OKE - ONEOK, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201970.3270.3069.5069.7169.71358,923
Jul 16, 201970.9070.9069.7770.1570.151,925,600
Jul 15, 201971.3971.4370.7170.9870.981,542,400
Jul 12, 201971.2671.4170.9171.3071.301,376,800
Jul 11, 201970.7371.1670.4971.0671.061,951,100
Jul 10, 201970.0870.7269.8870.4570.451,686,200
Jul 09, 201969.6369.9369.1969.8269.821,770,900
Jul 08, 201970.1670.3269.3069.5769.571,688,500
Jul 05, 201969.9870.2969.5370.2870.281,287,000
Jul 03, 201969.4870.2369.2970.2070.201,226,400
Jul 02, 201969.4369.5968.7669.3669.362,044,600
Jul 01, 201969.6469.9969.3069.5969.592,278,300
Jun 28, 201967.5368.8467.4668.8168.812,657,200
Jun 27, 201967.2867.5567.1067.4067.401,261,000
Jun 26, 201967.2867.8466.8467.3567.351,483,700
Jun 25, 201967.2567.2966.6566.7266.721,389,200
Jun 24, 201969.0169.3167.0267.2967.292,389,200
Jun 21, 201967.6068.9667.6068.9468.943,847,100
Jun 20, 201967.0367.8866.9167.7667.762,536,900
Jun 19, 201965.7266.4665.4066.2566.252,100,900
Jun 18, 201965.3765.8365.0665.6765.671,844,600
Jun 17, 201964.3565.0764.1964.8164.811,775,700
Jun 14, 201965.0465.1464.0564.4664.461,573,900
Jun 13, 201965.0465.1564.6365.0365.031,874,400
Jun 12, 201965.3465.8964.1164.4564.452,187,200
Jun 11, 201966.2166.2565.5965.7265.721,376,700
Jun 10, 201966.1266.3165.6465.8265.821,355,300
Jun 07, 201966.1166.8765.8865.9965.991,730,200
Jun 06, 201965.4566.7165.2165.9865.982,790,700
Jun 05, 201965.1365.3764.8465.2565.251,590,300
Jun 04, 201964.2965.1263.9465.1065.101,635,100
Jun 03, 201964.1264.4463.5263.7863.781,870,700
May 31, 201963.4764.3263.3863.6263.622,298,400
May 30, 201963.8264.3963.8164.1364.131,211,600
May 29, 201963.4663.9963.1363.8463.842,410,400
May 28, 201965.7565.8564.0464.2664.262,865,600
May 24, 201965.8765.9965.2465.6665.661,440,900
May 23, 201966.0666.0664.3665.3365.332,925,300
May 22, 201967.7767.8666.6066.9166.911,966,000
May 21, 201967.3968.3567.2567.9767.971,947,900
May 20, 201968.2968.2967.0267.0467.041,724,300
May 17, 201967.8168.7967.8168.1768.171,380,500
May 16, 201967.6168.3867.4768.1068.101,646,800
May 15, 201967.1067.6066.8967.2567.251,296,200
May 14, 201966.7967.5966.6366.9766.971,368,900
May 13, 201967.1367.1365.6666.4966.492,322,800
May 10, 201965.9767.4065.7467.2267.221,802,600
May 09, 201965.5866.1065.1666.0466.041,959,200
May 08, 201966.1266.7265.9766.0266.021,409,900
May 07, 201965.8066.3364.9666.3366.332,400,400
May 06, 201966.3566.8866.0866.2266.221,987,700
May 03, 201967.3867.5866.8666.8966.892,088,100
May 02, 201967.1867.5366.2966.8566.853,476,800
May 01, 201967.9768.5866.7367.5867.583,316,700
Apr 30, 201969.0169.0167.6567.9367.932,410,200
Apr 29, 201968.5968.9768.3568.6268.621,317,300
Apr 26, 201968.8868.9967.9768.7368.731,833,000
Apr 26, 20190.865 Dividend
Apr 25, 201969.8270.5369.5869.7668.901,516,900
Apr 24, 201970.0070.1469.6470.0369.161,631,100
Apr 23, 201970.0070.0969.2669.8769.001,622,100
Apr 22, 201969.4170.0168.9869.9369.062,011,200
Apr 18, 201969.6269.8469.0069.1468.281,695,600
Apr 17, 201970.3470.5069.7169.7368.871,525,400
Apr 16, 201970.3070.5270.0670.2469.371,459,500
Apr 15, 201970.4170.7269.7270.0969.221,589,300
Apr 12, 201970.2370.7670.1270.6069.721,468,400
Apr 11, 201969.7770.0869.4970.0469.171,146,300
Apr 10, 201970.1070.5269.6869.8168.941,391,300
Apr 09, 201970.3470.3469.5169.8769.001,428,600
Apr 08, 201970.5470.8070.2270.5269.651,598,000
Apr 05, 201969.5170.8369.3070.5469.672,202,300
Apr 04, 201969.3669.4968.8369.4868.621,686,600
Apr 03, 201970.3970.3968.8869.3268.462,167,700
Apr 02, 201970.4970.6170.0670.2169.341,795,800
Apr 01, 201970.0170.4069.6270.3569.482,008,400
Mar 29, 201969.9870.0469.3669.8468.973,037,500
Mar 28, 201968.5669.4168.3669.3868.522,610,900
Mar 27, 201968.8969.4068.3968.8467.991,760,500
Mar 26, 201969.8570.4369.0269.2968.431,966,000
Mar 25, 201968.8769.3768.3469.2868.421,770,900
Mar 22, 201969.3269.7968.6769.0168.152,344,200
Mar 21, 201968.6469.8668.6469.8568.981,788,900
Mar 20, 201968.3269.5468.0268.8067.952,666,700
Mar 19, 201968.6068.8468.0868.3167.462,129,400
Mar 18, 201967.1268.5866.9668.3767.522,874,700
Mar 15, 201966.7967.2466.5666.8566.024,470,100
Mar 14, 201967.2667.4066.9767.1266.291,787,000
Mar 13, 201967.3467.4566.8467.3166.482,178,500
Mar 12, 201966.5067.4266.3566.7565.922,416,500
Mar 11, 201965.9366.4365.6266.2965.472,291,500
Mar 08, 201965.0365.6764.5265.5864.772,375,100
Mar 07, 201965.5266.3365.3665.8965.072,798,400
Mar 06, 201965.5065.8265.2165.4364.622,413,300
Mar 05, 201966.0266.1265.3665.9565.132,694,700
Mar 04, 201966.4466.4464.7365.9065.082,677,100
Mar 01, 201964.6865.9564.5865.8765.053,167,400
Feb 28, 201965.1565.2364.0564.2663.465,854,400
Feb 27, 201964.7565.4364.1265.1564.343,153,900
Feb 26, 201966.1666.8464.0964.2963.496,081,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...