OKE - ONEOK, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201970.1471.1469.7170.6670.661,498,200
Nov 12, 201970.0670.9269.9470.2070.201,742,900
Nov 11, 201969.7270.2669.5369.9269.921,528,500
Nov 08, 201969.7870.5069.3170.4870.481,755,000
Nov 07, 201971.2371.3969.5269.7769.772,083,100
Nov 06, 201971.5572.0370.5470.7670.762,005,000
Nov 05, 201972.2672.5671.1871.8471.841,613,600
Nov 04, 201971.3672.1470.9671.9271.922,153,800
Nov 01, 201969.1770.3168.6670.2570.251,747,300
Nov 01, 20190.915 Dividend
Oct 31, 201969.6970.3469.0769.8368.922,631,500
Oct 30, 201971.3472.5069.1869.9969.072,964,500
Oct 29, 201970.9571.9270.6671.6270.682,352,000
Oct 28, 201971.7772.4770.8971.1870.251,878,000
Oct 25, 201971.3371.6970.7571.5570.611,287,300
Oct 24, 201971.4772.0171.0871.2970.361,674,900
Oct 23, 201970.0470.9769.5370.9169.981,687,800
Oct 22, 201969.8271.6669.7170.3369.412,900,600
Oct 21, 201969.3469.6769.0869.6068.691,314,400
Oct 18, 201968.7369.5868.6769.2068.291,772,900
Oct 17, 201968.5168.9268.0768.6767.771,324,600
Oct 16, 201968.8269.1168.2068.4567.551,915,300
Oct 15, 201969.0670.0869.0469.2568.341,844,200
Oct 14, 201969.1369.3268.3369.1468.231,387,400
Oct 11, 201969.5370.0669.1569.5168.601,960,500
Oct 10, 201968.7369.3468.1668.9768.071,697,600
Oct 09, 201968.9069.4668.5068.6167.711,902,900
Oct 08, 201970.2070.5168.0868.2067.312,990,000
Oct 07, 201972.0572.1170.7270.7269.791,398,600
Oct 04, 201971.9972.4471.6372.0371.091,400,900
Oct 03, 201971.1872.3170.6671.9971.051,448,100
Oct 02, 201972.3672.4471.5771.6370.691,873,300
Oct 01, 201973.9574.2272.6972.7171.761,618,600
Sep 30, 201973.1073.7473.1073.6972.721,775,300
Sep 27, 201973.3273.8573.0473.3072.341,651,600
Sep 26, 201973.3273.6772.8473.4972.533,012,200
Sep 25, 201973.7774.0573.3173.6372.673,102,600
Sep 24, 201974.9875.1973.4674.1473.172,426,400
Sep 23, 201975.3475.8974.7774.8173.832,261,000
Sep 20, 201975.3475.8574.7675.7774.783,109,600
Sep 19, 201976.9376.9574.5375.0974.112,716,700
Sep 18, 201975.7876.5475.5076.5075.502,020,000
Sep 17, 201975.9776.7875.2776.2075.202,132,700
Sep 16, 201976.1477.2175.4375.8374.842,866,900
Sep 13, 201974.1574.9774.1174.4873.501,797,700
Sep 12, 201973.6474.6573.6473.9372.961,726,800
Sep 11, 201973.6374.1873.2174.0673.091,777,600
Sep 10, 201973.6674.3873.0373.5272.562,057,600
Sep 09, 201972.2073.9672.0673.6772.702,353,200
Sep 06, 201970.7071.8770.1671.8370.891,767,200
Sep 05, 201971.6271.8970.8971.0270.091,810,400
Sep 04, 201971.2871.4570.8771.0470.111,571,700
Sep 03, 201970.3170.9770.0670.6169.682,154,600
Aug 30, 201971.2571.5370.2871.2870.351,868,100
Aug 29, 201970.0270.9169.8170.8269.891,672,600
Aug 28, 201968.6969.7468.5369.5368.621,672,200
Aug 27, 201968.4969.2267.8068.3267.421,481,700
Aug 26, 201968.2268.5667.8968.2067.311,395,800
Aug 23, 201969.5569.8267.1667.4166.532,500,800
Aug 22, 201971.3671.4470.1470.2869.361,809,600
Aug 21, 201971.5771.9070.9171.1870.251,971,000
Aug 20, 201970.8972.0970.5671.0670.131,579,000
Aug 19, 201970.0871.0869.5870.9169.981,677,800
Aug 16, 201968.1569.4968.1169.3068.392,117,100
Aug 15, 201967.6468.5967.5667.9567.061,300,000
Aug 14, 201968.6769.0167.5267.7166.822,742,300
Aug 13, 201969.1669.8168.7869.6468.732,069,000
Aug 12, 201969.7570.3568.8969.2768.362,253,800
Aug 09, 201969.0569.9668.7169.0568.151,750,900
Aug 08, 201967.1868.9566.8568.9468.042,434,300
Aug 07, 201967.0067.4365.9766.7665.892,850,400
Aug 06, 201968.1768.4967.3168.1067.211,895,500
Aug 05, 201969.0069.1667.0467.6766.782,560,900
Aug 05, 20190.89 Dividend
Aug 02, 201971.4072.0270.3570.9969.182,183,500
Aug 01, 201969.9372.3869.7770.9969.183,845,600
Jul 31, 201967.5371.4767.2470.0868.294,271,100
Jul 30, 201966.5467.2866.1567.2165.501,923,200
Jul 29, 201968.5668.5666.6766.8065.102,474,700
Jul 26, 201968.6968.7968.0268.4966.751,496,600
Jul 25, 201969.0069.0068.2568.5766.821,697,100
Jul 24, 201968.3468.5867.5168.4366.691,255,900
Jul 23, 201969.0669.2068.3768.5166.761,203,700
Jul 22, 201968.5969.2368.3669.1467.381,552,600
Jul 19, 201969.1869.4268.5268.5366.781,881,500
Jul 18, 201969.3469.4268.8169.1667.401,908,200
Jul 17, 201970.3270.3269.5069.6467.871,995,700
Jul 16, 201970.9070.9069.7770.1568.361,925,600
Jul 15, 201971.3971.4370.7170.9869.171,542,400
Jul 12, 201971.2671.4170.9171.3069.481,376,800
Jul 11, 201970.7371.1670.4971.0669.251,951,100
Jul 10, 201970.0870.7269.8870.4568.661,686,200
Jul 09, 201969.6369.9369.1969.8268.041,770,900
Jul 08, 201970.1670.3269.3069.5767.801,688,500
Jul 05, 201969.9870.2969.5370.2868.491,287,000
Jul 03, 201969.4870.2369.2970.2068.411,226,400
Jul 02, 201969.4369.5968.7669.3667.592,044,600
Jul 01, 201969.6469.9969.3069.5967.822,278,300
Jun 28, 201967.5368.8467.4668.8167.062,657,200
Jun 27, 201967.2867.5567.1067.4065.681,261,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...