Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 50.76 | 51.36 | 50.12 | 50.45 | 50,900 |
| September 16, 2026 | 50.91 | 51.21 | 50.06 | 50.76 | 53,900 |
| September 15, 2026 | 51.83 | 51.83 | 50.59 | 50.87 | 83,000 |
| September 14, 2026 | 52.72 | 52.90 |
Based on reports through December 31, 2025
Address:P.O. BOX 9161 800 SOUTH STREET, SUITE 500, WALTHAM, MA, 02454, US
| 936m |
| COPConocoPhillips | 131.88 | −0.98 % | 871m |
| PSXPhillips 66 | 273.50 | −25.90 % | 683m |
| SLBSLB Limited | 50.91 | −2.25 % | 665m |
| DVNDevon Energy Corporation | 48.75 | +0.06 % | 518m |
| 51.11 |
| 51.12 |
| 57,200 |
| September 11, 2026 | 53.65 | 53.74 | 52.12 | 52.75 | 37,400 |
| September 10, 2026 | 53.72 | 54.29 | 53.17 | 54.07 | 115,700 |
| September 09, 2026 | 53.48 | 53.78 | 52.89 | 53.47 | 84,200 |
| September 08, 2026 | 52.51 | 53.74 | 52.25 | 53.11 | 55,800 |
| September 04, 2026 | 51.78 | 52.79 | 51.78 | 52.70 | 31,000 |
| September 03, 2026 | 52.83 | 52.83 | 52.04 | 52.48 | 42,500 |
| September 02, 2026 | 51.76 | 52.69 | 51.63 | 52.59 | 73,800 |
| September 01, 2026 | 51.24 | 52.01 | 51.22 | 51.99 | 75,400 |
| August 31, 2026 | 50.37 | 51.56 | 50.37 | 51.35 | 44,500 |
| August 28, 2026 | 50.42 | 50.79 | 49.90 | 50.50 | 45,000 |
| August 27, 2026 | 49.66 | 50.40 | 49.66 | 50.40 | 32,600 |
| August 26, 2026 | 49.27 | 50.20 | 49.27 | 50.08 | 37,100 |
| August 25, 2026 | 50.39 | 50.39 | 49.55 | 49.74 | 53,300 |
| August 24, 2026 | 50.02 | 50.50 | 49.72 | 50.41 | 68,100 |
| August 21, 2026 | 50.75 | 50.75 | 49.88 | 50.38 | 56,100 |
| August 20, 2026 | 50.50 | 50.95 | 50.29 | 50.57 | 55,200 |