OKE Historical Prices | ONEOK, Inc. Common Stock Stock

Dow

0.08% Nasdaq

0.11%

ONEOK Inc. (OKE)

-NYSE

47.56 May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	47.98	47.98	47.28	47.56	1,638,600	47.56
May 22, 2013	49.22	49.83	48.08	48.19	879,200	48.19
May 21, 2013	49.41	49.73	49.08	49.34	729,000	49.34
May 20, 2013	49.22	49.42	48.98	49.41	1,009,800	49.41
May 17, 2013	48.44	49.39	48.14	49.25	2,536,300	49.25
May 16, 2013	48.86	49.02	48.41	48.50	1,476,300	48.50
May 15, 2013	48.62	49.71	48.38	49.04	1,343,700	49.04
May 14, 2013	47.75	48.65	47.75	48.60	1,030,800	48.60
May 13, 2013	47.74	47.98	47.41	47.77	974,600	47.77
May 10, 2013	47.97	48.01	47.52	47.92	1,137,500	47.92
May 9, 2013	48.06	48.13	47.55	47.96	1,257,400	47.96
May 8, 2013	47.73	48.16	47.51	48.06	1,410,000	48.06
May 7, 2013	47.40	47.92	47.19	47.87	1,582,300	47.87
May 6, 2013	47.09	47.59	46.86	47.19	1,766,600	47.19
May 3, 2013	47.42	47.54	46.87	47.10	1,899,200	47.10
May 2, 2013	47.83	47.89	46.52	47.11	3,426,100	47.11
May 1, 2013	48.50	49.55	47.71	47.87	4,499,600	47.87
Apr 30, 2013	51.19	51.36	50.71	51.36	1,172,600	51.36
Apr 29, 2013	51.00	51.31	51.00	51.19	1,159,600	51.19
Apr 26, 2013	51.18	51.77	50.51	50.82	1,588,900	50.82
Apr 26, 2013	0.36 Dividend
Apr 25, 2013	51.70	52.46	51.46	51.46	1,379,700	51.10
Apr 24, 2013	51.93	52.09	51.46	51.49	1,554,600	51.13
Apr 23, 2013	52.25	52.40	51.50	51.83	1,156,400	51.47
Apr 22, 2013	51.41	52.24	51.03	52.13	1,470,900	51.77
Apr 19, 2013	50.15	51.39	49.83	51.35	1,746,400	50.99
Apr 18, 2013	49.48	50.08	49.37	49.92	986,500	49.57
Apr 17, 2013	49.84	49.87	48.85	49.34	1,428,600	48.99
Apr 16, 2013	48.86	50.02	48.78	50.00	1,284,400	49.65
Apr 15, 2013	49.66	49.78	48.52	48.53	1,690,100	48.19
Apr 12, 2013	48.46	49.40	48.36	49.40	1,296,600	49.05
Apr 11, 2013	48.85	48.96	48.45	48.60	945,100	48.26
Apr 10, 2013	48.76	48.94	48.55	48.85	1,228,900	48.51
Apr 9, 2013	48.70	48.93	48.50	48.71	1,101,400	48.37
Apr 8, 2013	47.70	48.64	47.64	48.63	830,600	48.29
Apr 5, 2013	47.60	47.77	47.05	47.73	1,028,300	47.40
Apr 4, 2013	47.57	48.03	47.55	47.99	767,900	47.65
Apr 3, 2013	48.74	48.74	47.21	47.64	1,809,700	47.31
Apr 2, 2013	48.57	49.00	48.19	48.48	1,675,700	48.14
Apr 1, 2013	47.65	48.48	47.54	48.46	2,635,500	48.12
Mar 28, 2013	46.48	47.79	46.38	47.67	1,873,600	47.34
Mar 27, 2013	46.24	46.53	46.07	46.34	1,307,700	46.02
Mar 26, 2013	46.79	46.79	46.27	46.50	950,700	46.17
Mar 25, 2013	46.43	46.84	46.30	46.54	1,066,100	46.21
Mar 22, 2013	46.11	46.40	46.02	46.22	996,000	45.90
Mar 21, 2013	45.78	46.28	45.70	46.03	977,400	45.71
Mar 20, 2013	45.09	46.03	45.09	46.00	942,700	45.68
Mar 19, 2013	44.79	45.09	44.46	44.87	998,500	44.56
Mar 18, 2013	44.57	45.08	44.48	44.73	764,200	44.42
Mar 15, 2013	45.03	45.33	44.87	44.97	1,164,900	44.66
Mar 14, 2013	45.21	45.38	45.01	45.23	576,100	44.91
Mar 13, 2013	45.18	45.21	44.59	45.17	1,121,000	44.85
Mar 12, 2013	45.17	45.54	45.03	45.20	1,335,600	44.88
Mar 11, 2013	45.13	45.41	45.00	45.15	1,157,600	44.83
Mar 8, 2013	45.44	45.50	45.01	45.24	1,057,700	44.92
Mar 7, 2013	45.42	45.46	45.11	45.29	1,173,200	44.97
Mar 6, 2013	45.32	45.45	44.65	45.36	1,570,000	45.04
Mar 5, 2013	45.46	45.62	45.17	45.33	887,700	45.01
Mar 4, 2013	44.58	45.21	44.50	45.21	1,181,500	44.89
Mar 1, 2013	44.83	45.37	44.44	44.63	1,603,400	44.32
Feb 28, 2013	44.97	45.43	44.50	44.99	1,856,500	44.68
Feb 27, 2013	44.18	45.64	44.11	45.14	2,665,200	44.82
Feb 26, 2013	46.00	46.18	44.25	44.34	4,519,800	44.03
Feb 25, 2013	47.64	48.04	46.20	46.20	1,384,000	45.88
Feb 22, 2013	46.96	47.42	46.73	47.41	709,800	47.08
Feb 21, 2013	47.27	47.28	46.59	46.86	916,400	46.53
Feb 20, 2013	47.84	48.05	47.34	47.36	1,449,800	47.03
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On OKE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ONEOK Inc. (OKE)