Find a quote
Occidental Petroleum Corp
56.99 Down -0.13 (-0.23 %)
Delayed : 2026/04/24 19:59:57
- Previous close $57.12
- Opening $57.60
- Today High $57.75
- Today Low $56.52
- Price Bid $56.90
- Price Ask $56.90
- 52 Weeks High $67.45
- 52 Weeks Low $38.72
- Size Bid 900
- Size Ask 100
- Volume 7,851,207
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $57.10 | Down $ -0.01 | $57.12 | $57.09 | 548,998 |
| 03:59 PM | $57.11 | Up $0.05 | $57.11 | $57.06 | 101,125 |
| 03:58 PM | $57.07 | Down $ -0.01 | $57.08 | $57.03 | 72,618 |
| 03:57 PM | $57.07 | Up $0.02 | $57.10 | $57.04 | 61,635 |
| 03:56 PM | $57.05 | Down $ -0.05 | $57.10 | $57.04 | 38,300 |
| 03:55 PM | $57.10 | Up $0.02 | $57.11 | $57.08 | 37,103 |
| 03:54 PM | $57.08 | Up $0.03 | $57.08 | $57.04 | 9,783 |
| 03:53 PM | $57.05 | Up $0.01 | $57.07 | $57.04 | 23,919 |
| 03:52 PM | $57.04 | Up $0.05 | $57.04 | $56.99 | 16,900 |
| 03:51 PM | $56.99 | Down $ -0.03 | $57.02 | $56.97 | 17,560 |
| 03:50 PM | $57.02 | Up $0.08 | $57.02 | $56.92 | 27,192 |
| 03:49 PM | $56.95 | Down $ -0.02 | $56.98 | $56.94 | 11,395 |
| 03:48 PM | $56.97 | Up $0.00 | $56.99 | $56.96 | 11,141 |
| 03:47 PM | $56.97 | Up $0.05 | $56.97 | $56.92 | 9,685 |
| 03:46 PM | $56.92 | Down $ -0.06 | $56.98 | $56.91 | 21,151 |
| 03:45 PM | $56.98 | Up $0.00 | $56.98 | $56.95 | 8,221 |
| 03:44 PM | $56.98 | Up $0.02 | $56.99 | $56.96 | 5,595 |
| 03:43 PM | $56.96 | Down $ -0.01 | $56.99 | $56.96 | 6,600 |
| 03:42 PM | $56.97 | Down $ -0.02 | $56.99 | $56.95 | 23,752 |
| 03:41 PM | $56.99 | Up $0.01 | $57.00 | $56.97 | 9,309 |
| 03:40 PM | $56.98 | Up $0.02 | $56.99 | $56.96 | 9,518 |
| 03:39 PM | $56.96 | Up $0.04 | $56.96 | $56.91 | 8,785 |
| 03:38 PM | $56.92 | Down $ -0.01 | $56.92 | $56.88 | 12,823 |
| 03:37 PM | $56.93 | Up $0.01 | $56.94 | $56.91 | 6,202 |
| 03:36 PM | $56.93 | Down $ -0.04 | $56.96 | $56.93 | 8,505 |
| 03:35 PM | $56.96 | Up $0.02 | $56.97 | $56.94 | 10,657 |
| 03:34 PM | $56.95 | Down $ -0.05 | $56.99 | $56.94 | 8,487 |
| 03:33 PM | $57.00 | Up $0.02 | $57.01 | $56.97 | 11,976 |
| 03:32 PM | $56.98 | Down $ -0.05 | $57.04 | $56.98 | 14,342 |
| 03:31 PM | $57.03 | Up $0.00 | $57.06 | $57.02 | 11,052 |
| 03:30 PM | $57.03 | Up $0.01 | $57.08 | $57.03 | 18,235 |
| 03:29 PM | $57.02 | Up $0.02 | $57.02 | $57.00 | 4,923 |
| 03:28 PM | $57.01 | Up $0.01 | $57.02 | $57.00 | 9,273 |
| 03:27 PM | $57.00 | Up $0.00 | $57.03 | $57.00 | 15,481 |
| 03:26 PM | $57.00 | Up $0.00 | $57.01 | $56.99 | 4,160 |
| 03:25 PM | $56.99 | Up $0.02 | $56.99 | $56.97 | 8,222 |
| 03:24 PM | $56.97 | Up $0.01 | $56.97 | $56.95 | 2,590 |
| 03:23 PM | $56.96 | Down $ -0.03 | $56.98 | $56.95 | 11,228 |
| 03:22 PM | $56.99 | Down $ -0.04 | $57.02 | $56.99 | 10,899 |
| 03:21 PM | $57.02 | Up $0.00 | $57.02 | $57.00 | 3,187 |
| 03:20 PM | $57.02 | Up $0.03 | $57.02 | $57.00 | 4,310 |
| 03:19 PM | $56.99 | Down $ -0.02 | $57.01 | $56.99 | 3,763 |
| 03:18 PM | $57.01 | Up $0.01 | $57.01 | $56.99 | 6,335 |
| 03:17 PM | $57.00 | Down $ -0.01 | $57.02 | $57.00 | 4,538 |
| 03:16 PM | $57.01 | Down $ -0.01 | $57.03 | $57.01 | 5,317 |
| 03:15 PM | $57.02 | Up $0.01 | $57.03 | $57.00 | 3,651 |
| 03:14 PM | $57.01 | Down $0.00 | $57.02 | $57.00 | 7,253 |
| 03:13 PM | $57.01 | Down $ -0.02 | $57.03 | $57.00 | 4,510 |
| 03:12 PM | $57.03 | Up $0.01 | $57.03 | $57.02 | 5,668 |
| 03:11 PM | $57.03 | Down $ -0.02 | $57.06 | $57.02 | 5,045 |
| 03:10 PM | $57.05 | Down $ -0.03 | $57.09 | $57.04 | 6,736 |
| 03:09 PM | $57.08 | Up $0.02 | $57.09 | $57.06 | 5,839 |
| 03:08 PM | $57.07 | Up $0.00 | $57.08 | $57.06 | 7,977 |
| 03:07 PM | $57.07 | Up $0.03 | $57.07 | $57.03 | 7,321 |
| 03:06 PM | $57.03 | Up $0.02 | $57.03 | $57.00 | 10,614 |
| 03:05 PM | $57.01 | Up $0.00 | $57.02 | $57.00 | 4,767 |
| 03:04 PM | $57.01 | Down $ -0.01 | $57.02 | $57.01 | 2,825 |
| 03:03 PM | $57.02 | Down $0.00 | $57.02 | $57.00 | 4,885 |
| 03:02 PM | $57.02 | Down $ -0.02 | $57.05 | $57.01 | 7,205 |
| 03:01 PM | $57.04 | Up $0.02 | $57.05 | $57.01 | 11,344 |
| 03:00 PM | $57.02 | Up $0.02 | $57.02 | $57.00 | 3,307 |
| 02:59 PM | $57.00 | Up $0.02 | $57.01 | $56.99 | 5,751 |
| 02:58 PM | $56.97 | Down $ -0.05 | $57.02 | $56.97 | 7,867 |
| 02:57 PM | $57.02 | Up $0.02 | $57.02 | $56.99 | 31,555 |
| 02:56 PM | $57.00 | Up $0.00 | $57.00 | $56.99 | 5,429 |
| 02:55 PM | $57.00 | Up $0.04 | $57.00 | $56.96 | 6,383 |
| 02:54 PM | $56.96 | Up $0.02 | $56.96 | $56.92 | 9,435 |
| 02:53 PM | $56.93 | Up $0.01 | $56.94 | $56.93 | 5,181 |
| 02:52 PM | $56.93 | Up $0.00 | $56.93 | $56.91 | 9,272 |
| 02:51 PM | $56.92 | Down $ -0.02 | $56.94 | $56.91 | 16,098 |
| 02:50 PM | $56.94 | Up $0.01 | $56.94 | $56.91 | 6,667 |
| 02:49 PM | $56.93 | Down $ -0.02 | $56.96 | $56.93 | 4,448 |
| 02:48 PM | $56.95 | Down $ -0.02 | $56.96 | $56.94 | 4,539 |
| 02:47 PM | $56.97 | Down $ -0.02 | $57.00 | $56.97 | 6,423 |
| 02:46 PM | $56.99 | Up $0.00 | $56.99 | $56.99 | 3,632 |
| 02:45 PM | $56.99 | Up $0.02 | $56.99 | $56.98 | 5,548 |
| 02:44 PM | $56.97 | Up $0.01 | $56.97 | $56.96 | 3,553 |
| 02:43 PM | $56.96 | Up $0.00 | $56.98 | $56.96 | 6,558 |
| 02:42 PM | $56.96 | Up $0.04 | $56.97 | $56.92 | 11,263 |
| 02:41 PM | $56.92 | Up $0.02 | $56.93 | $56.91 | 4,423 |
| 02:40 PM | $56.90 | Down $ -0.01 | $56.92 | $56.90 | 11,208 |
| 02:39 PM | $56.91 | Up $0.02 | $56.91 | $56.88 | 6,366 |
| 02:38 PM | $56.88 | Down $ -0.01 | $56.90 | $56.87 | 3,506 |
| 02:37 PM | $56.89 | Up $0.02 | $56.89 | $56.86 | 3,875 |
| 02:36 PM | $56.87 | Up $0.01 | $56.87 | $56.85 | 4,029 |
| 02:35 PM | $56.86 | Down $ -0.01 | $56.87 | $56.84 | 6,662 |
| 02:34 PM | $56.87 | Down $ -0.02 | $56.88 | $56.86 | 8,508 |
| 02:33 PM | $56.89 | Up $0.03 | $56.89 | $56.85 | 7,981 |
| 02:32 PM | $56.85 | Down $ -0.03 | $56.88 | $56.85 | 17,899 |
| 02:31 PM | $56.88 | Up $0.01 | $56.90 | $56.86 | 9,111 |
| 02:30 PM | $56.87 | Up $0.05 | $56.88 | $56.82 | 10,430 |
| 02:29 PM | $56.82 | Down $ -0.01 | $56.82 | $56.81 | 3,986 |
| 02:28 PM | $56.82 | Down $ -0.02 | $56.84 | $56.82 | 5,257 |
| 02:27 PM | $56.84 | Up $0.01 | $56.85 | $56.82 | 5,697 |
| 02:26 PM | $56.82 | Down $ -0.02 | $56.84 | $56.82 | 3,439 |
| 02:25 PM | $56.84 | Up $0.02 | $56.85 | $56.82 | 7,982 |
| 02:24 PM | $56.83 | Down $ -0.01 | $56.84 | $56.82 | 11,380 |
| 02:23 PM | $56.84 | Up $0.04 | $56.85 | $56.80 | 46,792 |
| 02:22 PM | $56.80 | Down $ -0.01 | $56.82 | $56.78 | 18,278 |
| 02:21 PM | $56.81 | Up $0.08 | $56.81 | $56.72 | 18,768 |
| 02:20 PM | $56.73 | Up $0.00 | $56.74 | $56.72 | 3,238 |
| 02:19 PM | $56.73 | Up $0.02 | $56.74 | $56.71 | 2,561 |
| 02:18 PM | $56.71 | Down $ -0.02 | $56.73 | $56.70 | 6,826 |
| 02:17 PM | $56.73 | Down $ -0.02 | $56.76 | $56.73 | 13,636 |
| 02:16 PM | $56.75 | Up $0.03 | $56.75 | $56.71 | 5,340 |
| 02:15 PM | $56.71 | Up $0.02 | $56.71 | $56.69 | 1,945 |
| 02:14 PM | $56.69 | Down $ -0.02 | $56.71 | $56.69 | 3,577 |
| 02:13 PM | $56.71 | Down $ -0.05 | $56.75 | $56.71 | 6,651 |
| 02:12 PM | $56.75 | Up $0.02 | $56.75 | $56.73 | 1,516 |
| 02:11 PM | $56.73 | Up $0.05 | $56.73 | $56.67 | 7,589 |
| 02:10 PM | $56.68 | Down $ -0.02 | $56.72 | $56.67 | 5,385 |
| 02:09 PM | $56.70 | Down $ -0.03 | $56.73 | $56.69 | 22,803 |
| 02:08 PM | $56.73 | Up $0.02 | $56.73 | $56.71 | 6,233 |
| 02:07 PM | $56.71 | Up $0.03 | $56.71 | $56.68 | 17,054 |
| 02:06 PM | $56.67 | Down $ -0.01 | $56.68 | $56.66 | 8,431 |
| 02:05 PM | $56.68 | Up $0.01 | $56.68 | $56.66 | 11,509 |
| 02:04 PM | $56.67 | Up $0.04 | $56.67 | $56.62 | 6,336 |
| 02:03 PM | $56.63 | Down $ -0.02 | $56.66 | $56.62 | 9,281 |
| 02:02 PM | $56.65 | Up $0.02 | $56.65 | $56.63 | 6,561 |
| 02:01 PM | $56.63 | Down $0.00 | $56.64 | $56.62 | 7,938 |
| 02:00 PM | $56.64 | Up $0.04 | $56.64 | $56.60 | 5,837 |
| 01:59 PM | $56.60 | Up $0.00 | $56.60 | $56.58 | 10,507 |
| 01:58 PM | $56.59 | Up $0.03 | $56.59 | $56.57 | 2,748 |
| 01:57 PM | $56.56 | Up $0.02 | $56.56 | $56.54 | 2,205 |
| 01:56 PM | $56.54 | Down $ -0.04 | $56.59 | $56.53 | 10,021 |
| 01:55 PM | $56.58 | Up $0.04 | $56.58 | $56.55 | 2,900 |
| 01:54 PM | $56.54 | Down $ -0.02 | $56.59 | $56.52 | 20,509 |
| 01:53 PM | $56.56 | Up $0.04 | $56.57 | $56.53 | 5,701 |
| 01:52 PM | $56.52 | Down $ -0.01 | $56.53 | $56.52 | 9,225 |
| 01:51 PM | $56.53 | Down $ -0.03 | $56.56 | $56.53 | 9,030 |
| 01:50 PM | $56.56 | Down $ -0.01 | $56.57 | $56.56 | 2,946 |
| 01:49 PM | $56.57 | Down $ -0.01 | $56.57 | $56.56 | 3,905 |
| 01:48 PM | $56.57 | Down $ -0.02 | $56.60 | $56.57 | 4,891 |
| 01:47 PM | $56.59 | Down $ -0.01 | $56.60 | $56.58 | 13,854 |
| 01:46 PM | $56.60 | Down $ -0.02 | $56.62 | $56.59 | 5,286 |
| 01:45 PM | $56.62 | Up $0.00 | $56.63 | $56.62 | 1,370 |
| 01:44 PM | $56.62 | Down $ -0.01 | $56.64 | $56.62 | 3,091 |
| 01:43 PM | $56.63 | Up $0.02 | $56.64 | $56.62 | 3,081 |
| 01:42 PM | $56.62 | Up $0.01 | $56.64 | $56.62 | 4,923 |
| 01:41 PM | $56.61 | Down $ -0.01 | $56.63 | $56.61 | 2,141 |
| 01:40 PM | $56.62 | Up $0.00 | $56.63 | $56.61 | 4,180 |
| 01:39 PM | $56.62 | Up $0.03 | $56.62 | $56.58 | 2,347 |
| 01:38 PM | $56.59 | Up $0.04 | $56.60 | $56.54 | 7,987 |
| 01:37 PM | $56.55 | Up $0.03 | $56.55 | $56.52 | 6,018 |
| 01:36 PM | $56.52 | Down $ -0.02 | $56.57 | $56.52 | 5,116 |
| 01:35 PM | $56.55 | Down $ -0.06 | $56.60 | $56.55 | 19,010 |
| 01:34 PM | $56.61 | Down $ -0.02 | $56.64 | $56.60 | 13,432 |
| 01:33 PM | $56.63 | Down $ -0.01 | $56.64 | $56.62 | 4,163 |
| 01:32 PM | $56.64 | Up $0.01 | $56.64 | $56.61 | 4,766 |
| 01:31 PM | $56.63 | Up $0.00 | $56.63 | $56.61 | 5,072 |
| 01:30 PM | $56.63 | Down $0.00 | $56.65 | $56.62 | 5,610 |
| 01:29 PM | $56.63 | Down $ -0.01 | $56.65 | $56.63 | 2,990 |
| 01:28 PM | $56.64 | Down $ -0.02 | $56.66 | $56.64 | 2,650 |
| 01:27 PM | $56.66 | Up $0.00 | $56.67 | $56.65 | 8,819 |
| 01:26 PM | $56.66 | Up $0.01 | $56.66 | $56.64 | 3,640 |
| 01:25 PM | $56.65 | Up $0.01 | $56.66 | $56.64 | 7,191 |
| 01:24 PM | $56.64 | Down $ -0.03 | $56.66 | $56.64 | 5,521 |
| 01:23 PM | $56.67 | Up $0.04 | $56.67 | $56.64 | 4,765 |
| 01:22 PM | $56.63 | Up $0.02 | $56.63 | $56.61 | 847 |
| 01:21 PM | $56.61 | Up $0.01 | $56.62 | $56.59 | 4,300 |
| 01:20 PM | $56.60 | Down $ -0.03 | $56.63 | $56.60 | 5,990 |
| 01:19 PM | $56.63 | Up $0.00 | $56.64 | $56.63 | 3,826 |
| 01:18 PM | $56.63 | Down $ -0.03 | $56.67 | $56.62 | 7,916 |
| 01:17 PM | $56.66 | Up $0.00 | $56.68 | $56.66 | 7,725 |
| 01:16 PM | $56.66 | Up $0.00 | $56.68 | $56.66 | 1,800 |
| 01:15 PM | $56.66 | Up $0.01 | $56.66 | $56.65 | 1,800 |
| 01:14 PM | $56.65 | Up $0.02 | $56.67 | $56.64 | 3,379 |
| 01:13 PM | $56.62 | Up $0.02 | $56.64 | $56.61 | 2,809 |
| 01:12 PM | $56.61 | Up $0.01 | $56.63 | $56.61 | 1,226 |
| 01:11 PM | $56.60 | Up $0.00 | $56.62 | $56.58 | 5,600 |
| 01:10 PM | $56.60 | Up $0.04 | $56.60 | $56.56 | 9,595 |
| 01:09 PM | $56.56 | Down $ -0.02 | $56.57 | $56.55 | 9,747 |
| 01:08 PM | $56.57 | Up $0.01 | $56.57 | $56.56 | 3,946 |
| 01:07 PM | $56.56 | Up $0.00 | $56.57 | $56.55 | 7,963 |
| 01:06 PM | $56.56 | Up $0.00 | $56.58 | $56.55 | 7,327 |
| 01:05 PM | $56.56 | Down $ -0.01 | $56.57 | $56.54 | 7,534 |
| 01:04 PM | $56.57 | Up $0.01 | $56.60 | $56.56 | 6,244 |
| 01:03 PM | $56.56 | Down $ -0.04 | $56.60 | $56.56 | 5,359 |
| 01:02 PM | $56.60 | Down $0.00 | $56.61 | $56.59 | 6,829 |
| 01:01 PM | $56.61 | Up $0.00 | $56.61 | $56.59 | 9,103 |
| 01:00 PM | $56.60 | Up $0.00 | $56.63 | $56.58 | 6,977 |
| 12:59 PM | $56.60 | Up $0.01 | $56.61 | $56.59 | 2,219 |
| 12:58 PM | $56.60 | Down $ -0.05 | $56.65 | $56.59 | 7,140 |
| 12:57 PM | $56.65 | Down $ -0.01 | $56.67 | $56.65 | 1,988 |
| 12:56 PM | $56.66 | Up $0.00 | $56.67 | $56.65 | 2,035 |
| 12:55 PM | $56.66 | Down $0.00 | $56.66 | $56.65 | 2,880 |
| 12:54 PM | $56.66 | Up $0.01 | $56.66 | $56.64 | 3,463 |
| 12:53 PM | $56.65 | Up $0.02 | $56.66 | $56.63 | 2,185 |
| 12:52 PM | $56.63 | Down $0.00 | $56.65 | $56.62 | 5,134 |
| 12:51 PM | $56.64 | Down $ -0.02 | $56.64 | $56.63 | 800 |
| 12:50 PM | $56.65 | Down $ -0.03 | $56.69 | $56.65 | 7,102 |
| 12:49 PM | $56.68 | Down $ -0.01 | $56.69 | $56.68 | 3,942 |
| 12:48 PM | $56.69 | Up $0.02 | $56.69 | $56.66 | 5,482 |
| 12:47 PM | $56.67 | Down $ -0.02 | $56.70 | $56.67 | 2,710 |
| 12:46 PM | $56.69 | Down $0.00 | $56.69 | $56.69 | 3,702 |
| 12:45 PM | $56.69 | Down $ -0.02 | $56.73 | $56.68 | 9,836 |
| 12:44 PM | $56.71 | Down $ -0.04 | $56.75 | $56.71 | 3,993 |
| 12:43 PM | $56.75 | Up $0.02 | $56.76 | $56.73 | 7,777 |
| 12:42 PM | $56.73 | Up $0.02 | $56.73 | $56.70 | 2,585 |
| 12:41 PM | $56.71 | Up $0.02 | $56.71 | $56.68 | 4,417 |
| 12:40 PM | $56.69 | Up $0.02 | $56.70 | $56.67 | 4,049 |
| 12:39 PM | $56.67 | Up $0.01 | $56.68 | $56.66 | 4,561 |
| 12:38 PM | $56.67 | Up $0.00 | $56.67 | $56.64 | 3,218 |
| 12:37 PM | $56.67 | Up $0.01 | $56.67 | $56.65 | 3,047 |
| 12:36 PM | $56.66 | Down $ -0.01 | $56.67 | $56.65 | 2,778 |
| 12:35 PM | $56.67 | Down $0.00 | $56.68 | $56.65 | 5,740 |
| 12:34 PM | $56.68 | Down $ -0.01 | $56.69 | $56.67 | 5,535 |
| 12:33 PM | $56.68 | Up $0.02 | $56.69 | $56.67 | 7,292 |
| 12:32 PM | $56.67 | Up $0.05 | $56.67 | $56.62 | 1,580 |
| 12:31 PM | $56.61 | Down $ -0.04 | $56.66 | $56.60 | 5,931 |
| 12:30 PM | $56.65 | Down $ -0.07 | $56.71 | $56.62 | 7,749 |
| 12:29 PM | $56.72 | Up $0.01 | $56.75 | $56.72 | 3,699 |
| 12:28 PM | $56.71 | Down $ -0.02 | $56.74 | $56.71 | 8,402 |
| 12:27 PM | $56.74 | Up $0.03 | $56.74 | $56.71 | 6,419 |
| 12:26 PM | $56.70 | Up $0.03 | $56.70 | $56.69 | 1,357 |
| 12:25 PM | $56.68 | Down $ -0.02 | $56.70 | $56.67 | 3,654 |
| 12:24 PM | $56.69 | Up $0.04 | $56.69 | $56.64 | 5,262 |
| 12:23 PM | $56.65 | Down $ -0.01 | $56.67 | $56.65 | 10,403 |
| 12:22 PM | $56.66 | Down $ -0.03 | $56.70 | $56.66 | 4,938 |
| 12:21 PM | $56.69 | Down $ -0.02 | $56.70 | $56.69 | 2,050 |
| 12:20 PM | $56.70 | Down $ -0.03 | $56.72 | $56.70 | 4,464 |
| 12:19 PM | $56.73 | Up $0.02 | $56.74 | $56.71 | 9,383 |
| 12:18 PM | $56.71 | Up $0.00 | $56.73 | $56.71 | 5,587 |
| 12:17 PM | $56.71 | Up $0.02 | $56.72 | $56.68 | 5,930 |
| 12:16 PM | $56.69 | Down $ -0.02 | $56.72 | $56.67 | 6,093 |
| 12:15 PM | $56.71 | Down $ -0.04 | $56.73 | $56.70 | 2,549 |
| 12:14 PM | $56.74 | Up $0.03 | $56.74 | $56.70 | 7,394 |
| 12:13 PM | $56.71 | Down $ -0.02 | $56.74 | $56.70 | 5,304 |
| 12:12 PM | $56.73 | Up $0.00 | $56.73 | $56.71 | 3,252 |
| 12:11 PM | $56.73 | Up $0.02 | $56.73 | $56.71 | 8,665 |
| 12:10 PM | $56.71 | Down $ -0.02 | $56.75 | $56.70 | 18,021 |
| 12:09 PM | $56.73 | Up $0.01 | $56.74 | $56.72 | 12,068 |
| 12:08 PM | $56.72 | Up $0.02 | $56.74 | $56.69 | 9,858 |
| 12:07 PM | $56.70 | Up $0.08 | $56.70 | $56.61 | 10,781 |
| 12:06 PM | $56.62 | Down $ -0.05 | $56.67 | $56.61 | 10,494 |
| 12:05 PM | $56.68 | Down $ -0.05 | $56.72 | $56.67 | 7,410 |
| 12:04 PM | $56.72 | Up $0.03 | $56.73 | $56.68 | 9,089 |
| 12:03 PM | $56.69 | Up $0.03 | $56.70 | $56.66 | 14,925 |
| 12:02 PM | $56.66 | Up $0.05 | $56.66 | $56.59 | 18,801 |
| 12:01 PM | $56.61 | Down $ -0.02 | $56.68 | $56.61 | 21,675 |
| 12:00 PM | $56.63 | Down $ -0.09 | $56.72 | $56.62 | 11,245 |
| 11:59 AM | $56.72 | Up $0.01 | $56.72 | $56.67 | 24,676 |
| 11:58 AM | $56.71 | Up $0.09 | $56.72 | $56.63 | 21,345 |
| 11:57 AM | $56.62 | Down $0.00 | $56.64 | $56.60 | 8,443 |
| 11:56 AM | $56.63 | Up $0.02 | $56.63 | $56.58 | 27,663 |
| 11:55 AM | $56.61 | Down $ -0.05 | $56.67 | $56.61 | 9,281 |
| 11:54 AM | $56.66 | Up $0.02 | $56.66 | $56.62 | 13,345 |
| 11:53 AM | $56.64 | Down $ -0.04 | $56.67 | $56.63 | 13,300 |
| 11:52 AM | $56.68 | Down $ -0.01 | $56.71 | $56.64 | 9,899 |
| 11:51 AM | $56.69 | Down $ -0.03 | $56.74 | $56.68 | 13,116 |
| 11:50 AM | $56.72 | Down $ -0.07 | $56.81 | $56.69 | 15,978 |
| 11:49 AM | $56.79 | Up $0.08 | $56.81 | $56.68 | 15,495 |
| 11:48 AM | $56.71 | Down $ -0.05 | $56.77 | $56.67 | 17,641 |
| 11:47 AM | $56.76 | Up $0.00 | $56.80 | $56.73 | 10,623 |
| 11:46 AM | $56.76 | Up $0.04 | $56.77 | $56.69 | 26,866 |
| 11:45 AM | $56.72 | Down $ -0.16 | $56.88 | $56.65 | 65,293 |
| 11:44 AM | $56.88 | Down $ -0.11 | $57.00 | $56.87 | 31,442 |
| 11:43 AM | $56.99 | Up $0.01 | $56.99 | $56.96 | 3,320 |
| 11:42 AM | $56.98 | Up $0.01 | $56.99 | $56.96 | 6,097 |
| 11:41 AM | $56.97 | Up $0.02 | $56.97 | $56.94 | 11,656 |
| 11:40 AM | $56.95 | Down $ -0.02 | $56.97 | $56.94 | 13,847 |
| 11:39 AM | $56.97 | Down $0.00 | $56.98 | $56.97 | 7,509 |
| 11:38 AM | $56.97 | Up $0.02 | $56.97 | $56.94 | 5,278 |
| 11:37 AM | $56.96 | Up $0.01 | $56.96 | $56.93 | 9,729 |
| 11:36 AM | $56.95 | Down $ -0.03 | $56.98 | $56.94 | 11,947 |
| 11:35 AM | $56.98 | Up $0.04 | $56.99 | $56.93 | 11,409 |
| 11:34 AM | $56.94 | Up $0.04 | $56.94 | $56.89 | 6,806 |
| 11:33 AM | $56.90 | Down $0.00 | $56.92 | $56.88 | 15,042 |
| 11:32 AM | $56.90 | Down $ -0.04 | $56.94 | $56.90 | 27,006 |
| 11:31 AM | $56.94 | Down $ -0.03 | $56.98 | $56.93 | 12,632 |
| 11:30 AM | $56.97 | Down $ -0.06 | $57.04 | $56.96 | 8,267 |
| 11:29 AM | $57.03 | Down $ -0.03 | $57.08 | $57.03 | 12,389 |
| 11:28 AM | $57.07 | Down $ -0.05 | $57.11 | $57.06 | 9,108 |
| 11:27 AM | $57.11 | Up $0.03 | $57.12 | $57.08 | 8,804 |
| 11:26 AM | $57.08 | Down $ -0.01 | $57.10 | $57.07 | 14,016 |
| 11:25 AM | $57.09 | Up $0.05 | $57.10 | $57.04 | 9,003 |
| 11:24 AM | $57.04 | Up $0.04 | $57.04 | $57.01 | 4,936 |
| 11:23 AM | $57.00 | Down $ -0.02 | $57.01 | $56.98 | 13,439 |
| 11:22 AM | $57.02 | Down $ -0.02 | $57.04 | $57.01 | 9,340 |
| 11:21 AM | $57.03 | Down $ -0.05 | $57.07 | $57.01 | 5,920 |
| 11:20 AM | $57.08 | Down $ -0.02 | $57.10 | $57.06 | 8,430 |
| 11:19 AM | $57.10 | Up $0.02 | $57.11 | $57.05 | 9,626 |
| 11:18 AM | $57.08 | Up $0.02 | $57.11 | $57.07 | 12,591 |
| 11:17 AM | $57.07 | Up $0.02 | $57.08 | $57.04 | 10,300 |
| 11:16 AM | $57.05 | Up $0.01 | $57.07 | $57.05 | 6,169 |
| 11:15 AM | $57.04 | Down $ -0.01 | $57.04 | $57.00 | 16,185 |
| 11:14 AM | $57.05 | Up $0.00 | $57.05 | $57.03 | 7,323 |
| 11:13 AM | $57.05 | Up $0.01 | $57.07 | $57.02 | 14,170 |
| 11:12 AM | $57.04 | Down $ -0.02 | $57.06 | $57.04 | 4,771 |
| 11:11 AM | $57.06 | Down $ -0.06 | $57.12 | $57.04 | 15,812 |
| 11:10 AM | $57.12 | Up $0.01 | $57.13 | $57.11 | 10,821 |
| 11:09 AM | $57.11 | Down $ -0.04 | $57.14 | $57.11 | 3,522 |
| 11:08 AM | $57.15 | Up $0.00 | $57.19 | $57.13 | 6,202 |
| 11:07 AM | $57.15 | Down $ -0.04 | $57.17 | $57.15 | 6,353 |
| 11:06 AM | $57.19 | Up $0.04 | $57.19 | $57.13 | 14,548 |
| 11:05 AM | $57.15 | Down $ -0.08 | $57.25 | $57.15 | 23,919 |
| 11:04 AM | $57.23 | Up $0.00 | $57.26 | $57.22 | 4,376 |
| 11:03 AM | $57.23 | Up $0.00 | $57.24 | $57.21 | 4,848 |
| 11:02 AM | $57.23 | Down $ -0.02 | $57.27 | $57.23 | 16,617 |
| 11:01 AM | $57.25 | Up $0.01 | $57.25 | $57.23 | 2,627 |
| 11:00 AM | $57.24 | Up $0.00 | $57.28 | $57.24 | 6,721 |
| 10:59 AM | $57.24 | Up $0.00 | $57.26 | $57.22 | 6,905 |
| 10:58 AM | $57.24 | Down $ -0.01 | $57.26 | $57.23 | 6,066 |
| 10:57 AM | $57.25 | Down $ -0.01 | $57.28 | $57.25 | 22,715 |
| 10:56 AM | $57.26 | Down $ -0.01 | $57.26 | $57.25 | 5,836 |
| 10:55 AM | $57.27 | Down $ -0.02 | $57.29 | $57.25 | 2,818 |
| 10:54 AM | $57.28 | Down $ -0.02 | $57.31 | $57.28 | 12,833 |
| 10:53 AM | $57.30 | Down $ -0.02 | $57.32 | $57.28 | 14,544 |
| 10:52 AM | $57.32 | Down $ -0.02 | $57.34 | $57.32 | 3,321 |
| 10:51 AM | $57.34 | Up $0.01 | $57.36 | $57.32 | 8,491 |
| 10:50 AM | $57.33 | Down $ -0.01 | $57.35 | $57.32 | 2,605 |
| 10:49 AM | $57.34 | Down $ -0.01 | $57.37 | $57.34 | 7,970 |
| 10:48 AM | $57.35 | Up $0.01 | $57.35 | $57.32 | 6,675 |
| 10:47 AM | $57.34 | Up $0.10 | $57.35 | $57.25 | 6,178 |
| 10:46 AM | $57.24 | Down $ -0.02 | $57.28 | $57.24 | 14,285 |
| 10:45 AM | $57.26 | Up $0.01 | $57.26 | $57.23 | 2,430 |
| 10:44 AM | $57.25 | Up $0.02 | $57.26 | $57.21 | 3,504 |
| 10:43 AM | $57.24 | Down $ -0.04 | $57.27 | $57.23 | 7,007 |
| 10:42 AM | $57.28 | Up $0.00 | $57.29 | $57.25 | 2,682 |
| 10:41 AM | $57.27 | Down $ -0.02 | $57.29 | $57.24 | 9,159 |
| 10:40 AM | $57.29 | Up $0.03 | $57.29 | $57.25 | 4,385 |
| 10:39 AM | $57.26 | Up $0.04 | $57.29 | $57.21 | 7,389 |
| 10:38 AM | $57.22 | Down $ -0.04 | $57.28 | $57.21 | 8,010 |
| 10:37 AM | $57.26 | Down $0.00 | $57.27 | $57.24 | 11,519 |
| 10:36 AM | $57.26 | Down $ -0.02 | $57.27 | $57.25 | 9,394 |
| 10:35 AM | $57.28 | Up $0.02 | $57.30 | $57.27 | 6,630 |
| 10:34 AM | $57.26 | Down $ -0.06 | $57.31 | $57.26 | 5,449 |
| 10:33 AM | $57.32 | Up $0.00 | $57.34 | $57.32 | 5,937 |
| 10:32 AM | $57.32 | Down $ -0.03 | $57.36 | $57.30 | 9,638 |
| 10:31 AM | $57.35 | Down $ -0.01 | $57.39 | $57.35 | 13,239 |
| 10:30 AM | $57.36 | Down $ -0.01 | $57.37 | $57.34 | 5,725 |
| 10:29 AM | $57.37 | Up $0.06 | $57.37 | $57.31 | 5,500 |
| 10:28 AM | $57.31 | Down $ -0.02 | $57.32 | $57.29 | 3,361 |
| 10:27 AM | $57.33 | Up $0.01 | $57.35 | $57.31 | 16,100 |
| 10:26 AM | $57.32 | Up $0.03 | $57.34 | $57.29 | 8,055 |
| 10:25 AM | $57.29 | Up $0.03 | $57.30 | $57.26 | 4,457 |
| 10:24 AM | $57.26 | Up $0.02 | $57.26 | $57.23 | 8,856 |
| 10:23 AM | $57.24 | Up $0.10 | $57.24 | $57.16 | 6,292 |
| 10:22 AM | $57.14 | Down $ -0.01 | $57.17 | $57.14 | 7,306 |
| 10:21 AM | $57.15 | Up $0.06 | $57.17 | $57.09 | 5,324 |
| 10:20 AM | $57.09 | Down $ -0.06 | $57.14 | $57.08 | 7,655 |
| 10:19 AM | $57.15 | Up $0.00 | $57.17 | $57.15 | 28,753 |
| 10:18 AM | $57.15 | Down $ -0.03 | $57.19 | $57.15 | 9,616 |
| 10:17 AM | $57.18 | Up $0.04 | $57.20 | $57.16 | 15,657 |
| 10:16 AM | $57.14 | Down $ -0.02 | $57.15 | $57.11 | 10,102 |
| 10:15 AM | $57.16 | Up $0.05 | $57.17 | $57.10 | 36,940 |
| 10:14 AM | $57.11 | Up $0.05 | $57.11 | $57.02 | 11,986 |
| 10:13 AM | $57.06 | Up $0.08 | $57.08 | $56.98 | 33,664 |
| 10:12 AM | $56.98 | Down $ -0.05 | $57.05 | $56.98 | 15,656 |
| 10:11 AM | $57.03 | Down $ -0.02 | $57.06 | $57.01 | 6,781 |
| 10:10 AM | $57.05 | Down $ -0.04 | $57.09 | $57.03 | 11,074 |
| 10:09 AM | $57.09 | Down $ -0.02 | $57.12 | $57.05 | 11,044 |
| 10:08 AM | $57.11 | Down $ -0.04 | $57.15 | $57.11 | 12,598 |
| 10:07 AM | $57.15 | Up $0.07 | $57.15 | $57.05 | 14,242 |
| 10:06 AM | $57.08 | Up $0.04 | $57.08 | $57.00 | 19,093 |
| 10:05 AM | $57.04 | Down $ -0.02 | $57.05 | $56.98 | 30,252 |
| 10:04 AM | $57.06 | Down $ -0.04 | $57.13 | $57.03 | 22,965 |
| 10:03 AM | $57.10 | Down $ -0.08 | $57.17 | $57.10 | 5,822 |
| 10:02 AM | $57.18 | Up $0.00 | $57.23 | $57.15 | 8,784 |
| 10:01 AM | $57.18 | Down $ -0.01 | $57.22 | $57.15 | 17,980 |
| 10:00 AM | $57.19 | Down $ -0.10 | $57.31 | $57.18 | 20,145 |
| 09:59 AM | $57.29 | Down $ -0.05 | $57.35 | $57.29 | 5,956 |
| 09:58 AM | $57.34 | Up $0.04 | $57.36 | $57.32 | 9,014 |
| 09:57 AM | $57.30 | Down $ -0.01 | $57.39 | $57.30 | 32,626 |
| 09:56 AM | $57.31 | Up $0.05 | $57.33 | $57.27 | 18,075 |
| 09:55 AM | $57.27 | Down $ -0.02 | $57.30 | $57.24 | 11,111 |
| 09:54 AM | $57.29 | Up $0.07 | $57.30 | $57.20 | 6,373 |
| 09:53 AM | $57.22 | Down $ -0.01 | $57.25 | $57.21 | 9,123 |
| 09:52 AM | $57.23 | Down $0.00 | $57.26 | $57.18 | 5,985 |
| 09:51 AM | $57.23 | Up $0.06 | $57.23 | $57.13 | 10,962 |
| 09:50 AM | $57.17 | Down $ -0.02 | $57.25 | $57.10 | 98,959 |
| 09:49 AM | $57.19 | Down $ -0.04 | $57.28 | $57.19 | 9,827 |
| 09:48 AM | $57.23 | Down $ -0.06 | $57.32 | $57.23 | 6,030 |
| 09:47 AM | $57.29 | Down $ -0.01 | $57.37 | $57.28 | 14,646 |
| 09:46 AM | $57.30 | Up $0.00 | $57.31 | $57.24 | 7,872 |
| 09:45 AM | $57.30 | Down $ -0.03 | $57.36 | $57.28 | 9,684 |
| 09:44 AM | $57.33 | Down $ -0.03 | $57.39 | $57.29 | 10,071 |
| 09:43 AM | $57.36 | Up $0.01 | $57.39 | $57.27 | 20,027 |
| 09:42 AM | $57.36 | Up $0.11 | $57.36 | $57.20 | 22,958 |
| 09:41 AM | $57.24 | Up $0.14 | $57.26 | $57.08 | 21,406 |
| 09:40 AM | $57.10 | Up $0.04 | $57.11 | $57.01 | 21,889 |
| 09:39 AM | $57.06 | Up $0.00 | $57.15 | $57.00 | 28,605 |
| 09:38 AM | $57.06 | Up $0.02 | $57.18 | $57.03 | 29,203 |
| 09:37 AM | $57.04 | Down $ -0.09 | $57.14 | $57.02 | 24,315 |
| 09:36 AM | $57.13 | Up $0.04 | $57.23 | $57.08 | 31,261 |
| 09:35 AM | $57.09 | Down $ -0.07 | $57.20 | $57.07 | 33,810 |
| 09:34 AM | $57.17 | Down $ -0.14 | $57.28 | $57.10 | 41,508 |
| 09:33 AM | $57.31 | Down $ -0.06 | $57.51 | $57.30 | 14,456 |
| 09:32 AM | $57.37 | Down $ -0.08 | $57.37 | $57.17 | 18,756 |
| 09:31 AM | $57.45 | Down $ -0.05 | $57.55 | $57.31 | 19,596 |
| 09:30 AM | $57.50 | Down $ -0.33 | $57.75 | $57.25 | 135,973 |
| Previous close | $57.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $57.10 | $56.72 | $57.12 | $56.52 | 2,640,658 |
| 23/04/2026 | $57.83 | $57.25 | $58.02 | $57.07 | 4,038,482 |
| 22/04/2026 | $57.05 | $56.78 | $57.11 | $56.48 | 3,911,433 |
| 21/04/2026 | $56.33 | $55.44 | $56.48 | $55.32 | 7,236,673 |
| 20/04/2026 | $54.48 | $54.57 | $54.91 | $54.21 | 4,748,418 |
| 17/04/2026 | $53.79 | $52.33 | $54.03 | $52.23 | 8,428,474 |
| 16/04/2026 | $56.87 | $56.70 | $57.05 | $56.58 | 4,115,840 |
| 15/04/2026 | $55.83 | $55.92 | $56.40 | $55.64 | 5,070,332 |
| 14/04/2026 | $55.38 | $55.39 | $55.56 | $55.10 | 5,926,290 |
| 13/04/2026 | $58.06 | $58.82 | $58.86 | $57.40 | 5,267,523 |
| 10/04/2026 | $58.00 | $58.39 | $58.48 | $57.81 | 3,615,203 |
| 09/04/2026 | $58.53 | $59.13 | $59.23 | $58.23 | 6,953,295 |
| 08/04/2026 | $59.77 | $58.97 | $59.98 | $58.69 | 8,138,649 |
| 07/04/2026 | $62.94 | $62.88 | $63.33 | $62.46 | 5,304,601 |
| 06/04/2026 | $62.96 | $62.66 | $63.34 | $62.59 | 5,351,852 |
| 02/04/2026 | $62.96 | $62.80 | $63.22 | $62.49 | 5,030,885 |
| 01/04/2026 | $62.23 | $62.01 | $62.47 | $61.17 | 8,192,071 |
| 31/03/2026 | $64.98 | $67.24 | $67.40 | $62.77 | 17,011,887 |
| 30/03/2026 | $66.23 | $66.82 | $67.05 | $65.79 | 8,302,779 |
| 27/03/2026 | $65.31 | $65.52 | $66.00 | $65.12 | 7,070,163 |
| 26/03/2026 | $64.36 | $63.39 | $64.44 | $63.26 | 9,804,999 |
| 25/03/2026 | $61.85 | $61.60 | $62.26 | $61.33 | 5,430,863 |
| 24/03/2026 | $61.24 | $61.69 | $61.93 | $61.00 | 4,239,637 |
| 23/03/2026 | $60.30 | $59.52 | $60.75 | $59.49 | 5,902,514 |
| 20/03/2026 | $60.71 | $61.27 | $61.37 | $60.63 | 10,833,529 |
| 19/03/2026 | $59.58 | $60.13 | $60.22 | $59.32 | 10,038,103 |
| 18/03/2026 | $58.38 | $58.28 | $58.67 | $58.13 | 6,587,935 |
| 17/03/2026 | $57.73 | $57.86 | $58.26 | $57.46 | 5,543,829 |
| 16/03/2026 | $57.25 | $57.37 | $57.68 | $57.19 | 5,463,735 |
| 13/03/2026 | $57.88 | $57.44 | $58.33 | $57.40 | 5,624,965 |
Graphs are not available, please refer to the detailed table