OKE - ONEOK, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201756.1356.2254.9855.0555.052,340,700
Oct 20, 201755.9456.1455.7256.0056.002,309,100
Oct 19, 201755.0555.8255.0555.8155.811,382,300
Oct 18, 201756.4656.5555.2255.3755.372,109,000
Oct 17, 201756.2556.4556.0856.4256.421,400,500
Oct 16, 201756.3756.6056.0956.2556.251,633,000
Oct 13, 201756.8756.9856.2656.4756.472,089,200
Oct 12, 201755.9856.5855.6856.4156.412,335,900
Oct 11, 201755.9056.5555.7856.3856.381,518,900
Oct 10, 201756.5856.5855.9056.0256.021,828,800
Oct 09, 201756.3356.6956.0356.0756.072,409,200
Oct 06, 201756.1956.4355.5456.1956.191,866,100
Oct 05, 201756.4057.0856.2456.7056.702,570,100
Oct 04, 201756.2956.6056.1056.3056.302,113,200
Oct 03, 201755.8556.3755.4156.1956.192,758,700
Oct 02, 201754.9855.8854.7155.8455.842,627,300
Sep 29, 201755.2255.6155.1155.4155.412,496,200
Sep 28, 201755.2555.4754.7655.4255.423,381,800
Sep 27, 201755.2555.5854.9055.5555.552,524,400
Sep 26, 201755.2155.4554.8555.2255.222,551,200
Sep 25, 201755.1555.9055.0855.5055.503,165,400
Sep 22, 201755.0455.0654.2054.7054.702,765,700
Sep 21, 201755.8156.0354.6455.0655.063,548,100
Sep 20, 201756.1456.3355.8856.0956.092,637,400
Sep 19, 201756.1556.2755.2956.1156.114,691,900
Sep 18, 201756.0956.6055.9156.1056.105,500,300
Sep 15, 201756.9657.0056.1956.2056.2013,014,900
Sep 14, 201756.5157.0956.3856.8856.885,226,400
Sep 13, 201756.2556.5855.9656.4856.485,403,500
Sep 12, 201756.5256.6055.9256.0956.093,041,500
Sep 11, 201756.5657.0056.1756.5256.522,986,700
Sep 08, 201756.3056.7755.9556.2256.223,295,800
Sep 07, 201756.1456.9456.1156.4756.473,299,200
Sep 06, 201755.2256.4054.9256.3456.345,613,300
Sep 05, 201755.0055.7054.3354.8554.853,561,300
Sep 01, 201754.4054.8154.0754.6354.632,077,800
Aug 31, 201754.4054.4053.7254.1654.163,619,600
Aug 30, 201752.8854.2552.8054.0154.013,410,200
Aug 29, 201752.6553.3952.4853.2253.222,117,700
Aug 28, 201753.6753.8552.4352.9552.952,083,200
Aug 25, 201753.6553.8453.4853.6653.661,892,800
Aug 24, 201753.2653.8653.2653.4753.472,814,900
Aug 23, 201752.4753.8252.4753.3453.343,060,600
Aug 22, 201751.1452.9851.0752.8952.893,455,500
Aug 21, 201750.8851.0850.5650.9750.972,216,300
Aug 18, 201750.3551.0950.1050.9350.932,213,500
Aug 17, 201750.3750.9150.3250.3650.362,090,500
Aug 16, 201751.0651.2450.2850.6150.612,645,200
Aug 15, 201752.3252.3850.6950.9550.955,037,000
Aug 14, 201752.7353.1952.2852.3252.322,688,200
Aug 11, 201752.0652.4451.9052.4152.412,237,900
Aug 10, 201753.0053.1152.1152.2152.212,783,300
Aug 09, 201752.6953.0052.4752.7652.762,455,000
Aug 08, 201752.8053.4252.2552.5552.552,568,600
Aug 07, 201753.2053.3052.4753.0753.073,561,500
Aug 04, 201753.9554.3953.4553.5353.532,805,000
Aug 03, 201754.5054.7753.7953.8553.852,803,600
Aug 03, 20170.745 Dividend
Aug 02, 201755.8656.2155.0055.3654.623,010,200
Aug 01, 201756.5756.8456.0556.7355.973,670,400
Jul 31, 201756.4756.5855.8956.5755.812,833,400
Jul 28, 201756.6157.2556.4556.4655.702,403,800
Jul 27, 201755.5956.6255.5956.6255.862,237,600
Jul 26, 201755.9956.4155.5655.5954.842,474,500
Jul 25, 201755.6455.9855.5555.7855.032,912,200
Jul 24, 201754.5255.0654.4354.8854.142,636,700
Jul 21, 201754.7054.9554.3054.4553.722,554,600
Jul 20, 201754.8155.3654.4554.7954.054,916,600
Jul 19, 201753.6654.4153.4054.3953.664,453,600
Jul 18, 201753.9553.9853.0853.5752.853,650,900
Jul 17, 201753.1653.6653.0953.5752.854,586,300
Jul 14, 201752.6853.3952.4753.1652.442,082,000
Jul 13, 201752.1952.7751.9852.4651.752,813,200
Jul 12, 201751.4952.4051.2852.0551.353,737,500
Jul 11, 201751.0351.3050.5350.8850.204,107,300
Jul 10, 201751.4851.5050.7451.0050.317,057,200
Jul 07, 201752.5052.7451.4651.6950.9910,667,300
Jul 06, 201751.2752.6951.0852.6051.8917,187,000
Jul 05, 201752.0152.5750.5050.7550.0731,997,200
Jul 03, 201752.2152.4551.5052.0351.334,810,200
Jun 30, 201752.0152.4151.5952.1651.4642,639,900
Jun 29, 201751.0852.4450.8751.5250.835,416,000
Jun 28, 201750.7351.4550.4250.9050.223,315,700
Jun 27, 201750.6151.3650.5350.6850.003,299,300
Jun 26, 201749.3251.2049.3250.5449.865,206,200
Jun 23, 201747.9249.2447.6649.1948.532,562,900
Jun 22, 201747.7448.6347.3747.7947.153,438,700
Jun 21, 201748.0748.6347.1547.4146.774,225,600
Jun 20, 201749.5949.7647.1447.5046.863,463,800
Jun 19, 201751.0051.1950.0550.2149.532,127,200
Jun 16, 201749.2750.9949.1950.9750.283,278,000
Jun 15, 201749.4450.0248.8748.9848.322,666,700
Jun 14, 201750.3251.0049.5049.7949.123,738,800
Jun 13, 201749.8550.4549.7850.2149.531,674,300
Jun 12, 201749.4550.4549.4549.9949.321,997,500
Jun 09, 201748.5549.4948.5549.4548.781,670,000
Jun 08, 201748.8749.0548.4048.4947.841,936,700
Jun 07, 201749.8050.2348.5048.8748.212,101,600
Jun 06, 201749.1150.0849.0550.0049.332,343,500
Jun 05, 201748.7349.6948.7349.3248.661,785,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...