Find a quote
Occidental Petroleum Corp
43.61 Up 0.06 (0.14 %)
Delayed : 2025/07/18 18:55:41
- Previous close $43.55
- Opening $44.03
- Today High $44.55
- Today Low $43.26
- Price Bid $43.61
- Price Ask $43.61
- 52 Weeks High $64.76
- 52 Weeks Low $34.79
- Size Bid 6
- Size Ask 2
- Volume 11,722,004
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $43.62 | Down $ -0.01 | $43.63 | $43.62 | 810,377 |
| 03:59 PM | $43.63 | Up $0.03 | $43.64 | $43.60 | 191,532 |
| 03:58 PM | $43.61 | Down $ -0.02 | $43.63 | $43.58 | 118,731 |
| 03:57 PM | $43.63 | Up $0.00 | $43.66 | $43.62 | 135,216 |
| 03:56 PM | $43.63 | Up $0.00 | $43.63 | $43.62 | 37,674 |
| 03:55 PM | $43.63 | Down $ -0.03 | $43.66 | $43.61 | 49,783 |
| 03:54 PM | $43.66 | Up $0.00 | $43.66 | $43.63 | 32,640 |
| 03:53 PM | $43.66 | Up $0.00 | $43.67 | $43.65 | 14,058 |
| 03:52 PM | $43.66 | Up $0.03 | $43.66 | $43.62 | 15,046 |
| 03:51 PM | $43.63 | Up $0.01 | $43.64 | $43.60 | 33,688 |
| 03:50 PM | $43.62 | Down $ -0.02 | $43.69 | $43.60 | 30,882 |
| 03:49 PM | $43.64 | Up $0.01 | $43.67 | $43.63 | 32,298 |
| 03:48 PM | $43.63 | Down $ -0.02 | $43.67 | $43.61 | 15,731 |
| 03:47 PM | $43.65 | Up $0.00 | $43.66 | $43.62 | 9,170 |
| 03:46 PM | $43.65 | Up $0.01 | $43.66 | $43.62 | 22,911 |
| 03:45 PM | $43.64 | Down $ -0.07 | $43.70 | $43.64 | 13,588 |
| 03:44 PM | $43.71 | Down $0.00 | $43.72 | $43.69 | 20,157 |
| 03:43 PM | $43.71 | Down $0.00 | $43.72 | $43.69 | 14,706 |
| 03:42 PM | $43.71 | Up $0.00 | $43.72 | $43.71 | 7,357 |
| 03:41 PM | $43.71 | Down $ -0.01 | $43.72 | $43.70 | 10,961 |
| 03:40 PM | $43.72 | Up $0.02 | $43.72 | $43.69 | 14,363 |
| 03:39 PM | $43.70 | Down $ -0.02 | $43.72 | $43.70 | 16,271 |
| 03:38 PM | $43.72 | Down $ -0.01 | $43.74 | $43.70 | 16,305 |
| 03:37 PM | $43.73 | Up $0.01 | $43.73 | $43.71 | 7,655 |
| 03:36 PM | $43.72 | Up $0.00 | $43.73 | $43.70 | 12,160 |
| 03:35 PM | $43.72 | Up $0.00 | $43.72 | $43.70 | 8,983 |
| 03:34 PM | $43.72 | Up $0.00 | $43.73 | $43.71 | 9,129 |
| 03:33 PM | $43.72 | Down $ -0.02 | $43.73 | $43.70 | 17,259 |
| 03:32 PM | $43.74 | Down $ -0.03 | $43.77 | $43.74 | 7,786 |
| 03:31 PM | $43.77 | Down $ -0.02 | $43.78 | $43.74 | 19,290 |
| 03:30 PM | $43.78 | Down $0.00 | $43.80 | $43.77 | 21,867 |
| 03:29 PM | $43.79 | Down $ -0.01 | $43.80 | $43.77 | 10,164 |
| 03:28 PM | $43.80 | Up $0.02 | $43.81 | $43.78 | 7,834 |
| 03:27 PM | $43.78 | Down $ -0.01 | $43.80 | $43.77 | 18,402 |
| 03:26 PM | $43.79 | Down $ -0.02 | $43.83 | $43.79 | 26,397 |
| 03:25 PM | $43.81 | Up $0.01 | $43.82 | $43.80 | 9,640 |
| 03:24 PM | $43.79 | Up $0.02 | $43.80 | $43.77 | 14,984 |
| 03:23 PM | $43.77 | Up $0.04 | $43.77 | $43.73 | 20,508 |
| 03:22 PM | $43.73 | Up $0.00 | $43.74 | $43.72 | 10,484 |
| 03:21 PM | $43.73 | Up $0.01 | $43.73 | $43.70 | 9,514 |
| 03:20 PM | $43.72 | Up $0.00 | $43.72 | $43.70 | 16,599 |
| 03:19 PM | $43.72 | Up $0.00 | $43.73 | $43.70 | 24,493 |
| 03:18 PM | $43.72 | Up $0.00 | $43.73 | $43.71 | 14,085 |
| 03:17 PM | $43.72 | Down $0.00 | $43.73 | $43.70 | 8,639 |
| 03:16 PM | $43.72 | Down $ -0.01 | $43.74 | $43.72 | 52,804 |
| 03:15 PM | $43.73 | Up $0.01 | $43.73 | $43.71 | 8,483 |
| 03:14 PM | $43.72 | Down $0.00 | $43.73 | $43.71 | 3,581 |
| 03:13 PM | $43.72 | Up $0.03 | $43.73 | $43.69 | 6,514 |
| 03:12 PM | $43.69 | Up $0.04 | $43.70 | $43.62 | 47,542 |
| 03:11 PM | $43.65 | Down $ -0.04 | $43.69 | $43.65 | 17,060 |
| 03:10 PM | $43.69 | Down $ -0.04 | $43.73 | $43.66 | 36,835 |
| 03:09 PM | $43.73 | Down $ -0.01 | $43.75 | $43.73 | 5,802 |
| 03:08 PM | $43.73 | Up $0.02 | $43.75 | $43.71 | 9,464 |
| 03:07 PM | $43.72 | Up $0.02 | $43.72 | $43.68 | 11,185 |
| 03:06 PM | $43.70 | Down $ -0.04 | $43.74 | $43.68 | 12,713 |
| 03:05 PM | $43.74 | Up $0.03 | $43.74 | $43.70 | 17,899 |
| 03:04 PM | $43.70 | Up $0.01 | $43.70 | $43.68 | 3,363 |
| 03:03 PM | $43.70 | Up $0.03 | $43.70 | $43.66 | 7,529 |
| 03:02 PM | $43.66 | Down $ -0.02 | $43.70 | $43.66 | 11,028 |
| 03:01 PM | $43.68 | Down $ -0.01 | $43.70 | $43.68 | 14,389 |
| 03:00 PM | $43.69 | Up $0.01 | $43.69 | $43.68 | 6,033 |
| 02:59 PM | $43.68 | Up $0.03 | $43.68 | $43.65 | 17,362 |
| 02:58 PM | $43.65 | Up $0.00 | $43.65 | $43.63 | 25,550 |
| 02:57 PM | $43.65 | Up $0.00 | $43.68 | $43.64 | 16,370 |
| 02:56 PM | $43.65 | Up $0.02 | $43.69 | $43.63 | 14,894 |
| 02:55 PM | $43.63 | Down $ -0.01 | $43.66 | $43.63 | 16,652 |
| 02:54 PM | $43.64 | Up $0.02 | $43.65 | $43.63 | 8,362 |
| 02:53 PM | $43.63 | Up $0.02 | $43.64 | $43.61 | 11,924 |
| 02:52 PM | $43.61 | Up $0.02 | $43.61 | $43.59 | 5,885 |
| 02:51 PM | $43.58 | Up $0.00 | $43.60 | $43.57 | 8,380 |
| 02:50 PM | $43.58 | Down $ -0.01 | $43.59 | $43.58 | 4,743 |
| 02:49 PM | $43.59 | Up $0.00 | $43.59 | $43.56 | 5,913 |
| 02:48 PM | $43.59 | Up $0.01 | $43.59 | $43.58 | 4,688 |
| 02:47 PM | $43.58 | Down $0.00 | $43.58 | $43.56 | 10,678 |
| 02:46 PM | $43.58 | Down $ -0.02 | $43.60 | $43.58 | 5,692 |
| 02:45 PM | $43.60 | Up $0.01 | $43.61 | $43.59 | 5,359 |
| 02:44 PM | $43.59 | Up $0.00 | $43.59 | $43.57 | 8,358 |
| 02:43 PM | $43.58 | Up $0.00 | $43.61 | $43.57 | 11,542 |
| 02:42 PM | $43.58 | Up $0.03 | $43.58 | $43.54 | 9,393 |
| 02:41 PM | $43.55 | Down $ -0.03 | $43.58 | $43.55 | 7,143 |
| 02:40 PM | $43.58 | Down $ -0.02 | $43.59 | $43.57 | 9,767 |
| 02:39 PM | $43.60 | Down $ -0.01 | $43.62 | $43.59 | 6,586 |
| 02:38 PM | $43.60 | Down $ -0.01 | $43.63 | $43.58 | 30,444 |
| 02:37 PM | $43.62 | Up $0.01 | $43.62 | $43.59 | 8,446 |
| 02:36 PM | $43.61 | Down $ -0.04 | $43.65 | $43.60 | 6,055 |
| 02:35 PM | $43.64 | Up $0.01 | $43.66 | $43.63 | 4,435 |
| 02:34 PM | $43.63 | Up $0.02 | $43.64 | $43.61 | 3,822 |
| 02:33 PM | $43.61 | Up $0.00 | $43.63 | $43.58 | 11,896 |
| 02:32 PM | $43.60 | Down $ -0.04 | $43.63 | $43.60 | 6,401 |
| 02:31 PM | $43.64 | Up $0.03 | $43.65 | $43.60 | 14,585 |
| 02:30 PM | $43.61 | Up $0.05 | $43.62 | $43.55 | 7,721 |
| 02:29 PM | $43.57 | Up $0.00 | $43.57 | $43.52 | 7,380 |
| 02:28 PM | $43.56 | Down $ -0.03 | $43.61 | $43.56 | 10,415 |
| 02:27 PM | $43.59 | Down $ -0.05 | $43.64 | $43.59 | 18,262 |
| 02:26 PM | $43.64 | Down $ -0.02 | $43.66 | $43.62 | 12,296 |
| 02:25 PM | $43.66 | Down $ -0.04 | $43.71 | $43.64 | 14,602 |
| 02:24 PM | $43.70 | Down $0.00 | $43.73 | $43.70 | 9,755 |
| 02:23 PM | $43.71 | Up $0.00 | $43.72 | $43.69 | 9,695 |
| 02:22 PM | $43.71 | Down $ -0.03 | $43.75 | $43.70 | 17,597 |
| 02:21 PM | $43.74 | Up $0.07 | $43.74 | $43.65 | 49,842 |
| 02:20 PM | $43.67 | Up $0.03 | $43.67 | $43.62 | 12,423 |
| 02:19 PM | $43.63 | Up $0.03 | $43.64 | $43.60 | 4,135 |
| 02:18 PM | $43.61 | Up $0.04 | $43.61 | $43.56 | 6,903 |
| 02:17 PM | $43.56 | Up $0.02 | $43.59 | $43.54 | 19,626 |
| 02:16 PM | $43.54 | Up $0.03 | $43.54 | $43.48 | 12,361 |
| 02:15 PM | $43.51 | Down $ -0.02 | $43.54 | $43.51 | 12,943 |
| 02:14 PM | $43.52 | Down $ -0.06 | $43.57 | $43.52 | 30,398 |
| 02:13 PM | $43.58 | Up $0.04 | $43.58 | $43.53 | 7,457 |
| 02:12 PM | $43.54 | Down $ -0.05 | $43.60 | $43.53 | 12,489 |
| 02:11 PM | $43.60 | Down $ -0.03 | $43.62 | $43.60 | 3,606 |
| 02:10 PM | $43.63 | Up $0.02 | $43.64 | $43.60 | 3,014 |
| 02:09 PM | $43.60 | Down $0.00 | $43.62 | $43.60 | 12,231 |
| 02:08 PM | $43.61 | Up $0.02 | $43.65 | $43.59 | 26,367 |
| 02:07 PM | $43.58 | Down $ -0.02 | $43.59 | $43.58 | 4,879 |
| 02:06 PM | $43.60 | Up $0.01 | $43.61 | $43.59 | 3,997 |
| 02:05 PM | $43.60 | Up $0.01 | $43.60 | $43.58 | 2,521 |
| 02:04 PM | $43.59 | Up $0.00 | $43.59 | $43.58 | 1,885 |
| 02:03 PM | $43.59 | Up $0.01 | $43.59 | $43.57 | 4,209 |
| 02:02 PM | $43.58 | Down $ -0.02 | $43.60 | $43.57 | 3,854 |
| 02:01 PM | $43.60 | Down $ -0.01 | $43.62 | $43.58 | 10,062 |
| 02:00 PM | $43.61 | Up $0.00 | $43.61 | $43.57 | 13,255 |
| 01:59 PM | $43.61 | Up $0.00 | $43.61 | $43.59 | 4,281 |
| 01:58 PM | $43.61 | Up $0.02 | $43.61 | $43.58 | 6,705 |
| 01:57 PM | $43.58 | Up $0.00 | $43.59 | $43.58 | 3,765 |
| 01:56 PM | $43.58 | Down $ -0.02 | $43.59 | $43.58 | 2,749 |
| 01:55 PM | $43.59 | Down $0.00 | $43.62 | $43.59 | 13,784 |
| 01:54 PM | $43.60 | Up $0.02 | $43.61 | $43.58 | 19,530 |
| 01:53 PM | $43.58 | Up $0.02 | $43.58 | $43.56 | 4,031 |
| 01:52 PM | $43.56 | Up $0.02 | $43.56 | $43.53 | 5,572 |
| 01:51 PM | $43.53 | Up $0.01 | $43.55 | $43.52 | 6,946 |
| 01:50 PM | $43.53 | Down $ -0.03 | $43.55 | $43.53 | 11,050 |
| 01:49 PM | $43.56 | Up $0.00 | $43.56 | $43.54 | 5,410 |
| 01:48 PM | $43.56 | Up $0.03 | $43.56 | $43.53 | 4,058 |
| 01:47 PM | $43.53 | Up $0.00 | $43.53 | $43.51 | 4,954 |
| 01:46 PM | $43.52 | Up $0.01 | $43.53 | $43.51 | 2,709 |
| 01:45 PM | $43.51 | Up $0.00 | $43.53 | $43.49 | 20,394 |
| 01:44 PM | $43.51 | Down $ -0.02 | $43.53 | $43.51 | 7,840 |
| 01:43 PM | $43.53 | Down $ -0.07 | $43.59 | $43.53 | 10,439 |
| 01:42 PM | $43.60 | Up $0.01 | $43.63 | $43.59 | 15,948 |
| 01:41 PM | $43.59 | Down $ -0.01 | $43.60 | $43.58 | 4,090 |
| 01:40 PM | $43.60 | Down $ -0.01 | $43.62 | $43.60 | 8,638 |
| 01:39 PM | $43.61 | Up $0.02 | $43.63 | $43.59 | 28,677 |
| 01:38 PM | $43.59 | Down $ -0.02 | $43.60 | $43.59 | 6,126 |
| 01:37 PM | $43.60 | Up $0.05 | $43.60 | $43.54 | 29,521 |
| 01:36 PM | $43.55 | Down $ -0.01 | $43.57 | $43.55 | 10,024 |
| 01:35 PM | $43.56 | Up $0.06 | $43.56 | $43.50 | 10,529 |
| 01:34 PM | $43.49 | Down $0.00 | $43.49 | $43.48 | 2,304 |
| 01:33 PM | $43.50 | Up $0.00 | $43.50 | $43.49 | 4,978 |
| 01:32 PM | $43.49 | Down $ -0.03 | $43.52 | $43.49 | 7,312 |
| 01:31 PM | $43.53 | Up $0.01 | $43.53 | $43.51 | 18,410 |
| 01:30 PM | $43.52 | Up $0.01 | $43.53 | $43.51 | 6,563 |
| 01:29 PM | $43.51 | Up $0.00 | $43.51 | $43.51 | 510 |
| 01:28 PM | $43.51 | Up $0.01 | $43.51 | $43.50 | 6,020 |
| 01:27 PM | $43.50 | Down $ -0.01 | $43.51 | $43.50 | 1,239 |
| 01:26 PM | $43.51 | Down $ -0.01 | $43.52 | $43.49 | 4,653 |
| 01:25 PM | $43.52 | Down $ -0.01 | $43.53 | $43.52 | 1,302 |
| 01:24 PM | $43.53 | Up $0.04 | $43.53 | $43.48 | 7,480 |
| 01:23 PM | $43.49 | Up $0.03 | $43.49 | $43.45 | 12,012 |
| 01:22 PM | $43.46 | Up $0.00 | $43.47 | $43.44 | 5,153 |
| 01:21 PM | $43.46 | Up $0.05 | $43.46 | $43.41 | 7,526 |
| 01:20 PM | $43.41 | Down $ -0.05 | $43.47 | $43.41 | 13,869 |
| 01:19 PM | $43.46 | Down $ -0.04 | $43.49 | $43.44 | 11,249 |
| 01:18 PM | $43.50 | Down $ -0.09 | $43.60 | $43.50 | 14,387 |
| 01:17 PM | $43.60 | Down $ -0.02 | $43.63 | $43.59 | 3,484 |
| 01:16 PM | $43.62 | Down $ -0.02 | $43.64 | $43.61 | 6,470 |
| 01:15 PM | $43.64 | Down $ -0.01 | $43.64 | $43.62 | 4,385 |
| 01:14 PM | $43.64 | Up $0.05 | $43.64 | $43.58 | 17,516 |
| 01:13 PM | $43.60 | Down $ -0.02 | $43.62 | $43.60 | 5,392 |
| 01:12 PM | $43.62 | Down $ -0.01 | $43.63 | $43.61 | 3,576 |
| 01:11 PM | $43.63 | Up $0.04 | $43.63 | $43.58 | 4,095 |
| 01:10 PM | $43.59 | Up $0.01 | $43.59 | $43.56 | 10,256 |
| 01:09 PM | $43.58 | Down $0.00 | $43.59 | $43.57 | 19,059 |
| 01:08 PM | $43.58 | Up $0.01 | $43.59 | $43.56 | 7,899 |
| 01:07 PM | $43.57 | Up $0.06 | $43.58 | $43.51 | 18,858 |
| 01:06 PM | $43.51 | Up $0.02 | $43.52 | $43.50 | 16,697 |
| 01:05 PM | $43.50 | Up $0.05 | $43.50 | $43.44 | 6,519 |
| 01:04 PM | $43.45 | Down $ -0.02 | $43.47 | $43.45 | 8,938 |
| 01:03 PM | $43.46 | Up $0.06 | $43.46 | $43.39 | 21,214 |
| 01:02 PM | $43.40 | Up $0.01 | $43.41 | $43.39 | 21,029 |
| 01:01 PM | $43.39 | Up $0.02 | $43.39 | $43.38 | 3,462 |
| 01:00 PM | $43.38 | Up $0.03 | $43.38 | $43.34 | 5,509 |
| 12:59 PM | $43.35 | Up $0.00 | $43.35 | $43.34 | 1,913 |
| 12:58 PM | $43.34 | Down $ -0.04 | $43.39 | $43.33 | 5,898 |
| 12:57 PM | $43.38 | Down $ -0.01 | $43.39 | $43.38 | 6,943 |
| 12:56 PM | $43.39 | Up $0.02 | $43.41 | $43.38 | 6,133 |
| 12:55 PM | $43.38 | Down $ -0.03 | $43.40 | $43.37 | 4,847 |
| 12:54 PM | $43.41 | Up $0.00 | $43.43 | $43.41 | 6,927 |
| 12:53 PM | $43.41 | Up $0.01 | $43.41 | $43.39 | 12,842 |
| 12:52 PM | $43.40 | Up $0.01 | $43.42 | $43.39 | 11,499 |
| 12:51 PM | $43.39 | Up $0.01 | $43.41 | $43.38 | 8,851 |
| 12:50 PM | $43.39 | Up $0.02 | $43.39 | $43.35 | 8,583 |
| 12:49 PM | $43.37 | Down $ -0.02 | $43.38 | $43.37 | 3,233 |
| 12:48 PM | $43.38 | Down $ -0.01 | $43.41 | $43.38 | 13,822 |
| 12:47 PM | $43.39 | Down $ -0.02 | $43.42 | $43.39 | 8,879 |
| 12:46 PM | $43.41 | Up $0.01 | $43.44 | $43.39 | 9,521 |
| 12:45 PM | $43.40 | Up $0.06 | $43.40 | $43.35 | 6,112 |
| 12:44 PM | $43.34 | Down $ -0.02 | $43.36 | $43.32 | 15,440 |
| 12:43 PM | $43.37 | Down $ -0.05 | $43.43 | $43.37 | 11,940 |
| 12:42 PM | $43.42 | Up $0.05 | $43.42 | $43.38 | 12,485 |
| 12:41 PM | $43.38 | Down $ -0.01 | $43.39 | $43.37 | 12,583 |
| 12:40 PM | $43.39 | Up $0.00 | $43.39 | $43.37 | 15,647 |
| 12:39 PM | $43.38 | Down $0.00 | $43.39 | $43.37 | 14,480 |
| 12:38 PM | $43.39 | Up $0.00 | $43.40 | $43.36 | 11,178 |
| 12:37 PM | $43.38 | Up $0.05 | $43.39 | $43.31 | 14,511 |
| 12:36 PM | $43.33 | Up $0.01 | $43.34 | $43.32 | 13,574 |
| 12:35 PM | $43.32 | Up $0.01 | $43.32 | $43.29 | 18,222 |
| 12:34 PM | $43.31 | Up $0.02 | $43.31 | $43.29 | 23,186 |
| 12:33 PM | $43.29 | Up $0.01 | $43.31 | $43.27 | 10,197 |
| 12:32 PM | $43.27 | Down $ -0.02 | $43.30 | $43.26 | 8,129 |
| 12:31 PM | $43.29 | Down $ -0.02 | $43.31 | $43.26 | 40,430 |
| 12:30 PM | $43.31 | Down $ -0.06 | $43.37 | $43.31 | 23,520 |
| 12:29 PM | $43.37 | Down $ -0.02 | $43.39 | $43.35 | 23,027 |
| 12:28 PM | $43.38 | Up $0.01 | $43.39 | $43.37 | 14,682 |
| 12:27 PM | $43.38 | Up $0.00 | $43.40 | $43.38 | 19,582 |
| 12:26 PM | $43.38 | Down $ -0.05 | $43.43 | $43.35 | 26,915 |
| 12:25 PM | $43.43 | Up $0.00 | $43.45 | $43.40 | 19,929 |
| 12:24 PM | $43.42 | Down $ -0.05 | $43.48 | $43.41 | 22,667 |
| 12:23 PM | $43.47 | Down $ -0.01 | $43.48 | $43.44 | 40,251 |
| 12:22 PM | $43.48 | Down $ -0.02 | $43.51 | $43.47 | 19,074 |
| 12:21 PM | $43.50 | Down $ -0.05 | $43.56 | $43.50 | 37,561 |
| 12:20 PM | $43.56 | Up $0.03 | $43.57 | $43.53 | 9,264 |
| 12:19 PM | $43.53 | Down $ -0.01 | $43.54 | $43.52 | 11,608 |
| 12:18 PM | $43.54 | Down $ -0.09 | $43.62 | $43.52 | 40,063 |
| 12:17 PM | $43.63 | Up $0.03 | $43.63 | $43.58 | 5,585 |
| 12:16 PM | $43.59 | Down $ -0.03 | $43.63 | $43.59 | 9,391 |
| 12:15 PM | $43.63 | Up $0.00 | $43.64 | $43.62 | 12,879 |
| 12:14 PM | $43.63 | Up $0.01 | $43.63 | $43.61 | 4,221 |
| 12:13 PM | $43.62 | Down $0.00 | $43.65 | $43.62 | 6,960 |
| 12:12 PM | $43.62 | Down $ -0.01 | $43.62 | $43.61 | 5,367 |
| 12:11 PM | $43.63 | Up $0.02 | $43.64 | $43.61 | 9,115 |
| 12:10 PM | $43.60 | Up $0.01 | $43.62 | $43.59 | 6,469 |
| 12:09 PM | $43.60 | Down $ -0.02 | $43.63 | $43.60 | 13,142 |
| 12:08 PM | $43.62 | Up $0.01 | $43.63 | $43.61 | 10,162 |
| 12:07 PM | $43.61 | Up $0.02 | $43.63 | $43.58 | 9,401 |
| 12:06 PM | $43.58 | Up $0.01 | $43.58 | $43.53 | 20,072 |
| 12:05 PM | $43.57 | Down $ -0.02 | $43.58 | $43.56 | 24,006 |
| 12:04 PM | $43.59 | Up $0.02 | $43.62 | $43.56 | 34,658 |
| 12:03 PM | $43.56 | Down $ -0.05 | $43.61 | $43.55 | 703,334 |
| 12:02 PM | $43.61 | Down $ -0.05 | $43.66 | $43.61 | 10,041 |
| 12:01 PM | $43.66 | Down $ -0.06 | $43.71 | $43.65 | 7,324 |
| 12:00 PM | $43.72 | Up $0.01 | $43.73 | $43.69 | 6,430 |
| 11:59 AM | $43.71 | Down $ -0.02 | $43.72 | $43.67 | 25,945 |
| 11:58 AM | $43.73 | Up $0.00 | $43.74 | $43.71 | 8,733 |
| 11:57 AM | $43.73 | Down $ -0.02 | $43.75 | $43.72 | 5,203 |
| 11:56 AM | $43.75 | Up $0.01 | $43.75 | $43.73 | 13,342 |
| 11:55 AM | $43.75 | Up $0.00 | $43.75 | $43.73 | 7,365 |
| 11:54 AM | $43.74 | Up $0.02 | $43.76 | $43.72 | 20,522 |
| 11:53 AM | $43.73 | Down $ -0.01 | $43.76 | $43.72 | 24,733 |
| 11:52 AM | $43.74 | Up $0.05 | $43.74 | $43.69 | 15,666 |
| 11:51 AM | $43.69 | Up $0.05 | $43.70 | $43.63 | 30,963 |
| 11:50 AM | $43.64 | Up $0.07 | $43.64 | $43.56 | 7,047 |
| 11:49 AM | $43.57 | Up $0.01 | $43.57 | $43.55 | 7,503 |
| 11:48 AM | $43.56 | Down $ -0.02 | $43.58 | $43.55 | 29,583 |
| 11:47 AM | $43.58 | Up $0.00 | $43.59 | $43.55 | 12,535 |
| 11:46 AM | $43.58 | Up $0.05 | $43.58 | $43.53 | 15,272 |
| 11:45 AM | $43.53 | Down $ -0.03 | $43.58 | $43.53 | 9,120 |
| 11:44 AM | $43.56 | Down $ -0.03 | $43.61 | $43.56 | 7,905 |
| 11:43 AM | $43.60 | Down $ -0.01 | $43.61 | $43.59 | 9,895 |
| 11:42 AM | $43.61 | Down $ -0.01 | $43.63 | $43.59 | 10,271 |
| 11:41 AM | $43.62 | Down $ -0.04 | $43.67 | $43.62 | 11,505 |
| 11:40 AM | $43.66 | Up $0.03 | $43.66 | $43.61 | 9,552 |
| 11:39 AM | $43.63 | Up $0.04 | $43.63 | $43.57 | 17,362 |
| 11:38 AM | $43.59 | Up $0.05 | $43.59 | $43.54 | 7,186 |
| 11:37 AM | $43.54 | Down $ -0.08 | $43.61 | $43.54 | 15,147 |
| 11:36 AM | $43.62 | Down $ -0.01 | $43.65 | $43.61 | 13,631 |
| 11:35 AM | $43.63 | Up $0.02 | $43.64 | $43.61 | 8,741 |
| 11:34 AM | $43.61 | Down $ -0.05 | $43.67 | $43.61 | 24,632 |
| 11:33 AM | $43.67 | Down $ -0.05 | $43.71 | $43.66 | 5,931 |
| 11:32 AM | $43.71 | Down $ -0.07 | $43.79 | $43.70 | 11,055 |
| 11:31 AM | $43.78 | Up $0.00 | $43.80 | $43.76 | 34,367 |
| 11:30 AM | $43.78 | Up $0.02 | $43.78 | $43.76 | 23,990 |
| 11:29 AM | $43.76 | Up $0.00 | $43.79 | $43.74 | 9,546 |
| 11:28 AM | $43.76 | Up $0.04 | $43.77 | $43.70 | 18,474 |
| 11:27 AM | $43.72 | Down $ -0.01 | $43.76 | $43.71 | 16,261 |
| 11:26 AM | $43.73 | Up $0.07 | $43.73 | $43.66 | 27,996 |
| 11:25 AM | $43.66 | Up $0.05 | $43.66 | $43.60 | 24,511 |
| 11:24 AM | $43.61 | Up $0.00 | $43.61 | $43.59 | 10,791 |
| 11:23 AM | $43.60 | Down $ -0.04 | $43.64 | $43.59 | 14,395 |
| 11:22 AM | $43.64 | Up $0.06 | $43.64 | $43.56 | 38,017 |
| 11:21 AM | $43.58 | Down $ -0.02 | $43.62 | $43.57 | 26,638 |
| 11:20 AM | $43.60 | Up $0.01 | $43.63 | $43.60 | 13,554 |
| 11:19 AM | $43.60 | Down $ -0.02 | $43.63 | $43.55 | 31,331 |
| 11:18 AM | $43.62 | Down $ -0.04 | $43.67 | $43.59 | 56,160 |
| 11:17 AM | $43.66 | Down $ -0.01 | $43.69 | $43.66 | 15,513 |
| 11:16 AM | $43.67 | Down $ -0.04 | $43.72 | $43.67 | 12,512 |
| 11:15 AM | $43.71 | Down $ -0.01 | $43.72 | $43.68 | 10,668 |
| 11:14 AM | $43.72 | Up $0.04 | $43.72 | $43.67 | 23,263 |
| 11:13 AM | $43.68 | Down $ -0.09 | $43.75 | $43.64 | 33,052 |
| 11:12 AM | $43.76 | Up $0.00 | $43.76 | $43.73 | 45,640 |
| 11:11 AM | $43.76 | Down $ -0.11 | $43.87 | $43.75 | 66,208 |
| 11:10 AM | $43.87 | Down $ -0.11 | $43.99 | $43.87 | 27,342 |
| 11:09 AM | $43.98 | Down $ -0.08 | $44.06 | $43.97 | 10,994 |
| 11:08 AM | $44.06 | Up $0.01 | $44.08 | $44.05 | 5,920 |
| 11:07 AM | $44.05 | Up $0.03 | $44.07 | $44.02 | 7,770 |
| 11:06 AM | $44.02 | Down $ -0.03 | $44.06 | $44.01 | 7,523 |
| 11:05 AM | $44.05 | Down $ -0.03 | $44.09 | $44.04 | 5,760 |
| 11:04 AM | $44.08 | Up $0.04 | $44.09 | $44.04 | 7,535 |
| 11:03 AM | $44.04 | Up $0.06 | $44.04 | $43.93 | 14,079 |
| 11:02 AM | $43.98 | Down $ -0.03 | $44.01 | $43.98 | 24,298 |
| 11:01 AM | $44.01 | Down $ -0.01 | $44.04 | $43.99 | 17,574 |
| 11:00 AM | $44.02 | Down $ -0.02 | $44.04 | $44.00 | 19,284 |
| 10:59 AM | $44.03 | Up $0.02 | $44.05 | $44.00 | 19,311 |
| 10:58 AM | $44.02 | Down $ -0.05 | $44.06 | $43.99 | 29,287 |
| 10:57 AM | $44.06 | Down $ -0.02 | $44.08 | $44.05 | 10,796 |
| 10:56 AM | $44.08 | Down $ -0.06 | $44.15 | $44.08 | 10,199 |
| 10:55 AM | $44.14 | Down $ -0.05 | $44.19 | $44.13 | 11,125 |
| 10:54 AM | $44.19 | Up $0.02 | $44.20 | $44.16 | 10,343 |
| 10:53 AM | $44.17 | Down $ -0.02 | $44.21 | $44.16 | 19,753 |
| 10:52 AM | $44.19 | Down $ -0.02 | $44.22 | $44.18 | 6,511 |
| 10:51 AM | $44.21 | Down $ -0.01 | $44.21 | $44.16 | 5,867 |
| 10:50 AM | $44.22 | Down $ -0.01 | $44.24 | $44.19 | 16,288 |
| 10:49 AM | $44.23 | Up $0.03 | $44.25 | $44.20 | 31,961 |
| 10:48 AM | $44.20 | Down $ -0.01 | $44.22 | $44.18 | 30,596 |
| 10:47 AM | $44.20 | Up $0.03 | $44.21 | $44.18 | 40,292 |
| 10:46 AM | $44.17 | Up $0.07 | $44.17 | $44.11 | 15,091 |
| 10:45 AM | $44.10 | Up $0.05 | $44.10 | $44.04 | 24,125 |
| 10:44 AM | $44.05 | Down $0.00 | $44.07 | $44.04 | 8,411 |
| 10:43 AM | $44.05 | Down $ -0.03 | $44.08 | $44.03 | 9,830 |
| 10:42 AM | $44.08 | Up $0.03 | $44.08 | $44.04 | 17,800 |
| 10:41 AM | $44.05 | Down $ -0.01 | $44.06 | $44.04 | 10,101 |
| 10:40 AM | $44.06 | Up $0.00 | $44.11 | $44.05 | 28,276 |
| 10:39 AM | $44.06 | Down $ -0.09 | $44.14 | $44.04 | 20,919 |
| 10:38 AM | $44.14 | Down $ -0.01 | $44.15 | $44.13 | 6,621 |
| 10:37 AM | $44.15 | Up $0.02 | $44.15 | $44.09 | 44,941 |
| 10:36 AM | $44.13 | Down $ -0.05 | $44.18 | $44.11 | 31,083 |
| 10:35 AM | $44.17 | Down $ -0.03 | $44.21 | $44.17 | 13,090 |
| 10:34 AM | $44.21 | Up $0.03 | $44.22 | $44.18 | 15,045 |
| 10:33 AM | $44.17 | Up $0.00 | $44.17 | $44.15 | 14,208 |
| 10:32 AM | $44.17 | Up $0.00 | $44.18 | $44.14 | 31,947 |
| 10:31 AM | $44.17 | Down $0.00 | $44.19 | $44.15 | 22,287 |
| 10:30 AM | $44.17 | Down $ -0.09 | $44.26 | $44.17 | 29,849 |
| 10:29 AM | $44.27 | Down $ -0.02 | $44.29 | $44.25 | 13,971 |
| 10:28 AM | $44.29 | Down $0.00 | $44.32 | $44.27 | 28,239 |
| 10:27 AM | $44.29 | Down $ -0.02 | $44.32 | $44.26 | 12,886 |
| 10:26 AM | $44.32 | Down $ -0.03 | $44.34 | $44.29 | 24,340 |
| 10:25 AM | $44.35 | Down $ -0.01 | $44.36 | $44.31 | 26,297 |
| 10:24 AM | $44.35 | Down $ -0.05 | $44.42 | $44.35 | 26,216 |
| 10:23 AM | $44.41 | Down $0.00 | $44.43 | $44.40 | 13,670 |
| 10:22 AM | $44.41 | Up $0.00 | $44.44 | $44.37 | 31,651 |
| 10:21 AM | $44.41 | Down $ -0.07 | $44.49 | $44.41 | 18,855 |
| 10:20 AM | $44.48 | Down $ -0.01 | $44.50 | $44.43 | 20,072 |
| 10:19 AM | $44.49 | Down $ -0.01 | $44.49 | $44.47 | 11,925 |
| 10:18 AM | $44.50 | Down $ -0.02 | $44.52 | $44.48 | 10,134 |
| 10:17 AM | $44.51 | Up $0.00 | $44.52 | $44.48 | 17,698 |
| 10:16 AM | $44.51 | Down $0.00 | $44.55 | $44.51 | 19,601 |
| 10:15 AM | $44.51 | Up $0.06 | $44.52 | $44.44 | 24,508 |
| 10:14 AM | $44.45 | Up $0.01 | $44.49 | $44.44 | 11,019 |
| 10:13 AM | $44.44 | Down $ -0.02 | $44.46 | $44.44 | 10,436 |
| 10:12 AM | $44.46 | Down $ -0.01 | $44.47 | $44.40 | 20,723 |
| 10:11 AM | $44.47 | Down $ -0.01 | $44.52 | $44.46 | 42,091 |
| 10:10 AM | $44.48 | Down $ -0.05 | $44.55 | $44.45 | 37,358 |
| 10:09 AM | $44.52 | Up $0.02 | $44.53 | $44.46 | 37,558 |
| 10:08 AM | $44.50 | Up $0.03 | $44.53 | $44.47 | 56,813 |
| 10:07 AM | $44.47 | Down $ -0.01 | $44.48 | $44.44 | 267,510 |
| 10:06 AM | $44.48 | Up $0.11 | $44.48 | $44.37 | 30,163 |
| 10:05 AM | $44.37 | Up $0.02 | $44.40 | $44.36 | 24,316 |
| 10:04 AM | $44.35 | Down $ -0.03 | $44.39 | $44.35 | 23,261 |
| 10:03 AM | $44.38 | Up $0.08 | $44.38 | $44.28 | 33,003 |
| 10:02 AM | $44.30 | Up $0.01 | $44.31 | $44.28 | 17,840 |
| 10:01 AM | $44.29 | Down $ -0.03 | $44.33 | $44.27 | 34,246 |
| 10:00 AM | $44.32 | Up $0.15 | $44.34 | $44.18 | 41,556 |
| 09:59 AM | $44.18 | Down $ -0.03 | $44.20 | $44.16 | 16,939 |
| 09:58 AM | $44.20 | Down $ -0.02 | $44.25 | $44.20 | 36,892 |
| 09:57 AM | $44.22 | Up $0.02 | $44.24 | $44.18 | 28,450 |
| 09:56 AM | $44.20 | Up $0.08 | $44.20 | $44.12 | 19,729 |
| 09:55 AM | $44.13 | Down $ -0.02 | $44.15 | $44.11 | 18,442 |
| 09:54 AM | $44.14 | Down $ -0.02 | $44.17 | $44.13 | 9,193 |
| 09:53 AM | $44.17 | Down $ -0.02 | $44.20 | $44.14 | 19,010 |
| 09:52 AM | $44.18 | Down $ -0.01 | $44.21 | $44.15 | 77,634 |
| 09:51 AM | $44.19 | Up $0.09 | $44.19 | $44.07 | 54,437 |
| 09:50 AM | $44.10 | Up $0.06 | $44.12 | $44.04 | 60,222 |
| 09:49 AM | $44.04 | Up $0.00 | $44.06 | $44.01 | 22,821 |
| 09:48 AM | $44.03 | Up $0.02 | $44.04 | $43.98 | 20,083 |
| 09:47 AM | $44.01 | Up $0.05 | $44.03 | $43.94 | 13,204 |
| 09:46 AM | $43.96 | Down $ -0.02 | $43.97 | $43.91 | 23,901 |
| 09:45 AM | $43.98 | Down $ -0.01 | $44.04 | $43.96 | 53,493 |
| 09:44 AM | $43.99 | Down $ -0.01 | $44.03 | $43.98 | 24,926 |
| 09:43 AM | $44.00 | Down $ -0.03 | $44.05 | $43.98 | 32,733 |
| 09:42 AM | $44.02 | Down $ -0.02 | $44.03 | $43.99 | 25,304 |
| 09:41 AM | $44.04 | Down $ -0.02 | $44.06 | $43.97 | 26,680 |
| 09:40 AM | $44.06 | Up $0.08 | $44.07 | $43.96 | 43,917 |
| 09:39 AM | $43.98 | Up $0.03 | $44.00 | $43.94 | 18,427 |
| 09:38 AM | $43.95 | Up $0.07 | $43.97 | $43.87 | 29,029 |
| 09:37 AM | $43.88 | Down $ -0.02 | $43.91 | $43.83 | 31,884 |
| 09:36 AM | $43.90 | Down $ -0.04 | $43.95 | $43.88 | 31,612 |
| 09:35 AM | $43.94 | Up $0.00 | $44.05 | $43.90 | 40,289 |
| 09:34 AM | $43.94 | Up $0.01 | $43.96 | $43.88 | 50,632 |
| 09:33 AM | $43.93 | Down $ -0.02 | $44.04 | $43.89 | 73,408 |
| 09:32 AM | $43.96 | Down $ -0.20 | $44.25 | $43.86 | 149,747 |
| 09:31 AM | $44.16 | Up $0.03 | $44.16 | $43.98 | 154,900 |
| 09:30 AM | $44.13 | Up $0.58 | $44.23 | $43.96 | 18,679 |
| Previous close | $43.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/07/2025 | $43.62 | $43.71 | $43.83 | $43.26 | 5,000,846 |
| 17/07/2025 | $43.55 | $43.51 | $43.62 | $43.34 | 5,281,941 |
| 16/07/2025 | $42.63 | $42.35 | $42.92 | $42.32 | 7,354,259 |
| 15/07/2025 | $42.69 | $43.80 | $43.84 | $42.48 | 13,868,252 |
| 14/07/2025 | $45.07 | $44.83 | $45.24 | $44.83 | 4,692,758 |
| 11/07/2025 | $46.31 | $46.27 | $46.44 | $46.03 | 3,266,854 |
| 10/07/2025 | $45.85 | $45.52 | $45.88 | $45.52 | 3,458,361 |
| 09/07/2025 | $45.57 | $45.57 | $45.66 | $45.23 | 4,003,534 |
| 08/07/2025 | $45.75 | $45.38 | $45.87 | $45.23 | 6,784,944 |
| 07/07/2025 | $43.35 | $43.28 | $43.38 | $42.79 | 6,130,561 |
| 03/07/2025 | $43.80 | $43.78 | $43.87 | $43.71 | 1,176,099 |
| 02/07/2025 | $43.93 | $43.46 | $44.03 | $43.37 | 4,444,872 |
| 01/07/2025 | $42.86 | $42.89 | $43.24 | $42.61 | 4,980,473 |
| 30/06/2025 | $42.01 | $42.22 | $42.26 | $41.93 | 4,650,957 |
| 27/06/2025 | $42.60 | $42.63 | $42.78 | $42.33 | 11,163,731 |
| 26/06/2025 | $43.16 | $42.89 | $43.24 | $42.85 | 6,286,260 |
| 25/06/2025 | $42.42 | $42.68 | $42.84 | $42.32 | 6,865,630 |
| 24/06/2025 | $42.48 | $42.67 | $42.91 | $42.16 | 9,998,236 |
| 23/06/2025 | $43.95 | $45.68 | $45.86 | $43.60 | 13,548,801 |
| 20/06/2025 | $45.65 | $45.61 | $45.90 | $45.51 | 4,344,677 |
| 18/06/2025 | $45.35 | $45.46 | $45.63 | $45.13 | 6,840,416 |
| 17/06/2025 | $45.98 | $45.98 | $46.71 | $45.89 | 8,077,514 |
| 16/06/2025 | $45.33 | $45.14 | $45.57 | $45.00 | 7,392,252 |
| 13/06/2025 | $46.45 | $46.19 | $46.52 | $45.91 | 8,308,926 |
| 12/06/2025 | $44.76 | $44.64 | $44.77 | $44.46 | 4,874,180 |
| 11/06/2025 | $44.84 | $44.01 | $44.97 | $43.84 | 5,458,623 |
| 10/06/2025 | $43.91 | $44.24 | $44.34 | $43.72 | 4,027,981 |
| 09/06/2025 | $43.24 | $43.25 | $43.63 | $43.18 | 4,925,788 |
| 06/06/2025 | $42.54 | $42.79 | $42.82 | $42.48 | 3,204,612 |
| 05/06/2025 | $41.82 | $42.22 | $42.27 | $41.71 | 3,362,395 |
Graphs are not available, please refer to the detailed table