NYSE - Nasdaq Real Time Price • USD
California Resources Corporation (CRC)
As of 3:52 PM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
May 8, 2024 | 54.51 | 54.37 | 49.80 | 50.47 | 50.47 | 969,170 |
May 7, 2024 | 52.61 | 53.30 | 52.52 | 52.94 | 52.94 | 416,000 |
May 6, 2024 | 52.10 | 53.42 | 51.77 | 52.69 | 52.69 | 416,400 |
May 3, 2024 | 51.64 | 51.87 | 51.12 | 51.68 | 51.68 | 460,200 |
May 2, 2024 | 51.44 | 52.27 | 51.22 | 51.50 | 51.50 | 491,100 |
May 1, 2024 | 52.74 | 52.81 | 51.05 | 51.09 | 51.09 | 593,200 |
Apr 30, 2024 | 55.20 | 55.20 | 52.79 | 52.86 | 52.86 | 487,900 |
Apr 29, 2024 | 54.91 | 55.71 | 54.91 | 55.54 | 55.54 | 294,400 |
Apr 26, 2024 | 55.13 | 55.28 | 54.51 | 54.90 | 54.90 | 299,100 |
Apr 25, 2024 | 54.77 | 55.38 | 53.78 | 55.26 | 55.26 | 341,600 |
Apr 24, 2024 | 55.58 | 55.75 | 54.70 | 54.93 | 54.93 | 380,700 |
Apr 23, 2024 | 55.10 | 56.29 | 54.69 | 55.76 | 55.76 | 520,200 |
Apr 22, 2024 | 54.24 | 55.15 | 53.63 | 54.94 | 54.94 | 484,200 |
Apr 19, 2024 | 53.43 | 54.81 | 53.43 | 54.43 | 54.43 | 340,500 |
Apr 18, 2024 | 54.28 | 54.77 | 53.59 | 53.69 | 53.69 | 427,100 |
Apr 17, 2024 | 55.09 | 55.48 | 53.65 | 53.81 | 53.81 | 510,800 |
Apr 16, 2024 | 54.62 | 55.50 | 53.99 | 55.13 | 55.13 | 464,800 |
Apr 15, 2024 | 55.78 | 56.16 | 54.53 | 55.00 | 55.00 | 522,400 |
Apr 12, 2024 | 57.24 | 57.88 | 55.28 | 55.79 | 55.79 | 517,400 |
Apr 11, 2024 | 56.92 | 57.13 | 56.18 | 56.54 | 56.54 | 604,100 |
Apr 10, 2024 | 56.03 | 57.05 | 55.92 | 56.94 | 56.94 | 824,100 |
Apr 9, 2024 | 56.07 | 56.70 | 55.71 | 56.66 | 56.66 | 647,400 |
Apr 8, 2024 | 54.77 | 56.03 | 54.61 | 55.72 | 55.72 | 578,400 |
Apr 5, 2024 | 54.60 | 55.00 | 53.99 | 54.77 | 54.77 | 864,800 |
Apr 4, 2024 | 53.68 | 54.81 | 53.68 | 54.18 | 54.18 | 602,400 |
Apr 3, 2024 | 53.45 | 53.78 | 53.22 | 53.69 | 53.69 | 612,700 |
Apr 2, 2024 | 54.01 | 54.22 | 52.67 | 53.28 | 53.28 | 968,500 |
Apr 1, 2024 | 55.58 | 55.58 | 53.76 | 53.83 | 53.83 | 575,000 |
Mar 28, 2024 | 55.13 | 55.63 | 54.64 | 55.10 | 55.10 | 772,500 |
Mar 27, 2024 | 53.25 | 55.03 | 53.25 | 54.93 | 54.93 | 523,900 |
Mar 26, 2024 | 54.30 | 54.58 | 53.05 | 53.27 | 53.27 | 798,200 |
Mar 25, 2024 | 53.32 | 54.64 | 53.32 | 53.99 | 53.99 | 623,700 |
Mar 22, 2024 | 55.63 | 55.63 | 52.90 | 53.06 | 53.06 | 941,700 |
Mar 21, 2024 | 56.31 | 56.87 | 55.90 | 56.08 | 56.08 | 681,500 |
Mar 20, 2024 | 54.56 | 56.22 | 54.16 | 56.16 | 56.16 | 669,300 |
Mar 19, 2024 | 53.82 | 55.00 | 53.82 | 54.69 | 54.69 | 673,100 |
Mar 18, 2024 | 53.95 | 54.32 | 53.16 | 53.84 | 53.84 | 805,100 |
Mar 15, 2024 | 53.91 | 55.10 | 53.47 | 53.98 | 53.98 | 7,710,900 |
Mar 14, 2024 | 53.52 | 54.20 | 53.12 | 54.02 | 54.02 | 1,264,700 |
Mar 13, 2024 | 52.11 | 53.69 | 52.11 | 53.02 | 53.02 | 1,631,300 |
Mar 12, 2024 | 51.83 | 52.36 | 51.34 | 52.09 | 52.09 | 1,522,400 |
Mar 11, 2024 | 49.27 | 52.06 | 49.23 | 51.95 | 51.95 | 3,100,300 |
Mar 8, 2024 | 49.43 | 50.05 | 45.11 | 48.34 | 48.34 | 4,192,500 |
Mar 7, 2024 | 53.35 | 54.15 | 48.16 | 48.85 | 48.85 | 2,460,100 |
Mar 6, 2024 | 53.50 | 54.11 | 52.80 | 53.13 | 53.13 | 674,400 |
Mar 5, 2024 | 0.31 Dividend | |||||
Mar 5, 2024 | 52.62 | 53.88 | 52.62 | 53.27 | 53.27 | 631,100 |
Mar 4, 2024 | 54.41 | 54.62 | 53.05 | 53.09 | 52.78 | 1,167,800 |
Mar 1, 2024 | 52.36 | 54.19 | 52.36 | 53.96 | 53.64 | 1,881,300 |
Feb 29, 2024 | 52.81 | 53.09 | 51.94 | 52.17 | 51.87 | 1,590,700 |
Feb 28, 2024 | 54.00 | 55.59 | 51.38 | 52.68 | 52.37 | 1,788,100 |
Feb 27, 2024 | 54.18 | 55.01 | 53.85 | 55.00 | 54.68 | 516,400 |
Feb 26, 2024 | 53.78 | 54.29 | 53.38 | 54.00 | 53.68 | 469,400 |
Feb 23, 2024 | 54.04 | 54.38 | 53.24 | 54.02 | 53.70 | 388,100 |
Feb 22, 2024 | 54.21 | 54.94 | 53.90 | 54.82 | 54.50 | 430,800 |
Feb 21, 2024 | 53.59 | 54.94 | 53.59 | 54.71 | 54.39 | 543,000 |
Feb 20, 2024 | 53.42 | 53.70 | 52.96 | 53.25 | 52.94 | 401,800 |
Feb 16, 2024 | 54.08 | 54.25 | 53.37 | 53.92 | 53.61 | 474,200 |
Feb 15, 2024 | 52.70 | 54.09 | 52.69 | 53.93 | 53.62 | 708,000 |
Feb 14, 2024 | 52.86 | 53.10 | 51.44 | 52.48 | 52.17 | 600,600 |
Feb 13, 2024 | 52.83 | 53.44 | 51.76 | 52.46 | 52.15 | 728,600 |
Feb 12, 2024 | 52.98 | 54.36 | 52.98 | 53.53 | 53.22 | 813,800 |
Feb 9, 2024 | 53.68 | 54.13 | 51.86 | 52.25 | 51.94 | 860,700 |
Feb 8, 2024 | 53.86 | 53.86 | 52.46 | 53.66 | 53.35 | 1,270,500 |
Feb 7, 2024 | 47.25 | 53.57 | 47.25 | 53.22 | 52.91 | 3,412,300 |
Feb 6, 2024 | 46.28 | 47.40 | 46.28 | 47.01 | 46.74 | 433,600 |
Feb 5, 2024 | 46.40 | 46.67 | 45.70 | 46.21 | 45.94 | 382,500 |
Feb 2, 2024 | 47.35 | 47.42 | 46.70 | 46.81 | 46.54 | 499,600 |
Feb 1, 2024 | 48.05 | 48.54 | 47.03 | 47.54 | 47.26 | 707,300 |
Jan 31, 2024 | 50.70 | 50.70 | 47.65 | 47.68 | 47.40 | 894,500 |
Jan 30, 2024 | 50.39 | 51.02 | 50.34 | 50.69 | 50.39 | 695,000 |
Jan 29, 2024 | 50.85 | 51.16 | 50.23 | 51.03 | 50.73 | 502,200 |
Jan 26, 2024 | 51.66 | 51.75 | 50.44 | 50.87 | 50.57 | 317,700 |
Jan 25, 2024 | 51.68 | 51.68 | 50.97 | 51.53 | 51.23 | 765,400 |
Jan 24, 2024 | 50.79 | 51.15 | 50.40 | 51.09 | 50.79 | 331,300 |
Jan 23, 2024 | 50.48 | 50.96 | 50.11 | 50.25 | 49.96 | 468,700 |
Jan 22, 2024 | 50.54 | 50.76 | 50.08 | 50.54 | 50.24 | 559,800 |
Jan 19, 2024 | 50.42 | 50.67 | 49.80 | 50.56 | 50.26 | 375,600 |
Jan 18, 2024 | 50.27 | 50.55 | 49.63 | 50.44 | 50.15 | 433,600 |
Jan 17, 2024 | 49.60 | 50.52 | 49.60 | 50.11 | 49.82 | 300,900 |
Jan 16, 2024 | 51.53 | 51.99 | 50.05 | 50.31 | 50.02 | 423,000 |
Jan 12, 2024 | 52.41 | 52.67 | 51.38 | 51.68 | 51.38 | 338,300 |
Jan 11, 2024 | 51.17 | 51.47 | 50.69 | 51.26 | 50.96 | 370,300 |
Jan 10, 2024 | 51.70 | 51.96 | 50.78 | 51.09 | 50.79 | 353,700 |
Jan 9, 2024 | 51.93 | 51.93 | 50.62 | 51.67 | 51.37 | 632,700 |
Jan 8, 2024 | 50.74 | 52.24 | 50.19 | 52.05 | 51.75 | 535,900 |
Jan 5, 2024 | 51.40 | 51.70 | 50.83 | 51.57 | 51.27 | 730,500 |
Jan 4, 2024 | 54.63 | 54.63 | 52.08 | 52.09 | 51.79 | 624,100 |
Jan 3, 2024 | 53.60 | 54.62 | 53.00 | 53.97 | 53.65 | 516,100 |
Jan 2, 2024 | 54.84 | 55.61 | 53.77 | 54.00 | 53.68 | 573,400 |
Dec 29, 2023 | 54.93 | 54.98 | 54.41 | 54.68 | 54.36 | 353,500 |
Dec 28, 2023 | 55.69 | 55.92 | 54.90 | 54.94 | 54.62 | 362,700 |
Dec 27, 2023 | 55.55 | 56.04 | 55.40 | 55.87 | 55.54 | 371,900 |
Dec 26, 2023 | 54.75 | 55.88 | 54.43 | 55.63 | 55.31 | 476,400 |
Dec 22, 2023 | 54.95 | 55.12 | 53.89 | 54.30 | 53.98 | 498,800 |
Dec 21, 2023 | 54.28 | 54.81 | 53.74 | 54.73 | 54.41 | 427,300 |
Dec 20, 2023 | 55.02 | 56.07 | 53.83 | 54.07 | 53.75 | 841,800 |
Dec 19, 2023 | 53.00 | 54.75 | 52.80 | 54.74 | 54.42 | 651,500 |
Dec 18, 2023 | 52.78 | 53.25 | 52.31 | 52.97 | 52.66 | 638,900 |
Dec 15, 2023 | 51.48 | 52.06 | 51.38 | 51.97 | 51.67 | 3,462,500 |
Dec 14, 2023 | 51.08 | 51.56 | 50.64 | 51.50 | 51.20 | 763,100 |
Dec 13, 2023 | 49.30 | 50.11 | 48.59 | 50.08 | 49.79 | 963,000 |
Dec 12, 2023 | 49.88 | 49.88 | 48.75 | 49.04 | 48.75 | 823,200 |
Dec 11, 2023 | 49.79 | 50.69 | 49.46 | 50.45 | 50.16 | 541,500 |
Dec 8, 2023 | 49.62 | 50.63 | 49.47 | 50.19 | 49.90 | 552,700 |
Dec 7, 2023 | 49.34 | 49.65 | 48.67 | 49.12 | 48.83 | 1,431,500 |
Dec 6, 2023 | 50.25 | 50.63 | 49.16 | 49.19 | 48.90 | 484,000 |
Dec 5, 2023 | 51.43 | 51.43 | 50.50 | 50.57 | 50.27 | 416,100 |
Dec 4, 2023 | 51.24 | 51.60 | 50.83 | 51.33 | 51.03 | 533,100 |
Dec 1, 2023 | 51.19 | 52.30 | 51.19 | 51.72 | 51.42 | 457,100 |
Nov 30, 2023 | 0.31 Dividend | |||||
Nov 30, 2023 | 51.57 | 52.35 | 50.99 | 51.21 | 50.91 | 548,400 |
Nov 29, 2023 | 51.83 | 51.89 | 50.80 | 51.48 | 50.87 | 436,800 |
Nov 28, 2023 | 51.67 | 52.10 | 51.37 | 51.51 | 50.90 | 208,500 |
Nov 27, 2023 | 51.27 | 51.55 | 50.83 | 51.49 | 50.88 | 367,400 |
Nov 24, 2023 | 50.98 | 52.43 | 50.98 | 51.74 | 51.13 | 145,400 |
Nov 22, 2023 | 50.48 | 51.70 | 49.79 | 51.16 | 50.55 | 345,800 |
Nov 21, 2023 | 51.76 | 52.17 | 51.20 | 51.60 | 50.99 | 223,800 |
Nov 20, 2023 | 52.63 | 52.85 | 51.71 | 51.88 | 51.27 | 370,600 |
Nov 17, 2023 | 51.78 | 52.69 | 51.68 | 52.41 | 51.79 | 489,500 |
Nov 16, 2023 | 51.46 | 51.55 | 50.35 | 51.28 | 50.67 | 439,900 |
Nov 15, 2023 | 51.70 | 52.84 | 51.70 | 51.78 | 51.17 | 423,400 |
Nov 14, 2023 | 51.02 | 52.04 | 50.79 | 52.04 | 51.42 | 425,800 |
Nov 13, 2023 | 50.46 | 50.65 | 50.10 | 50.38 | 49.78 | 374,500 |
Nov 10, 2023 | 51.14 | 51.51 | 50.31 | 50.32 | 49.72 | 669,300 |
Nov 9, 2023 | 50.48 | 51.19 | 50.29 | 50.68 | 50.08 | 565,800 |
Nov 8, 2023 | 49.92 | 50.66 | 49.71 | 50.12 | 49.53 | 525,200 |
Nov 7, 2023 | 49.96 | 50.39 | 49.01 | 50.01 | 49.42 | 501,100 |
Nov 6, 2023 | 51.78 | 51.99 | 50.71 | 50.73 | 50.13 | 530,300 |
Nov 3, 2023 | 52.50 | 52.84 | 51.32 | 51.85 | 51.24 | 785,700 |
Nov 2, 2023 | 52.46 | 53.13 | 51.26 | 52.50 | 51.88 | 895,000 |
Nov 1, 2023 | 52.72 | 53.25 | 51.92 | 52.29 | 51.67 | 481,100 |
Oct 31, 2023 | 52.52 | 53.03 | 51.85 | 52.59 | 51.97 | 384,800 |
Oct 30, 2023 | 52.42 | 52.93 | 51.55 | 52.35 | 51.73 | 538,300 |
Oct 27, 2023 | 52.97 | 52.97 | 51.67 | 52.04 | 51.42 | 466,000 |
Oct 26, 2023 | 52.53 | 53.31 | 51.60 | 52.99 | 52.36 | 300,400 |
Oct 25, 2023 | 52.85 | 53.28 | 52.63 | 53.02 | 52.39 | 244,100 |
Oct 24, 2023 | 53.99 | 53.99 | 52.93 | 53.01 | 52.38 | 234,500 |
Oct 23, 2023 | 53.48 | 54.02 | 53.17 | 53.48 | 52.85 | 420,600 |
Oct 20, 2023 | 55.18 | 55.24 | 54.03 | 54.26 | 53.62 | 356,400 |
Oct 19, 2023 | 54.47 | 55.97 | 54.03 | 55.21 | 54.56 | 657,900 |
Oct 18, 2023 | 55.93 | 55.97 | 54.63 | 55.04 | 54.39 | 1,050,000 |
Oct 17, 2023 | 55.37 | 56.51 | 55.37 | 55.58 | 54.92 | 549,500 |
Oct 16, 2023 | 55.06 | 55.55 | 54.35 | 55.40 | 54.74 | 483,500 |
Oct 13, 2023 | 55.77 | 55.85 | 54.62 | 54.63 | 53.98 | 368,600 |
Oct 12, 2023 | 55.32 | 55.54 | 54.10 | 54.47 | 53.83 | 477,200 |
Oct 11, 2023 | 54.14 | 54.98 | 53.58 | 54.91 | 54.26 | 394,700 |
Oct 10, 2023 | 55.01 | 55.37 | 54.80 | 54.82 | 54.17 | 448,300 |
Oct 9, 2023 | 55.16 | 55.63 | 54.55 | 55.11 | 54.46 | 603,600 |
Oct 6, 2023 | 52.80 | 54.44 | 52.80 | 53.80 | 53.16 | 600,700 |
Oct 5, 2023 | 52.23 | 53.61 | 52.15 | 52.50 | 51.88 | 760,400 |
Oct 4, 2023 | 53.81 | 53.84 | 52.30 | 52.69 | 52.07 | 791,900 |
Oct 3, 2023 | 54.34 | 54.92 | 54.01 | 54.62 | 53.97 | 452,400 |
Oct 2, 2023 | 56.16 | 56.31 | 53.81 | 54.40 | 53.76 | 839,000 |
Sep 29, 2023 | 57.80 | 57.80 | 55.71 | 56.01 | 55.35 | 1,097,700 |
Sep 28, 2023 | 57.42 | 58.19 | 57.18 | 57.83 | 57.15 | 716,100 |
Sep 27, 2023 | 57.48 | 58.44 | 57.12 | 57.74 | 57.06 | 521,200 |
Sep 26, 2023 | 56.06 | 56.51 | 55.54 | 56.30 | 55.63 | 441,700 |
Sep 25, 2023 | 55.25 | 56.68 | 55.00 | 56.63 | 55.96 | 450,900 |
Sep 22, 2023 | 55.84 | 56.32 | 55.21 | 55.24 | 54.59 | 265,700 |
Sep 21, 2023 | 56.38 | 56.68 | 55.35 | 55.41 | 54.75 | 337,400 |
Sep 20, 2023 | 57.09 | 57.58 | 56.34 | 56.36 | 55.69 | 300,500 |
Sep 19, 2023 | 57.95 | 58.08 | 56.92 | 57.43 | 56.75 | 387,500 |
Sep 18, 2023 | 58.04 | 58.33 | 56.99 | 57.26 | 56.58 | 410,200 |
Sep 15, 2023 | 57.36 | 57.81 | 56.80 | 57.20 | 56.52 | 3,267,700 |
Sep 14, 2023 | 57.86 | 58.15 | 57.65 | 58.00 | 57.31 | 553,400 |
Sep 13, 2023 | 57.50 | 57.67 | 56.56 | 56.99 | 56.32 | 464,600 |
Sep 12, 2023 | 56.97 | 57.40 | 56.56 | 57.40 | 56.72 | 388,700 |
Sep 11, 2023 | 57.19 | 57.58 | 55.80 | 56.15 | 55.49 | 555,800 |
Sep 8, 2023 | 56.34 | 57.24 | 55.94 | 57.00 | 56.33 | 375,900 |
Sep 7, 2023 | 55.56 | 56.35 | 55.32 | 55.94 | 55.28 | 497,500 |
Sep 6, 2023 | 55.72 | 56.46 | 55.53 | 55.55 | 54.89 | 429,200 |
Sep 5, 2023 | 56.78 | 57.12 | 55.75 | 55.76 | 55.10 | 563,700 |
Sep 1, 2023 | 56.62 | 57.17 | 56.16 | 56.88 | 56.21 | 381,600 |
Aug 31, 2023 | 0.28 Dividend | |||||
Aug 31, 2023 | 56.28 | 56.60 | 55.52 | 55.84 | 55.18 | 472,400 |
Aug 30, 2023 | 55.89 | 56.25 | 55.60 | 56.21 | 55.27 | 404,800 |
Aug 29, 2023 | 55.49 | 56.09 | 54.79 | 55.69 | 54.75 | 395,700 |
Aug 28, 2023 | 55.82 | 55.94 | 54.86 | 55.45 | 54.52 | 557,400 |
Aug 25, 2023 | 55.24 | 55.66 | 54.36 | 55.46 | 54.53 | 639,800 |
Aug 24, 2023 | 54.73 | 55.28 | 54.53 | 54.55 | 53.63 | 554,500 |
Aug 23, 2023 | 54.83 | 55.51 | 54.16 | 55.13 | 54.20 | 314,800 |
Aug 22, 2023 | 55.78 | 55.80 | 54.97 | 55.12 | 54.19 | 303,200 |
Aug 21, 2023 | 56.05 | 56.43 | 55.22 | 55.81 | 54.87 | 458,800 |
Aug 18, 2023 | 54.00 | 55.38 | 53.60 | 55.03 | 54.11 | 415,900 |
Aug 17, 2023 | 55.55 | 55.59 | 54.35 | 54.62 | 53.70 | 443,600 |
Aug 16, 2023 | 55.45 | 55.63 | 54.55 | 54.63 | 53.71 | 431,100 |
Aug 15, 2023 | 55.40 | 55.56 | 54.49 | 54.87 | 53.95 | 440,000 |
Aug 14, 2023 | 55.89 | 55.89 | 54.77 | 55.59 | 54.66 | 414,500 |
Aug 11, 2023 | 55.02 | 56.13 | 55.02 | 56.05 | 55.11 | 414,800 |
Aug 10, 2023 | 56.19 | 56.39 | 54.38 | 54.81 | 53.89 | 539,200 |
Aug 9, 2023 | 55.94 | 56.71 | 55.56 | 56.16 | 55.22 | 737,200 |
Aug 8, 2023 | 53.64 | 55.81 | 53.59 | 55.47 | 54.54 | 991,900 |
Aug 7, 2023 | 53.54 | 55.06 | 53.41 | 54.72 | 53.80 | 840,300 |
Aug 4, 2023 | 52.61 | 53.94 | 52.17 | 53.57 | 52.67 | 919,600 |
Aug 3, 2023 | 51.65 | 52.78 | 51.11 | 52.15 | 51.27 | 443,800 |
Aug 2, 2023 | 50.94 | 51.79 | 50.68 | 51.26 | 50.40 | 516,500 |
Aug 1, 2023 | 52.81 | 53.07 | 51.19 | 51.20 | 50.34 | 901,700 |
Jul 31, 2023 | 52.85 | 53.54 | 52.80 | 53.35 | 52.45 | 720,900 |
Jul 28, 2023 | 51.75 | 52.59 | 51.30 | 52.58 | 51.70 | 479,100 |
Jul 27, 2023 | 51.46 | 52.21 | 51.00 | 51.45 | 50.59 | 688,600 |
Jul 26, 2023 | 50.75 | 51.30 | 50.60 | 51.07 | 50.21 | 577,800 |
Jul 25, 2023 | 50.49 | 51.71 | 50.35 | 51.28 | 50.42 | 603,700 |
Jul 24, 2023 | 49.72 | 50.98 | 49.52 | 50.68 | 49.83 | 1,073,300 |
Jul 21, 2023 | 49.54 | 49.54 | 48.80 | 49.25 | 48.42 | 589,000 |
Jul 20, 2023 | 48.35 | 49.21 | 48.17 | 49.15 | 48.32 | 773,900 |
Jul 19, 2023 | 47.30 | 48.32 | 47.18 | 48.12 | 47.31 | 731,100 |
Jul 18, 2023 | 46.21 | 47.84 | 46.19 | 47.31 | 46.52 | 1,006,900 |
Jul 17, 2023 | 45.45 | 46.45 | 45.13 | 46.21 | 45.43 | 611,600 |
Jul 14, 2023 | 46.95 | 46.95 | 45.37 | 45.38 | 44.62 | 648,200 |
Jul 13, 2023 | 47.38 | 48.47 | 46.99 | 47.09 | 46.30 | 810,300 |
Jul 12, 2023 | 47.06 | 47.44 | 46.84 | 47.14 | 46.35 | 455,200 |
Jul 11, 2023 | 45.95 | 46.72 | 45.63 | 46.66 | 45.88 | 439,100 |
Jul 10, 2023 | 44.94 | 45.63 | 44.80 | 45.63 | 44.86 | 720,100 |
Jul 7, 2023 | 44.15 | 45.59 | 44.15 | 45.02 | 44.26 | 843,800 |
Jul 6, 2023 | 45.04 | 45.23 | 43.66 | 44.32 | 43.58 | 524,600 |
Jul 5, 2023 | 45.52 | 45.75 | 44.88 | 45.29 | 44.53 | 871,200 |
Jul 3, 2023 | 45.15 | 45.76 | 45.15 | 45.25 | 44.49 | 344,200 |
Jun 30, 2023 | 46.00 | 46.07 | 45.29 | 45.29 | 44.53 | 607,600 |
Jun 29, 2023 | 45.41 | 45.93 | 45.31 | 45.71 | 44.94 | 704,300 |
Jun 28, 2023 | 43.88 | 45.40 | 43.66 | 45.14 | 44.38 | 1,100,200 |
Jun 27, 2023 | 42.92 | 44.53 | 42.90 | 44.21 | 43.47 | 846,200 |
Jun 26, 2023 | 42.57 | 43.63 | 42.57 | 43.23 | 42.50 | 876,600 |
Jun 23, 2023 | 42.36 | 42.72 | 42.17 | 42.49 | 41.78 | 1,601,100 |
Jun 22, 2023 | 42.99 | 43.29 | 42.64 | 43.00 | 42.28 | 1,144,000 |
Jun 21, 2023 | 43.56 | 44.54 | 43.40 | 43.64 | 42.91 | 1,099,500 |
Jun 20, 2023 | 43.76 | 44.18 | 42.95 | 43.43 | 42.70 | 2,178,000 |
Jun 16, 2023 | 43.26 | 44.34 | 42.66 | 44.32 | 43.58 | 17,635,200 |
Jun 15, 2023 | 42.56 | 43.45 | 42.44 | 42.80 | 42.08 | 1,286,900 |
Jun 14, 2023 | 42.22 | 42.58 | 41.73 | 42.24 | 41.53 | 1,726,000 |
Jun 13, 2023 | 41.92 | 42.69 | 41.77 | 41.93 | 41.23 | 1,301,800 |
Jun 12, 2023 | 41.07 | 41.54 | 40.89 | 41.26 | 40.57 | 1,122,500 |
Jun 9, 2023 | 41.19 | 42.05 | 40.98 | 41.77 | 41.07 | 646,900 |
Jun 8, 2023 | 41.58 | 41.70 | 40.11 | 41.30 | 40.61 | 840,300 |
Jun 7, 2023 | 41.38 | 42.01 | 41.24 | 41.63 | 40.93 | 896,500 |
Jun 6, 2023 | 39.72 | 41.31 | 39.72 | 41.12 | 40.43 | 831,000 |
Jun 5, 2023 | 40.96 | 41.87 | 40.02 | 40.43 | 39.75 | 1,674,500 |
Jun 2, 2023 | 38.66 | 39.54 | 38.49 | 39.35 | 38.69 | 1,126,700 |
Jun 1, 2023 | 37.55 | 38.58 | 37.55 | 37.92 | 37.28 | 1,014,100 |
May 31, 2023 | 0.28 Dividend | |||||
May 31, 2023 | 37.74 | 37.87 | 37.21 | 37.54 | 36.91 | 926,800 |
May 30, 2023 | 38.82 | 39.39 | 37.50 | 38.20 | 37.28 | 2,065,100 |
May 26, 2023 | 39.84 | 40.12 | 39.20 | 39.40 | 38.45 | 604,500 |
May 25, 2023 | 39.52 | 39.87 | 39.16 | 39.75 | 38.79 | 452,800 |
May 24, 2023 | 39.95 | 40.61 | 39.66 | 40.23 | 39.26 | 1,024,200 |
May 23, 2023 | 40.10 | 40.36 | 39.55 | 39.59 | 38.64 | 962,800 |
May 22, 2023 | 39.33 | 40.00 | 39.24 | 39.72 | 38.76 | 731,100 |
May 19, 2023 | 40.20 | 40.24 | 39.15 | 39.24 | 38.29 | 546,300 |
May 18, 2023 | 39.02 | 39.80 | 38.74 | 39.77 | 38.81 | 308,200 |
May 17, 2023 | 39.17 | 39.55 | 38.59 | 39.40 | 38.45 | 456,200 |
May 16, 2023 | 39.65 | 39.93 | 38.63 | 38.65 | 37.72 | 358,700 |
May 15, 2023 | 39.62 | 40.05 | 39.11 | 39.83 | 38.87 | 574,900 |
May 12, 2023 | 39.67 | 39.80 | 38.87 | 39.23 | 38.29 | 449,600 |
May 11, 2023 | 39.11 | 39.50 | 38.88 | 39.41 | 38.46 | 501,700 |
May 10, 2023 | 40.04 | 40.11 | 39.32 | 39.71 | 38.75 | 750,000 |
May 9, 2023 | 39.46 | 40.00 | 39.26 | 39.71 | 38.75 | 994,600 |
May 8, 2023 | 39.91 | 40.47 | 39.44 | 39.70 | 38.74 | 757,800 |
Related Tickers
MGY Magnolia Oil & Gas Corporation
25.72
-0.33%
BRY Berry Corporation
7.70
+0.39%
TALO Talos Energy Inc.
12.78
+0.04%
GPOR Gulfport Energy Corporation
154.25
-2.14%
MTDR Matador Resources Company
64.22
+0.19%
BSM Black Stone Minerals, L.P.
16.61
+0.09%
SD SandRidge Energy, Inc.
13.32
-3.62%
OVV Ovintiv Inc.
50.99
-2.89%
CRGY Crescent Energy Company
12.32
+3.79%
SM SM Energy Company
50.82
-0.67%