NasdaqGS - Delayed Quote • USD
Baker Hughes Company (BKR)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:30 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 |
---|---|---|---|---|---|---|
May 17, 2024 | 33.06 | 33.55 | 32.83 | 33.46 | 33.46 | 5,954,600 |
May 16, 2024 | 32.86 | 33.24 | 32.80 | 33.02 | 33.02 | 9,974,900 |
May 15, 2024 | 32.60 | 32.94 | 31.87 | 32.93 | 32.93 | 6,979,200 |
May 14, 2024 | 32.56 | 32.78 | 32.38 | 32.63 | 32.63 | 3,282,600 |
May 13, 2024 | 32.63 | 32.78 | 32.25 | 32.41 | 32.41 | 4,209,900 |
May 10, 2024 | 32.85 | 32.92 | 32.21 | 32.34 | 32.34 | 4,484,000 |
May 9, 2024 | 32.04 | 32.79 | 32.03 | 32.78 | 32.78 | 3,817,000 |
May 8, 2024 | 31.93 | 32.48 | 31.84 | 31.90 | 31.90 | 6,416,500 |
May 7, 2024 | 31.89 | 32.26 | 31.87 | 32.14 | 32.14 | 7,787,200 |
May 6, 2024 | 32.11 | 32.34 | 31.91 | 32.00 | 32.00 | 3,131,200 |
May 3, 2024 | 0.21 Dividend | |||||
May 3, 2024 | 31.82 | 32.07 | 31.56 | 31.92 | 31.92 | 3,701,600 |
May 2, 2024 | 32.13 | 32.36 | 31.76 | 31.93 | 31.72 | 5,191,200 |
May 1, 2024 | 32.65 | 32.73 | 31.75 | 31.89 | 31.68 | 4,941,700 |
Apr 30, 2024 | 33.05 | 33.10 | 32.50 | 32.62 | 32.41 | 9,583,200 |
Apr 29, 2024 | 32.92 | 33.23 | 32.68 | 33.22 | 33.00 | 5,156,900 |
Apr 26, 2024 | 33.11 | 33.23 | 32.44 | 32.84 | 32.62 | 8,318,500 |
Apr 25, 2024 | 32.97 | 33.45 | 32.63 | 33.30 | 33.08 | 8,729,900 |
Apr 24, 2024 | 32.76 | 33.78 | 32.33 | 32.67 | 32.46 | 11,447,000 |
Apr 23, 2024 | 32.23 | 33.15 | 32.11 | 33.00 | 32.78 | 7,404,300 |
Apr 22, 2024 | 32.40 | 32.75 | 31.88 | 32.46 | 32.25 | 4,991,600 |
Apr 19, 2024 | 32.24 | 32.78 | 32.12 | 32.60 | 32.39 | 7,513,500 |
Apr 18, 2024 | 32.10 | 32.57 | 32.00 | 32.20 | 31.99 | 5,714,100 |
Apr 17, 2024 | 32.19 | 32.55 | 31.96 | 32.02 | 31.81 | 5,613,700 |
Apr 16, 2024 | 32.37 | 32.42 | 31.93 | 32.10 | 31.89 | 5,852,400 |
Apr 15, 2024 | 33.23 | 33.39 | 32.33 | 32.45 | 32.24 | 7,537,400 |
Apr 12, 2024 | 34.09 | 34.22 | 33.01 | 33.05 | 32.83 | 4,841,000 |
Apr 11, 2024 | 34.27 | 34.28 | 33.53 | 33.99 | 33.77 | 3,724,000 |
Apr 10, 2024 | 33.89 | 34.27 | 33.72 | 34.15 | 33.93 | 4,281,500 |
Apr 9, 2024 | 34.38 | 34.51 | 34.01 | 34.19 | 33.97 | 3,373,000 |
Apr 8, 2024 | 34.40 | 34.52 | 34.15 | 34.25 | 34.02 | 4,433,800 |
Apr 5, 2024 | 33.88 | 34.62 | 33.69 | 34.31 | 34.08 | 5,151,100 |
Apr 4, 2024 | 33.92 | 34.32 | 33.69 | 33.92 | 33.70 | 6,014,100 |
Apr 3, 2024 | 33.79 | 34.15 | 33.71 | 33.88 | 33.66 | 7,584,300 |
Apr 2, 2024 | 33.71 | 33.77 | 33.32 | 33.59 | 33.37 | 7,867,400 |
Apr 1, 2024 | 33.68 | 33.68 | 33.25 | 33.44 | 33.22 | 6,485,200 |
Mar 28, 2024 | 33.44 | 33.69 | 33.12 | 33.50 | 33.28 | 13,250,300 |
Mar 27, 2024 | 32.68 | 33.22 | 32.68 | 33.09 | 32.87 | 9,346,600 |
Mar 26, 2024 | 33.27 | 33.35 | 32.70 | 32.83 | 32.61 | 8,057,600 |
Mar 25, 2024 | 33.64 | 33.77 | 33.24 | 33.29 | 33.07 | 10,277,000 |
Mar 22, 2024 | 33.81 | 33.91 | 33.42 | 33.44 | 33.22 | 6,636,500 |
Mar 21, 2024 | 33.45 | 34.13 | 33.37 | 33.76 | 33.54 | 6,084,300 |
Mar 20, 2024 | 33.09 | 33.55 | 32.96 | 33.39 | 33.17 | 7,429,500 |
Mar 19, 2024 | 32.41 | 33.32 | 32.41 | 33.22 | 33.00 | 6,548,000 |
Mar 18, 2024 | 32.49 | 32.54 | 32.08 | 32.39 | 32.18 | 5,899,400 |
Mar 15, 2024 | 31.93 | 32.45 | 31.92 | 32.32 | 32.11 | 15,268,100 |
Mar 14, 2024 | 31.76 | 32.21 | 31.76 | 31.94 | 31.73 | 6,947,300 |
Mar 13, 2024 | 31.70 | 31.95 | 31.38 | 31.75 | 31.54 | 6,897,800 |
Mar 12, 2024 | 31.41 | 31.62 | 31.12 | 31.49 | 31.28 | 7,136,800 |
Mar 11, 2024 | 30.67 | 31.39 | 30.52 | 31.30 | 31.09 | 6,927,000 |
Mar 8, 2024 | 30.71 | 30.91 | 30.44 | 30.60 | 30.40 | 5,547,300 |
Mar 7, 2024 | 30.64 | 31.06 | 30.58 | 30.83 | 30.63 | 9,733,000 |
Mar 6, 2024 | 30.47 | 30.86 | 30.41 | 30.56 | 30.36 | 10,371,600 |
Mar 5, 2024 | 29.44 | 30.19 | 29.30 | 30.17 | 29.97 | 8,765,100 |
Mar 4, 2024 | 30.00 | 30.03 | 29.36 | 29.43 | 29.24 | 6,157,400 |
Mar 1, 2024 | 29.59 | 30.13 | 29.51 | 29.96 | 29.76 | 6,317,400 |
Feb 29, 2024 | 29.75 | 29.86 | 29.37 | 29.59 | 29.40 | 12,879,500 |
Feb 28, 2024 | 29.60 | 29.75 | 29.19 | 29.48 | 29.29 | 6,079,000 |
Feb 27, 2024 | 30.05 | 30.05 | 29.53 | 29.72 | 29.52 | 6,600,300 |
Feb 26, 2024 | 29.73 | 30.39 | 29.67 | 29.84 | 29.64 | 9,822,900 |
Feb 23, 2024 | 29.00 | 30.09 | 28.88 | 29.89 | 29.69 | 13,039,800 |
Feb 22, 2024 | 29.29 | 29.47 | 29.01 | 29.20 | 29.01 | 9,427,400 |
Feb 21, 2024 | 29.13 | 29.40 | 29.00 | 29.34 | 29.15 | 10,578,100 |
Feb 20, 2024 | 28.86 | 29.09 | 28.66 | 29.05 | 28.86 | 8,362,400 |
Feb 16, 2024 | 29.20 | 29.32 | 28.94 | 29.15 | 28.96 | 7,398,000 |
Feb 15, 2024 | 28.91 | 29.39 | 28.79 | 29.20 | 29.01 | 10,899,100 |
Feb 14, 2024 | 29.20 | 29.22 | 28.63 | 28.85 | 28.66 | 8,119,000 |
Feb 13, 2024 | 29.43 | 29.55 | 28.70 | 29.01 | 28.82 | 9,740,500 |
Feb 12, 2024 | 0.21 Dividend | |||||
Feb 12, 2024 | 28.98 | 29.60 | 28.95 | 29.50 | 29.31 | 9,720,400 |
Feb 9, 2024 | 29.31 | 29.46 | 28.83 | 29.06 | 28.66 | 7,661,400 |
Feb 8, 2024 | 28.99 | 29.46 | 28.91 | 29.32 | 28.92 | 9,029,100 |
Feb 7, 2024 | 29.47 | 29.69 | 29.09 | 29.12 | 28.72 | 9,040,000 |
Feb 6, 2024 | 28.86 | 29.62 | 28.79 | 29.39 | 28.99 | 13,403,700 |
Feb 5, 2024 | 28.68 | 28.94 | 28.32 | 28.80 | 28.40 | 11,840,600 |
Feb 2, 2024 | 28.70 | 29.14 | 28.58 | 28.99 | 28.59 | 12,945,800 |
Feb 1, 2024 | 28.66 | 28.88 | 28.37 | 28.63 | 28.24 | 11,208,700 |
Jan 31, 2024 | 29.43 | 29.49 | 28.43 | 28.50 | 28.11 | 10,664,400 |
Jan 30, 2024 | 28.74 | 29.53 | 28.34 | 29.34 | 28.94 | 23,727,200 |
Jan 29, 2024 | 30.22 | 30.32 | 29.83 | 30.00 | 29.59 | 11,490,300 |
Jan 26, 2024 | 30.26 | 30.59 | 29.85 | 30.48 | 30.06 | 12,352,600 |
Jan 25, 2024 | 30.46 | 30.60 | 29.71 | 30.30 | 29.88 | 21,034,700 |
Jan 24, 2024 | 30.25 | 31.10 | 29.66 | 30.04 | 29.63 | 20,069,600 |
Jan 23, 2024 | 30.76 | 31.66 | 30.76 | 31.53 | 31.10 | 14,531,600 |
Jan 22, 2024 | 30.60 | 31.15 | 30.45 | 30.98 | 30.55 | 7,177,200 |
Jan 19, 2024 | 30.99 | 31.01 | 30.58 | 30.70 | 30.28 | 9,749,900 |
Jan 18, 2024 | 30.73 | 30.98 | 30.51 | 30.87 | 30.45 | 5,717,900 |
Jan 17, 2024 | 30.31 | 30.92 | 30.14 | 30.79 | 30.37 | 7,311,200 |
Jan 16, 2024 | 31.32 | 31.41 | 30.62 | 30.67 | 30.25 | 7,541,100 |
Jan 12, 2024 | 31.69 | 31.78 | 30.87 | 31.52 | 31.09 | 12,546,200 |
Jan 11, 2024 | 31.34 | 31.50 | 31.03 | 31.17 | 30.74 | 8,339,800 |
Jan 10, 2024 | 31.64 | 31.64 | 30.96 | 31.23 | 30.80 | 8,471,200 |
Jan 9, 2024 | 32.35 | 32.38 | 31.49 | 31.62 | 31.19 | 7,333,600 |
Jan 8, 2024 | 32.70 | 32.77 | 31.91 | 32.44 | 31.99 | 8,993,500 |
Jan 5, 2024 | 33.47 | 33.55 | 33.12 | 33.42 | 32.96 | 5,629,300 |
Jan 4, 2024 | 34.12 | 34.20 | 33.19 | 33.25 | 32.79 | 7,345,200 |
Jan 3, 2024 | 34.03 | 34.20 | 33.79 | 33.92 | 33.45 | 6,801,700 |
Jan 2, 2024 | 34.43 | 34.65 | 33.74 | 33.93 | 33.46 | 4,721,100 |
Dec 29, 2023 | 34.22 | 34.30 | 34.01 | 34.18 | 33.71 | 5,068,500 |
Dec 28, 2023 | 34.36 | 34.43 | 34.10 | 34.20 | 33.73 | 2,928,000 |
Dec 27, 2023 | 34.72 | 34.92 | 34.44 | 34.49 | 34.02 | 2,961,200 |
Dec 26, 2023 | 34.53 | 34.88 | 34.45 | 34.78 | 34.30 | 2,872,900 |
Dec 22, 2023 | 34.39 | 34.41 | 34.00 | 34.12 | 33.65 | 6,369,500 |
Dec 21, 2023 | 34.03 | 34.12 | 33.72 | 34.04 | 33.57 | 5,286,500 |
Dec 20, 2023 | 34.14 | 34.68 | 33.97 | 34.03 | 33.56 | 4,771,300 |
Dec 19, 2023 | 34.24 | 34.43 | 33.90 | 34.07 | 33.60 | 6,660,500 |
Dec 18, 2023 | 34.35 | 34.85 | 33.94 | 34.07 | 33.60 | 5,717,300 |
Dec 15, 2023 | 33.48 | 33.60 | 32.90 | 33.58 | 33.12 | 19,746,900 |
Dec 14, 2023 | 32.99 | 33.80 | 32.94 | 33.54 | 33.08 | 7,770,000 |
Dec 13, 2023 | 32.34 | 32.78 | 32.13 | 32.60 | 32.15 | 7,659,900 |
Dec 12, 2023 | 32.20 | 32.36 | 31.84 | 32.30 | 31.86 | 5,850,000 |
Dec 11, 2023 | 32.48 | 32.96 | 32.45 | 32.51 | 32.06 | 6,024,100 |
Dec 8, 2023 | 31.86 | 32.28 | 31.75 | 32.24 | 31.80 | 8,443,800 |
Dec 7, 2023 | 32.17 | 32.25 | 31.42 | 31.73 | 31.29 | 8,725,800 |
Dec 6, 2023 | 32.65 | 32.82 | 31.66 | 31.86 | 31.42 | 7,469,800 |
Dec 5, 2023 | 33.66 | 33.68 | 32.69 | 32.80 | 32.35 | 5,627,400 |
Dec 4, 2023 | 33.53 | 33.82 | 33.12 | 33.75 | 33.29 | 6,720,400 |
Dec 1, 2023 | 33.67 | 34.41 | 33.46 | 33.79 | 33.33 | 5,960,000 |
Nov 30, 2023 | 33.59 | 34.19 | 33.10 | 33.75 | 33.29 | 9,304,800 |
Nov 29, 2023 | 33.88 | 33.97 | 33.14 | 33.34 | 32.88 | 5,604,400 |
Nov 28, 2023 | 34.00 | 34.21 | 33.61 | 33.82 | 33.35 | 5,723,700 |
Nov 27, 2023 | 33.85 | 34.05 | 33.49 | 33.97 | 33.50 | 4,431,400 |
Nov 24, 2023 | 33.59 | 34.16 | 33.59 | 33.89 | 33.42 | 2,408,200 |
Nov 22, 2023 | 33.25 | 33.62 | 32.79 | 33.58 | 33.12 | 6,071,600 |
Nov 21, 2023 | 33.80 | 34.04 | 33.68 | 33.91 | 33.44 | 7,752,500 |
Nov 20, 2023 | 33.80 | 34.07 | 33.73 | 33.87 | 33.40 | 7,449,000 |
Nov 17, 2023 | 33.68 | 33.96 | 33.49 | 33.71 | 33.25 | 7,981,600 |
Nov 16, 2023 | 34.37 | 34.62 | 32.76 | 33.24 | 32.78 | 7,517,200 |
Nov 15, 2023 | 34.52 | 35.19 | 34.48 | 34.66 | 34.18 | 8,082,200 |
Nov 14, 2023 | 34.69 | 34.85 | 34.40 | 34.70 | 34.22 | 12,074,200 |
Nov 13, 2023 | 34.33 | 34.62 | 34.22 | 34.47 | 34.00 | 7,519,100 |
Nov 10, 2023 | 34.42 | 34.50 | 34.11 | 34.34 | 33.87 | 10,032,600 |
Nov 9, 2023 | 33.96 | 34.16 | 33.76 | 33.92 | 33.45 | 7,238,600 |
Nov 8, 2023 | 33.64 | 34.19 | 33.57 | 33.74 | 33.28 | 10,744,900 |
Nov 7, 2023 | 34.43 | 34.58 | 33.81 | 33.86 | 33.39 | 9,759,200 |
Nov 6, 2023 | 35.35 | 35.65 | 34.79 | 34.94 | 34.46 | 4,190,700 |
Nov 3, 2023 | 0.20 Dividend | |||||
Nov 3, 2023 | 35.53 | 35.54 | 34.95 | 35.19 | 34.71 | 5,518,000 |
Nov 2, 2023 | 35.00 | 35.71 | 34.97 | 35.51 | 34.82 | 10,112,400 |
Nov 1, 2023 | 34.49 | 35.26 | 34.27 | 34.84 | 34.17 | 9,178,100 |
Oct 31, 2023 | 35.02 | 35.10 | 34.15 | 34.42 | 33.76 | 6,800,800 |
Oct 30, 2023 | 35.05 | 35.47 | 34.70 | 34.96 | 34.28 | 8,112,900 |
Oct 27, 2023 | 35.18 | 35.38 | 34.72 | 34.81 | 34.14 | 6,111,700 |
Oct 26, 2023 | 34.38 | 35.60 | 34.23 | 35.02 | 34.34 | 9,540,400 |
Oct 25, 2023 | 34.39 | 34.71 | 33.96 | 34.02 | 33.36 | 7,625,300 |
Oct 24, 2023 | 34.78 | 35.02 | 34.38 | 34.48 | 33.81 | 6,887,200 |
Oct 23, 2023 | 34.65 | 35.00 | 34.41 | 34.67 | 34.00 | 6,111,500 |
Oct 20, 2023 | 35.45 | 35.56 | 34.44 | 34.84 | 34.17 | 5,258,300 |
Oct 19, 2023 | 35.58 | 36.13 | 35.19 | 35.58 | 34.89 | 4,229,700 |
Oct 18, 2023 | 35.79 | 36.01 | 35.48 | 35.72 | 35.03 | 5,061,900 |
Oct 17, 2023 | 35.02 | 35.80 | 34.99 | 35.61 | 34.92 | 4,621,400 |
Oct 16, 2023 | 35.10 | 35.36 | 34.79 | 35.17 | 34.49 | 5,747,300 |
Oct 13, 2023 | 35.36 | 35.40 | 34.78 | 34.85 | 34.18 | 6,614,200 |
Oct 12, 2023 | 35.30 | 35.30 | 34.44 | 34.77 | 34.10 | 3,978,700 |
Oct 11, 2023 | 34.57 | 34.92 | 34.28 | 34.90 | 34.23 | 3,845,200 |
Oct 10, 2023 | 34.76 | 35.15 | 34.64 | 34.90 | 34.23 | 6,256,800 |
Oct 9, 2023 | 34.84 | 34.98 | 34.46 | 34.80 | 34.13 | 6,507,900 |
Oct 6, 2023 | 33.37 | 33.97 | 33.03 | 33.73 | 33.08 | 6,259,300 |
Oct 5, 2023 | 32.88 | 33.47 | 32.79 | 33.35 | 32.71 | 6,898,100 |
Oct 4, 2023 | 34.04 | 34.11 | 33.03 | 33.14 | 32.50 | 7,840,900 |
Oct 3, 2023 | 34.32 | 34.83 | 34.28 | 34.53 | 33.86 | 5,839,400 |
Oct 2, 2023 | 35.20 | 35.35 | 34.09 | 34.56 | 33.89 | 6,952,700 |
Sep 29, 2023 | 36.54 | 36.60 | 35.17 | 35.32 | 34.64 | 8,093,900 |
Sep 28, 2023 | 36.25 | 36.85 | 36.20 | 36.59 | 35.88 | 5,879,800 |
Sep 27, 2023 | 36.16 | 36.44 | 35.80 | 36.25 | 35.55 | 6,932,300 |
Sep 26, 2023 | 35.67 | 36.04 | 35.62 | 35.71 | 35.02 | 6,450,200 |
Sep 25, 2023 | 35.33 | 36.04 | 35.31 | 35.90 | 35.21 | 5,353,800 |
Sep 22, 2023 | 35.16 | 35.62 | 35.16 | 35.40 | 34.72 | 5,006,000 |
Sep 21, 2023 | 35.90 | 36.01 | 35.05 | 35.06 | 34.38 | 7,114,700 |
Sep 20, 2023 | 36.10 | 36.54 | 35.79 | 35.80 | 35.11 | 6,240,300 |
Sep 19, 2023 | 36.66 | 36.87 | 35.89 | 36.18 | 35.48 | 7,427,200 |
Sep 18, 2023 | 36.42 | 36.64 | 36.12 | 36.46 | 35.76 | 7,906,700 |
Sep 15, 2023 | 36.50 | 36.62 | 35.97 | 36.16 | 35.46 | 12,204,900 |
Sep 14, 2023 | 36.75 | 36.85 | 36.52 | 36.68 | 35.97 | 6,567,500 |
Sep 13, 2023 | 37.10 | 37.13 | 36.10 | 36.24 | 35.54 | 7,171,100 |
Sep 12, 2023 | 37.01 | 37.25 | 36.73 | 37.10 | 36.38 | 8,937,300 |
Sep 11, 2023 | 37.34 | 37.55 | 36.48 | 36.74 | 36.03 | 6,655,600 |
Sep 8, 2023 | 37.39 | 37.52 | 36.89 | 36.95 | 36.24 | 8,085,100 |
Sep 7, 2023 | 37.16 | 37.45 | 37.06 | 37.20 | 36.48 | 8,073,400 |
Sep 6, 2023 | 37.00 | 37.31 | 36.82 | 37.22 | 36.50 | 7,775,400 |
Sep 5, 2023 | 37.24 | 37.58 | 37.00 | 37.07 | 36.35 | 9,233,700 |
Sep 1, 2023 | 36.56 | 37.23 | 36.55 | 36.81 | 36.10 | 8,386,300 |
Aug 31, 2023 | 36.23 | 36.33 | 35.79 | 36.19 | 35.49 | 10,010,600 |
Aug 30, 2023 | 36.23 | 36.42 | 35.97 | 36.05 | 35.35 | 6,897,800 |
Aug 29, 2023 | 36.00 | 36.22 | 35.73 | 36.10 | 35.40 | 5,790,700 |
Aug 28, 2023 | 35.40 | 36.24 | 35.40 | 36.00 | 35.30 | 4,512,200 |
Aug 25, 2023 | 35.59 | 35.60 | 35.07 | 35.39 | 34.71 | 3,447,000 |
Aug 24, 2023 | 35.19 | 35.82 | 35.18 | 35.23 | 34.55 | 4,935,500 |
Aug 23, 2023 | 34.86 | 35.62 | 34.61 | 35.46 | 34.78 | 4,288,700 |
Aug 22, 2023 | 35.04 | 35.28 | 35.01 | 35.18 | 34.50 | 4,067,300 |
Aug 21, 2023 | 35.35 | 35.49 | 34.73 | 35.05 | 34.37 | 3,910,100 |
Aug 18, 2023 | 34.60 | 35.36 | 34.53 | 35.26 | 34.58 | 4,119,000 |
Aug 17, 2023 | 35.51 | 35.62 | 34.85 | 34.87 | 34.20 | 5,196,700 |
Aug 16, 2023 | 35.17 | 35.62 | 34.95 | 34.97 | 34.29 | 5,074,700 |
Aug 15, 2023 | 35.14 | 35.32 | 34.77 | 35.11 | 34.43 | 4,530,000 |
Aug 14, 2023 | 35.40 | 35.42 | 35.15 | 35.33 | 34.65 | 4,881,200 |
Aug 11, 2023 | 35.20 | 35.66 | 35.15 | 35.48 | 34.79 | 5,137,100 |
Aug 10, 2023 | 36.09 | 36.32 | 35.03 | 35.33 | 34.65 | 6,220,100 |
Aug 9, 2023 | 36.00 | 36.48 | 35.70 | 36.11 | 35.41 | 5,588,300 |
Aug 8, 2023 | 34.74 | 35.69 | 34.67 | 35.65 | 34.96 | 4,898,900 |
Aug 7, 2023 | 0.20 Dividend | |||||
Aug 7, 2023 | 35.48 | 35.72 | 35.34 | 35.59 | 34.90 | 5,232,400 |
Aug 4, 2023 | 35.76 | 35.92 | 35.44 | 35.52 | 34.64 | 5,642,700 |
Aug 3, 2023 | 35.60 | 36.17 | 35.45 | 35.65 | 34.76 | 5,120,800 |
Aug 2, 2023 | 35.52 | 35.62 | 35.02 | 35.56 | 34.68 | 5,751,300 |
Aug 1, 2023 | 35.49 | 35.81 | 35.25 | 35.77 | 34.88 | 5,300,000 |
Jul 31, 2023 | 35.54 | 35.80 | 35.36 | 35.79 | 34.90 | 6,252,100 |
Jul 28, 2023 | 34.94 | 35.46 | 34.94 | 35.42 | 34.54 | 5,800,200 |
Jul 27, 2023 | 35.59 | 35.72 | 34.45 | 34.66 | 33.80 | 8,116,600 |
Jul 26, 2023 | 35.28 | 35.70 | 35.09 | 35.53 | 34.65 | 7,789,500 |
Jul 25, 2023 | 35.70 | 35.93 | 35.52 | 35.74 | 34.85 | 7,351,400 |
Jul 24, 2023 | 35.60 | 36.16 | 35.58 | 35.84 | 34.95 | 8,685,400 |
Jul 21, 2023 | 34.84 | 35.57 | 34.42 | 35.43 | 34.55 | 23,642,100 |
Jul 20, 2023 | 35.47 | 35.62 | 34.53 | 34.66 | 33.80 | 10,701,500 |
Jul 19, 2023 | 34.58 | 35.87 | 34.30 | 35.20 | 34.33 | 12,991,600 |
Jul 18, 2023 | 34.51 | 35.30 | 34.47 | 35.04 | 34.17 | 11,004,000 |
Jul 17, 2023 | 34.21 | 34.91 | 34.19 | 34.65 | 33.79 | 8,186,700 |
Jul 14, 2023 | 34.40 | 34.53 | 34.12 | 34.35 | 33.50 | 5,203,600 |
Jul 13, 2023 | 34.39 | 34.92 | 34.26 | 34.68 | 33.82 | 6,832,100 |
Jul 12, 2023 | 34.27 | 34.91 | 34.09 | 34.44 | 33.58 | 8,360,600 |
Jul 11, 2023 | 33.43 | 34.13 | 33.27 | 34.03 | 33.18 | 7,654,900 |
Jul 10, 2023 | 33.02 | 33.34 | 32.85 | 33.23 | 32.40 | 7,770,900 |
Jul 7, 2023 | 31.38 | 33.24 | 31.37 | 33.11 | 32.29 | 10,408,800 |
Jul 6, 2023 | 31.25 | 31.66 | 31.03 | 31.60 | 30.82 | 7,177,900 |
Jul 5, 2023 | 31.76 | 31.82 | 31.07 | 31.54 | 30.76 | 5,493,800 |
Jul 3, 2023 | 31.63 | 31.80 | 31.20 | 31.60 | 30.82 | 2,951,200 |
Jun 30, 2023 | 31.67 | 31.94 | 31.40 | 31.61 | 30.83 | 6,825,800 |
Jun 29, 2023 | 31.16 | 31.37 | 30.66 | 31.36 | 30.58 | 6,863,000 |
Jun 28, 2023 | 31.00 | 31.47 | 30.61 | 31.13 | 30.36 | 5,793,700 |
Jun 27, 2023 | 30.37 | 31.14 | 30.29 | 30.97 | 30.20 | 6,083,600 |
Jun 26, 2023 | 29.73 | 30.83 | 29.67 | 30.53 | 29.77 | 5,417,100 |
Jun 23, 2023 | 29.68 | 29.86 | 29.21 | 29.77 | 29.03 | 7,952,900 |
Jun 22, 2023 | 30.26 | 30.47 | 29.83 | 30.15 | 29.40 | 4,154,400 |
Jun 21, 2023 | 29.57 | 30.83 | 29.51 | 30.49 | 29.73 | 7,810,700 |
Jun 20, 2023 | 30.32 | 30.39 | 29.29 | 29.80 | 29.06 | 5,879,800 |
Jun 16, 2023 | 30.39 | 30.77 | 30.25 | 30.57 | 29.81 | 12,505,900 |
Jun 15, 2023 | 29.93 | 30.47 | 29.93 | 30.24 | 29.49 | 7,899,400 |
Jun 14, 2023 | 30.46 | 30.72 | 29.60 | 29.94 | 29.20 | 6,991,200 |
Jun 13, 2023 | 30.47 | 31.04 | 30.14 | 30.17 | 29.42 | 6,964,800 |
Jun 12, 2023 | 29.48 | 30.21 | 29.38 | 29.79 | 29.05 | 7,995,800 |
Jun 9, 2023 | 30.38 | 30.53 | 29.90 | 30.01 | 29.26 | 5,395,300 |
Jun 8, 2023 | 30.71 | 30.82 | 30.15 | 30.29 | 29.54 | 6,334,300 |
Jun 7, 2023 | 30.66 | 31.10 | 30.58 | 30.64 | 29.88 | 7,931,500 |
Jun 6, 2023 | 29.15 | 30.72 | 29.15 | 30.59 | 29.83 | 7,652,900 |
Jun 5, 2023 | 30.00 | 30.02 | 29.16 | 29.67 | 28.93 | 5,330,300 |
Jun 2, 2023 | 29.31 | 29.87 | 28.95 | 29.58 | 28.85 | 6,115,000 |
Jun 1, 2023 | 27.25 | 28.77 | 27.19 | 28.61 | 27.90 | 7,824,600 |
May 31, 2023 | 27.44 | 27.64 | 26.96 | 27.25 | 26.57 | 17,917,300 |
May 30, 2023 | 27.13 | 27.88 | 27.09 | 27.80 | 27.11 | 6,324,500 |
May 26, 2023 | 0.19 Dividend | |||||
May 26, 2023 | 27.95 | 28.13 | 27.62 | 27.89 | 27.20 | 4,485,900 |
May 25, 2023 | 28.03 | 28.29 | 27.69 | 28.00 | 27.12 | 5,490,900 |
May 24, 2023 | 28.47 | 29.05 | 28.24 | 28.72 | 27.82 | 5,064,300 |
May 23, 2023 | 28.64 | 28.75 | 28.15 | 28.40 | 27.51 | 4,124,700 |
May 22, 2023 | 28.25 | 28.59 | 28.02 | 28.37 | 27.48 | 4,606,900 |
May 19, 2023 | 28.58 | 28.61 | 28.09 | 28.17 | 27.28 | 5,923,500 |
May 18, 2023 | 27.34 | 28.26 | 27.18 | 28.18 | 27.29 | 7,945,400 |
Related Tickers
HAL Halliburton Company
37.90
+1.12%
SLB Schlumberger Limited
48.59
+0.35%
WFRD Weatherford International plc
123.80
+0.77%
CHX ChampionX Corporation
34.36
+0.50%
FTI TechnipFMC plc
26.49
+0.08%
NOV NOV Inc.
19.06
+0.90%
LBRT Liberty Energy Inc.
23.68
+2.96%
TS Tenaris S.A.
35.10
-0.09%
AROC Archrock, Inc.
20.60
+1.13%
PUMP ProPetro Holding Corp.
9.68
+0.62%