OKE - ONEOK, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202360.5260.6659.6459.8459.842,816,400
08 Jun 202360.4560.7459.5260.7160.713,159,700
07 Jun 202359.8260.5059.3860.4360.432,695,300
06 Jun 202358.0359.4358.0059.3159.312,512,500
05 Jun 202359.3359.3358.5058.7258.721,897,200
02 Jun 202358.0058.9257.2558.7458.743,452,100
01 Jun 202356.8057.4856.2156.9156.913,434,000
31 May 202356.6156.9956.1956.6656.665,094,200
30 May 202356.8857.7656.7657.3757.373,025,500
26 May 202357.8757.9557.0557.3057.302,790,400
25 May 202357.8958.0156.9657.5757.572,978,700
24 May 202358.7658.8357.8458.5458.542,546,700
23 May 202358.4459.3858.1158.5458.543,996,900
22 May 202358.2558.8257.6858.0958.092,957,300
19 May 202358.8159.1458.1258.5258.523,587,400
18 May 202356.7158.4756.5558.3858.384,901,300
17 May 202357.0657.7555.9157.2057.205,842,500
16 May 202357.5557.9256.0856.5856.589,415,800
15 May 202359.4560.2256.4857.9557.9520,718,300
12 May 202363.2563.7762.8863.7263.722,501,500
11 May 202362.4763.5762.4762.8362.832,293,000
10 May 202364.4364.5162.5063.2163.211,979,000
09 May 202362.9864.4762.8563.8663.862,096,000
08 May 202365.1565.2363.1863.5263.521,658,400
05 May 202363.9764.9063.8364.5164.511,706,000
04 May 202362.8563.2061.3662.6362.632,610,400
03 May 202362.1064.1961.6062.8262.823,589,200
02 May 202365.0065.1361.9462.7462.742,662,700
01 May 202364.9865.9264.8765.3965.391,740,100
28 Apr 202364.1965.7764.0965.4165.411,955,900
28 Apr 20230.955 Dividend
27 Apr 202364.6265.4864.2665.3064.351,690,000
26 Apr 202365.2066.0864.4664.7263.771,982,600
25 Apr 202366.4966.5265.5265.5564.591,632,300
24 Apr 202366.3867.1666.2766.9966.012,112,600
21 Apr 202366.4866.4965.5866.3065.331,444,000
20 Apr 202365.4566.0765.0566.0565.081,636,900
19 Apr 202366.4966.4965.8266.3565.381,242,400
18 Apr 202366.3766.7866.0766.7465.761,476,700
17 Apr 202367.1167.4866.0866.4165.441,409,100
14 Apr 202366.8067.3666.7167.0366.051,685,600
13 Apr 202366.2267.0166.0966.7765.791,496,500
12 Apr 202366.7266.9266.0666.2565.281,940,000
11 Apr 202366.4866.9766.0866.4365.461,552,900
10 Apr 202365.6166.1965.3666.0765.101,450,400
06 Apr 202366.1466.3365.4965.6964.732,031,400
05 Apr 202365.2066.0564.8465.9965.022,640,600
04 Apr 202365.5566.1864.1065.0464.093,626,600
03 Apr 202365.2366.0864.6365.0664.113,229,700
31 Mar 202362.8563.5962.5663.5462.612,112,700
30 Mar 202362.7562.8362.1662.5361.621,461,500
29 Mar 202361.7962.1461.5662.0161.102,171,100
28 Mar 202360.2261.2560.1160.9860.091,632,000
27 Mar 202360.3761.1159.8560.6659.771,954,000
24 Mar 202357.5459.5757.1459.4858.612,202,500
23 Mar 202360.4460.8458.1958.6457.782,835,700
22 Mar 202361.7662.1860.1760.2259.342,435,900
21 Mar 202361.7162.3761.3061.8760.973,106,800
20 Mar 202359.8661.2459.6760.7659.872,663,000
17 Mar 202360.7360.7358.9159.4958.628,938,400
16 Mar 202359.8561.1958.1761.0260.134,312,700
15 Mar 202362.5262.5259.9660.8859.994,705,100
14 Mar 202364.4365.9563.3264.3863.443,174,000
13 Mar 202363.1565.0061.7763.6462.713,446,500
10 Mar 202365.7765.8764.0364.4063.462,652,600
09 Mar 202367.5368.2665.6065.6464.681,750,100
08 Mar 202367.4367.8866.3667.0966.111,785,100
07 Mar 202368.3568.6467.5067.5266.532,253,800
06 Mar 202367.8268.8067.6768.6567.652,252,300
03 Mar 202366.4468.1866.2867.8566.862,313,000
02 Mar 202366.1266.7265.5066.6765.692,635,800
01 Mar 202365.6866.3465.3366.1665.192,606,400
28 Feb 202368.1368.4365.2265.4564.495,990,900
27 Feb 202367.7868.3367.4767.9466.952,254,800
24 Feb 202367.2667.8966.9867.5666.572,364,100
23 Feb 202367.4168.1366.7367.9866.991,888,200
22 Feb 202366.0467.0865.6866.3865.412,234,000
21 Feb 202366.7866.9365.6266.1365.162,323,000
17 Feb 202368.2568.5467.2367.2666.283,815,700
16 Feb 202369.0869.8068.7769.1968.181,529,600
15 Feb 202369.0069.7468.3769.6768.651,828,300
14 Feb 202369.7870.6869.2469.7768.751,965,300
13 Feb 202369.4070.1569.1269.9068.881,583,900
10 Feb 202368.6269.5868.3269.4568.432,879,400
09 Feb 202369.0869.2767.7267.9766.981,858,100
08 Feb 202368.9769.3868.3268.7567.741,654,600
07 Feb 202368.4369.3167.8669.0968.081,830,000
06 Feb 202368.3468.7267.4168.2067.201,953,900
03 Feb 202368.8069.3368.1368.5667.561,966,700
02 Feb 202368.5368.7767.7168.7167.712,390,000
01 Feb 202367.7868.9067.1968.2467.242,241,600
31 Jan 202367.4668.5566.7568.4867.482,568,300
30 Jan 202367.6867.9467.2267.2866.302,366,000
27 Jan 202368.5568.6067.5968.2467.242,498,700
27 Jan 20230.955 Dividend
26 Jan 202369.7569.8368.6969.5467.582,373,900
25 Jan 202368.9069.1167.7769.0467.102,782,600
24 Jan 202367.5969.7267.5969.5167.552,973,900
23 Jan 202370.0070.4169.3169.7367.772,127,400
20 Jan 202369.7670.1368.9369.7167.752,210,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...