12 | 35.70 | 35.77 | 34.89 | 4,432,700 |
Aug 23, 2023 | 35.81 | 36.09 | 35.53 | 36.00 | 35.12 | 5,535,000 |
Aug 22, 2023 | 36.65 | 36.69 | 36.36 | 36.37 | 35.48 | 5,290,300 |
Aug 21, 2023 | 36.71 | 36.89 | 36.45 | 36.58 | 35.68 | 5,647,500 |
Aug 18, 2023 | 35.70 | 36.32 | 35.67 | 36.24 | 35.35 | 4,613,000 |
Aug 17, 2023 | 36.28 | 36.45 | 36.05 | 36.09 | 35.20 | 5,115,100 |
Aug 16, 2023 | 35.99 | 36.32 | 35.84 | 35.89 | 35.01 | 4,891,100 |
Aug 15, 2023 | 36.41 | 36.49 | 36.02 | 36.07 | 35.19 | 7,412,100 |
Aug 14, 2023 | 36.58 | 36.85 | 36.29 | 36.68 | 35.78 | 8,277,400 |
Aug 11, 2023 | 36.70 | 37.18 | 36.70 | 37.10 | 36.19 | 5,934,600 |
Aug 10, 2023 | 0.44 Dividend | |||||
Aug 10, 2023 | 37.49 | 37.64 | 37.01 | 37.08 | 36.17 | 7,751,000 |
Aug 9, 2023 | 37.49 | 37.78 | 37.28 | 37.42 | 36.08 | 7,656,200 |
Aug 8, 2023 | 36.28 | 36.99 | 36.01 | 36.97 | 35.64 | 6,322,000 |
Aug 7, 2023 | 37.02 | 37.08 | 36.79 | 37.04 | 35.71 | 5,681,100 |
Aug 4, 2023 | 36.79 | 37.33 | 36.76 | 36.80 | 35.48 | 6,918,200 |
Aug 3, 2023 | 36.00 | 36.58 | 35.78 | 36.46 | 35.15 | 7,857,900 |
Aug 2, 2023 | 36.61 | 36.71 | 35.90 | 36.03 | 34.74 | 7,722,400 |
Aug 1, 2023 | 37.56 | 37.75 | 36.67 | 36.96 | 35.63 | 9,389,800 |
Jul 31, 2023 | 36.76 | 37.35 | 36.76 | 37.30 | 35.96 | 8,361,300 |
Jul 28, 2023 | 36.68 | 36.85 | 36.37 | 36.71 | 35.39 | 4,743,300 |
Jul 27, 2023 | 37.02 | 37.18 | 36.57 | 36.66 | 35.34 | 7,273,300 |
Jul 26, 2023 | 36.85 | 37.22 | 36.81 | 37.10 | 35.77 | 4,615,500 |
Jul 25, 2023 | 36.97 | 37.28 | 36.84 | 37.23 | 35.89 | 4,626,000 |
Jul 24, 2023 | 36.94 | 37.37 | 36.90 | 37.18 | 35.85 | 7,404,900 |
Jul 21, 2023 | 36.66 | 36.77 | 36.44 | 36.70 | 35.38 | 5,169,800 |
Jul 20, 2023 | 36.48 | 36.82 | 36.31 | 36.54 | 35.23 | 7,044,500 |
Jul 19, 2023 | 36.06 | 36.49 | 36.01 | 36.15 | 34.85 | 8,662,500 |
Jul 18, 2023 | 35.48 | 36.02 | 35.42 | 35.79 | 34.51 | 8,266,300 |
Jul 17, 2023 | 35.69 | 35.71 | 35.30 | 35.32 | 34.05 | 10,187,000 |
Jul 14, 2023 | 36.37 | 36.37 | 35.49 | 35.52 | 34.24 | 10,106,400 |
Jul 13, 2023 | 36.80 | 36.94 | 36.33 | 36.53 | 35.22 | 10,494,500 |
Jul 12, 2023 | 36.92 | 36.94 | 36.19 | 36.31 | 35.01 | 13,552,000 |
Jul 11, 2023 | 35.48 | 35.92 | 35.44 | 35.91 | 34.62 | 5,646,200 |
Jul 10, 2023 | 35.29 | 35.46 | 35.10 | 35.21 | 33.95 | 4,787,500 |
Jul 7, 2023 | 34.56 | 35.40 | 34.53 | 35.25 | 33.98 | 7,188,600 |
Jul 6, 2023 | 34.91 | 35.06 | 34.40 | 34.79 | 33.54 | 6,807,300 |
Jul 5, 2023 | 35.75 | 35.81 | 35.15 | 35.30 | 34.03 | 5,926,700 |
Jul 3, 2023 | 36.04 | 36.12 | 35.75 | 35.93 | 34.64 | 4,804,600 |
Jun 30, 2023 | 35.49 | 35.50 | 35.20 | 35.29 | 34.02 | 6,768,500 |
Jun 29, 2023 | 34.83 | 35.06 | 34.65 | 34.97 | 33.71 | 5,458,600 |
Jun 28, 2023 | 34.60 | 34.95 | 34.34 | 34.89 | 33.64 | 6,952,200 |
Jun 27, 2023 | 34.95 | 34.98 | 34.57 | 34.85 | 33.60 | 7,850,100 |
Jun 26, 2023 | 34.81 | 35.32 | 34.78 | 35.24 | 33.97 | 6,721,700 |
Jun 23, 2023 | 34.86 | 34.92 | 34.66 | 34.81 | 33.56 | 5,489,100 |
Jun 22, 2023 | 35.08 | 35.33 | 34.99 | 35.24 | 33.97 | 8,551,900 |
Jun 21, 2023 | 35.11 | 35.63 | 35.06 | 35.43 | 34.16 | 4,606,800 |
Jun 20, 2023 | 35.27 | 35.32 | 34.75 | 35.07 | 33.81 | 5,370,800 |
Jun 16, 2023 | 35.46 | 35.53 | 35.25 | 35.35 | 34.08 | 6,858,300 |
Jun 15, 2023 | 34.93 | 35.60 | 34.93 | 35.38 | 34.11 | 13,610,500 |
Jun 14, 2023 | 35.50 | 35.72 | 34.82 | 35.05 | 33.79 | 9,444,700 |
Jun 13, 2023 | 35.26 | 35.67 | 35.03 | 35.08 | 33.82 | 7,196,800 |
Jun 12, 2023 | 34.92 | 35.17 | 34.65 | 34.77 | 33.52 | 7,998,300 |
Jun 9, 2023 | 35.47 | 35.74 | 35.32 | 35.47 | 34.20 | 5,431,500 |
Jun 8, 2023 | 35.84 | 35.88 | 35.25 | 35.81 | 34.52 | 7,189,500 |
Jun 7, 2023 | 35.26 | 35.74 | 35.23 | 35.71 | 34.43 | 7,988,900 |
Jun 6, 2023 | 34.70 | 35.32 | 34.66 | 35.30 | 34.03 | 6,038,800 |
Jun 5, 2023 | 35.85 | 35.92 | 35.22 | 35.34 | 34.07 | 6,971,800 |
Jun 2, 2023 | 35.48 | 35.81 | 35.48 | 35.65 | 34.37 | 9,014,000 |
Jun 1, 2023 | 34.16 | 34.92 | 34.06 | 34.72 | 33.47 | 8,329,800 |
May 31, 2023 | 33.65 | 33.97 | 33.62 | 33.71 | 32.50 | 13,729,200 |
May 30, 2023 | 34.82 | 35.06 | 34.62 | 34.99 | 33.73 | 8,122,100 |
May 26, 2023 | 35.44 | 35.63 | 35.21 | 35.55 | 34.27 | 6,290,000 |
May 25, 2023 | 35.27 | 35.41 | 34.99 | 35.36 | 34.09 | 10,845,700 |
May 24, 2023 | 36.02 | 36.22 | 35.69 | 36.04 | 34.75 | 8,476,200 |
May 23, 2023 | 36.19 | 36.49 | 36.05 | 36.18 | 34.88 | 7,124,000 |
May 22, 2023 | 35.71 | 36.09 | 35.68 | 35.89 | 34.60 | 6,357,700 |
May 19, 2023 | 36.25 | 36.40 | 35.87 | 36.03 | 34.74 | 8,653,800 |
May 18, 2023 | 36.22 | 36.22 | 35.57 | 35.96 | 34.67 | 10,478,500 |
May 17, 2023 | 35.99 | 36.21 | 35.66 | 36.00 | 34.71 | 8,234,200 |
May 16, 2023 | 35.87 | 36.07 | 35.45 | 35.54 | 34.26 | 7,748,500 |
May 15, 2023 | 36.19 | 36.37 | 35.92 | 36.19 | 34.89 | 8,605,700 |
May 12, 2023 | 36.34 | 36.46 | 35.69 | 35.81 | 34.52 | 8,230,400 |
May 11, 2023 | 0.40 Dividend | |||||
May 11, 2023 | 35.70 | 35.99 | 35.50 | 35.97 | 34.68 | 7,755,700 |
May 10, 2023 | 37.13 | 37.17 | 36.48 | 36.75 | 35.05 | 7,624,700 |
May 9, 2023 | 36.66 | 37.25 | 36.58 | 36.99 | 35.28 | 8,576,500 |
May 8, 2023 | 37.43 | 37.48 | 36.96 | 37.03 | 35.32 | 7,541,200 |
May 5, 2023 | 37.07 | 37.41 | 37.06 | 37.13 | 35.41 | 9,646,400 |
May 4, 2023 | 36.14 | 36.41 | 35.70 | 36.11 | 34.44 | 14,519,500 |
May 3, 2023 | 36.42 | 36.86 | 36.34 | 36.46 | 34.77 | 13,226,900 |
May 2, 2023 | 37.36 | 37.38 | 36.27 | 36.78 | 35.08 | 21,471,300 |
May 1, 2023 | 39.98 | 40.42 | 39.84 | 40.01 | 38.16 | 6,697,300 |
Apr 28, 2023 | 39.39 | 40.46 | 39.23 | 40.28 | 38.41 | 8,185,200 |
Apr 27, 2023 | 39.09 | 39.48 | 39.01 | 39.34 | 37.52 | 5,701,200 |
Apr 26, 2023 | 39.94 | 40.00 | 39.27 | 39.42 | 37.59 | 7,172,100 |
Apr 25, 2023 | 39.84 | 39.86 | 39.14 | 39.57 | 37.74 | 9,306,800 |
Apr 24, 2023 | 39.43 | 40.23 | 39.41 | 40.10 | 38.24 | 6,726,300 |
Apr 21, 2023 | 39.38 | 39.65 | 39.32 | 39.64 | 37.80 | 7,416,300 |
Apr 20, 2023 | 39.44 | 39.87 | 39.43 | 39.86 | 38.01 | 5,517,100 |
Related Tickers
SHEL Shell plc
72.07
+1.46%
XOM Exxon Mobil Corporation
119.88
+1.15%
CVX Chevron Corporation
160.00
+1.54%
TTE TotalEnergies SE
72.05
+1.72%
PBR Petróleo Brasileiro S.A. - Petrobras
16.47
+5.71%
EQNR Equinor ASA
27.31
+0.29%
SU Suncor Energy Inc.
38.54
+1.29%
E Eni S.p.A.
32.51
+1.18%
SHEL.L Shell plc
2,851.00
+0.33%
EC Ecopetrol S.A.
11.51
+1.50%