Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 71.87 73.06 69.95 72.53 29,098,824 -0.33(-0.46%)
Jan 29, 2015 73.74 74.02 71.92 72.86 19,780,444 -0.50(-0.68%)
Jan 28, 2015 76.51 76.52 73.16 73.37 14,875,910 -3.22(-4.20%)
Jan 27, 2015 76.48 76.97 76.14 76.58 9,029,699 -0.44(-0.57%)
Jan 26, 2015 75.85 77.36 75.21 77.02 10,842,570 +1.44(+1.90%)
Jan 23, 2015 76.56 76.93 75.50 75.59 11,286,897 -1.46(-1.90%)
Jan 22, 2015 76.94 77.19 75.69 77.05 10,556,116 +0.54(+0.70%)
Jan 21, 2015 75.54 76.59 75.23 76.51 11,691,536 +1.20(+1.59%)
Jan 20, 2015 73.97 75.40 73.44 75.32 14,710,128 +0.95(+1.28%)
Jan 16, 2015 72.49 74.38 72.49 74.36 17,817,946 +1.73(+2.39%)
Jan 15, 2015 73.50 74.24 72.53 72.63 13,660,464 -0.87(-1.18%)
Jan 14, 2015 73.00 73.86 72.04 73.50 19,954,956 -0.21(-0.29%)
Jan 13, 2015 75.64 76.16 73.00 73.71 18,769,086 -1.19(-1.59%)
Jan 12, 2015 76.03 76.03 74.67 74.90 12,583,193 -1.65(-2.15%)
Jan 09, 2015 77.91 77.97 76.17 76.55 13,548,776 -1.56(-1.99%)
Jan 08, 2015 77.24 78.13 76.82 78.10 12,204,151 +1.75(+2.29%)
Jan 07, 2015 77.28 77.62 76.05 76.36 14,636,065 -0.06(-0.08%)
Jan 06, 2015 76.31 77.12 75.32 76.42 16,374,429 -0.04(-0.05%)
Jan 05, 2015 78.49 78.66 76.00 76.46 16,579,220 -3.18(-4.00%)
Jan 02, 2015 78.97 79.94 78.42 79.64 8,350,594 +0.28(+0.36%)
Dec 31, 2014 78.98 79.36 79.36 79.36 9,063,796 -0.66(-0.82%)
Dec 30, 2014 79.89 80.40 79.34 80.01 7,999,159 -0.15(-0.19%)
Dec 29, 2014 80.25 80.91 79.78 80.16 8,542,184 +0.05(+0.06%)
Dec 26, 2014 80.59 80.89 79.81 80.11 6,192,237 -0.16(-0.19%)
Dec 24, 2014 80.40 80.27 80.27 80.27 6,412,849 -0.34(-0.42%)
Dec 23, 2014 79.77 80.96 79.46 80.61 11,436,662 +1.36(+1.71%)
Dec 22, 2014 79.48 79.93 78.57 79.25 13,327,308 -0.64(-0.80%)
Dec 19, 2014 77.48 79.91 76.75 79.89 22,226,602 +2.76(+3.58%)
Dec 18, 2014 76.41 77.13 74.62 77.13 19,083,332 +2.13(+2.84%)
Dec 17, 2014 72.28 75.40 72.16 75.00 18,880,626 +3.06(+4.25%)
Dec 16, 2014 71.09 73.90 70.85 71.94 17,979,776 +0.59(+0.83%)
Dec 15, 2014 72.95 73.51 71.03 71.35 18,578,884 -1.08(-1.48%)
Dec 12, 2014 73.40 73.82 72.42 72.42 16,982,592 -1.79(-2.41%)
Dec 11, 2014 74.26 75.88 73.78 74.21 14,535,358 +0.04(+0.05%)
Dec 10, 2014 75.14 75.16 72.91 74.18 21,306,734 -1.52(-2.01%)
Dec 09, 2014 75.11 76.51 75.08 75.70 15,623,457 +0.15(+0.20%)
Dec 08, 2014 77.74 77.77 75.28 75.55 19,516,402 -2.88(-3.67%)
Dec 05, 2014 79.08 79.35 78.32 78.43 10,833,011 -1.00(-1.26%)
Dec 04, 2014 79.99 79.99 78.53 79.43 11,473,233 -1.01(-1.26%)
Dec 03, 2014 81.17 81.22 80.04 80.44 11,391,953 -0.22(-0.27%)
Dec 02, 2014 78.71 81.04 78.45 80.66 12,074,774 +1.62(+2.05%)
Dec 01, 2014 77.38 79.58 76.88 79.04 18,899,472 +2.02(+2.63%)
Nov 28, 2014 78.94 79.01 76.70 77.02 16,872,256 -4.41(-5.42%)
Nov 26, 2014 82.11 81.43 81.43 81.43 9,492,544 -0.74(-0.90%)
Nov 25, 2014 83.33 83.35 81.80 82.17 9,421,913 -1.02(-1.22%)
Nov 24, 2014 83.57 83.88 82.87 83.18 8,209,198 -0.70(-0.83%)
Nov 21, 2014 84.03 84.12 83.28 83.88 10,406,392 +0.90(+1.08%)
Nov 20, 2014 82.17 83.10 82.17 82.99 7,446,522 +0.59(+0.72%)
Nov 19, 2014 82.04 82.54 81.40 82.39 6,036,573 +0.71(+0.87%)
Nov 18, 2014 82.04 82.50 81.53 81.68 8,019,092 -0.20(-0.24%)
Nov 17, 2014 82.03 82.17 81.54 81.88 8,076,988 -0.40(-0.49%)
Nov 14, 2014 81.85 82.31 81.65 82.29 6,914,946 +0.67(+0.81%)
Nov 13, 2014 82.07 82.34 81.05 81.62 15,720,593 -0.84(-1.02%)
Nov 12, 2014 82.61 83.20 82.27 82.46 7,024,303 -0.55(-0.67%)
Nov 11, 2014 82.67 83.18 82.22 83.02 5,646,077 +0.36(+0.44%)
Nov 10, 2014 83.81 83.88 82.22 82.65 8,718,955 -0.62(-0.74%)
Nov 07, 2014 83.23 83.92 82.96 83.27 10,510,038 +0.19(+0.23%)
Nov 06, 2014 81.94 83.09 81.56 83.08 9,106,518 +1.04(+1.26%)
Nov 05, 2014 82.20 82.22 80.51 82.04 9,420,083 +1.18(+1.46%)
Nov 04, 2014 81.30 81.32 80.46 80.86 13,675,355 -0.99(-1.21%)
Nov 03, 2014 83.99 84.09 81.63 81.85 14,722,023 -2.22(-2.64%)
Oct 31, 2014 82.95 84.23 81.58 84.07 15,225,187 +1.93(+2.35%)
Oct 30, 2014 81.43 82.18 81.00 82.15 7,382,468 +0.04(+0.05%)
Oct 29, 2014 82.71 83.03 81.38 82.10 9,806,807 +0.01(+0.01%)
Oct 28, 2014 81.42 82.20 80.72 82.10 10,378,086 +1.48(+1.83%)
Oct 27, 2014 80.17 80.86 81.24 80.62 9,586,684 -0.62(-0.77%)
Oct 24, 2014 81.44 81.49 80.28 81.24 7,859,764 -0.20(-0.24%)
Oct 23, 2014 81.31 82.23 80.61 81.44 10,265,945 +1.54(+1.92%)
Oct 22, 2014 80.74 81.47 79.84 79.90 10,287,378 -0.76(-0.95%)
Oct 21, 2014 79.33 80.72 79.14 80.67 12,704,682 +2.52(+3.23%)
Oct 20, 2014 78.17 78.43 77.78 78.14 12,596,128 -0.22(-0.28%)
Oct 17, 2014 78.35 79.02 77.61 78.36 15,548,253 +0.52(+0.67%)
Oct 16, 2014 75.67 78.02 75.14 77.84 16,990,166 +1.25(+1.64%)
Oct 15, 2014 76.10 76.75 74.75 76.59 21,799,038 -0.36(-0.46%)
Oct 14, 2014 78.92 79.24 76.47 76.95 16,465,914 -1.58(-2.01%)
Oct 13, 2014 79.59 80.32 78.40 78.52 11,133,517 -1.30(-1.63%)
Oct 10, 2014 80.39 81.12 79.13 79.83 13,208,935 -0.43(-0.54%)
Oct 09, 2014 82.02 82.06 80.07 80.26 16,390,141 -2.41(-2.92%)
Oct 08, 2014 81.19 82.88 80.71 82.67 13,587,480 +1.35(+1.66%)
Oct 07, 2014 82.34 83.01 81.31 81.32 10,427,044 -1.45(-1.75%)
Oct 06, 2014 82.64 83.44 82.20 82.77 7,719,618 +0.27(+0.32%)
Oct 03, 2014 82.82 82.82 81.59 82.50 8,985,989 +0.42(+0.51%)
Oct 02, 2014 82.28 82.64 81.40 82.08 11,657,266 -0.38(-0.46%)
Oct 01, 2014 83.27 83.65 82.27 82.46 11,461,430 -1.17(-1.40%)
Sep 30, 2014 84.47 84.47 83.17 83.63 11,963,837 -0.86(-1.02%)
Sep 29, 2014 84.61 84.63 83.51 84.49 9,693,981 -0.64(-0.76%)
Sep 26, 2014 84.49 85.54 84.12 85.14 7,856,133 +0.55(+0.65%)
Sep 25, 2014 85.65 85.94 84.59 84.59 9,225,140 -1.21(-1.41%)
Sep 24, 2014 86.26 86.26 84.70 85.79 11,426,776 -0.46(-0.54%)
Sep 23, 2014 86.58 86.90 86.11 86.25 8,019,205 -0.30(-0.35%)
Sep 22, 2014 87.33 87.56 86.54 86.56 8,346,972 -0.92(-1.05%)
Sep 19, 2014 87.57 88.10 87.36 87.47 14,395,595 +0.46(+0.53%)
Sep 18, 2014 87.51 87.64 86.81 87.01 6,693,095 -0.41(-0.47%)
Sep 17, 2014 87.70 87.96 87.23 87.42 6,539,308 -0.17(-0.19%)
Sep 16, 2014 86.95 88.09 86.64 87.59 9,404,391 +0.50(+0.58%)
Sep 15, 2014 85.76 87.46 85.55 87.08 7,769,133 +1.11(+1.29%)
Sep 12, 2014 86.59 86.67 85.66 85.97 7,025,852 -0.82(-0.94%)
Sep 11, 2014 86.41 86.96 85.80 86.79 9,373,573 -0.32(-0.36%)
Sep 10, 2014 87.23 87.43 86.22 87.11 15,619,069 -0.63(-0.72%)
Sep 09, 2014 87.26 88.17 87.09 87.74 9,601,692 -0.72(-0.82%)
Sep 08, 2014 88.79 88.84 88.10 88.46 6,005,262 -0.83(-0.93%)
Sep 05, 2014 89.12 89.32 88.43 89.30 7,188,862 +0.42(+0.47%)
Sep 04, 2014 89.86 90.04 88.45 88.88 7,418,534 -0.74(-0.83%)
Sep 03, 2014 90.03 90.33 89.48 89.62 5,488,303 +0.22(+0.25%)
Sep 02, 2014 90.56 90.68 89.06 89.39 6,776,212 -1.34(-1.48%)
Aug 29, 2014 90.42 90.73 90.73 90.73 5,020,631 +0.49(+0.54%)
Aug 28, 2014 89.91 90.35 89.89 90.24 3,436,971 +0.08(+0.09%)
Aug 27, 2014 90.00 90.29 89.85 90.16 3,947,785 +0.27(+0.30%)
Aug 26, 2014 89.76 90.21 89.67 89.89 4,040,183 +0.29(+0.32%)
Aug 25, 2014 89.41 89.77 89.28 89.60 3,774,690 +0.51(+0.57%)
Aug 22, 2014 89.03 89.37 88.67 89.09 4,618,367 -0.57(-0.64%)
Aug 21, 2014 89.49 89.84 89.14 89.67 3,817,810 +0.31(+0.35%)
Aug 20, 2014 89.19 89.44 88.86 89.36 4,608,683 -0.10(-0.11%)
Aug 19, 2014 88.82 89.51 88.70 89.46 5,554,947 +0.93(+1.05%)
Aug 18, 2014 88.50 88.73 88.06 88.52 6,605,781 +0.14(+0.16%)
Aug 15, 2014 88.61 88.87 88.09 88.38 8,210,315 +0.15(+0.17%)
Aug 14, 2014 88.74 88.75 87.94 88.24 6,508,652 -0.44(-0.50%)
Aug 13, 2014 88.71 88.95 88.19 88.68 5,062,211 +0.35(+0.40%)
Aug 12, 2014 88.36 88.46 87.75 88.33 7,113,852 -0.43(-0.49%)
Aug 11, 2014 89.07 89.43 88.64 88.76 4,987,815 -0.10(-0.12%)
Aug 08, 2014 87.62 88.72 87.51 88.86 6,818,511 +1.54(+1.76%)
Aug 07, 2014 87.70 88.08 86.76 87.33 6,691,649 -0.06(-0.06%)
Aug 06, 2014 86.81 88.24 86.74 87.38 7,391,941 +0.54(+0.62%)
Aug 05, 2014 88.83 88.83 86.58 86.85 11,489,087 -2.23(-2.50%)
Aug 04, 2014 88.74 89.21 87.59 89.08 10,462,501 +0.19(+0.21%)
Aug 01, 2014 88.79 89.63 87.82 88.89 10,615,603 -0.93(-1.04%)
Jul 31, 2014 91.55 91.72 89.72 89.82 11,295,936 -2.29(-2.48%)
Jul 30, 2014 92.41 92.91 91.39 92.11 6,621,313 +0.08(+0.08%)
Jul 29, 2014 92.37 92.94 92.03 92.03 6,027,420 -0.57(-0.62%)
Jul 28, 2014 92.82 92.99 92.36 92.60 6,655,015 -0.23(-0.25%)
Jul 25, 2014 93.53 93.55 92.48 92.83 5,333,700 -0.89(-0.95%)
Jul 24, 2014 93.15 93.89 92.91 93.72 7,684,337 +0.67(+0.72%)
Jul 23, 2014 92.23 93.08 92.07 93.05 5,350,117 +0.90(+0.98%)
Jul 22, 2014 91.43 92.57 91.43 92.14 6,312,840 +0.90(+0.98%)
Jul 21, 2014 90.43 91.28 90.36 91.25 5,292,293 +0.63(+0.69%)
Jul 18, 2014 90.79 90.86 90.06 90.62 6,243,850 +0.22(+0.24%)
Jul 17, 2014 90.79 91.39 90.27 90.41 7,124,298 -0.56(-0.62%)
Jul 16, 2014 90.27 91.00 90.13 90.97 6,389,789 +1.13(+1.26%)
Jul 15, 2014 89.70 90.00 89.38 89.84 6,971,266 +0.00(+0.00%)
Jul 14, 2014 89.52 90.00 89.22 89.84 5,918,961 +0.55(+0.61%)
Jul 11, 2014 89.75 90.27 88.98 89.29 7,551,155 -1.24(-1.37%)
Jul 10, 2014 90.68 90.95 90.28 90.52 6,266,299 -0.79(-0.87%)
Jul 09, 2014 90.54 91.52 90.34 91.32 7,412,510 +1.04(+1.15%)
Jul 08, 2014 90.14 90.61 90.02 90.28 6,717,012 -0.40(-0.44%)
Jul 07, 2014 90.66 90.79 90.36 90.68 5,224,697 -0.50(-0.55%)
Jul 03, 2014 91.35 91.18 91.18 91.18 5,056,109 +0.67(+0.74%)
Jul 02, 2014 90.72 90.99 90.34 90.51 7,389,731 -0.22(-0.24%)
Jul 01, 2014 91.00 91.34 90.67 90.73 5,756,022 -0.01(-0.01%)
Jun 30, 2014 90.45 90.79 89.91 90.73 8,185,662 +0.13(+0.15%)
Jun 27, 2014 90.86 91.01 89.86 90.60 12,481,812 -0.39(-0.43%)
Jun 26, 2014 91.19 91.20 90.02 90.99 8,514,965 -0.22(-0.24%)
Jun 25, 2014 91.28 91.99 91.05 91.20 9,658,469 -0.38(-0.41%)
Jun 24, 2014 92.25 92.75 91.54 91.58 12,323,575 -0.84(-0.91%)
Jun 23, 2014 92.10 92.83 92.03 92.42 15,834,896 +0.44(+0.48%)
Jun 20, 2014 91.71 92.02 90.96 91.98 16,332,324 +0.24(+0.27%)
Jun 19, 2014 90.55 91.74 90.29 91.73 10,671,151 +1.19(+1.31%)
Jun 18, 2014 89.63 90.70 89.21 90.54 11,059,378 +1.01(+1.13%)
Jun 17, 2014 88.89 89.69 88.66 89.54 9,669,653 +0.20(+0.23%)
Jun 16, 2014 88.37 89.52 88.36 89.34 10,145,877 +0.89(+1.01%)
Jun 13, 2014 87.53 88.45 87.50 88.45 8,027,026 +0.80(+0.91%)
Jun 12, 2014 87.38 87.73 87.17 87.65 9,804,007 +0.65(+0.74%)
Jun 11, 2014 86.97 87.20 86.61 87.00 6,552,313 -0.11(-0.13%)
Jun 10, 2014 86.86 87.13 86.28 87.11 8,436,738 +0.80(+0.93%)
Jun 06, 2014 85.97 86.67 85.86 86.31 6,180,456 +0.47(+0.54%)
Jun 05, 2014 85.16 86.03 85.11 85.85 6,064,669 +0.81(+0.96%)
Jun 04, 2014 85.01 85.26 84.79 85.03 4,719,768 -0.14(-0.16%)
Jun 03, 2014 85.06 85.36 84.60 85.17 5,122,781 +0.24(+0.28%)
Jun 02, 2014 85.44 85.51 84.80 84.94 5,305,893 -0.40(-0.47%)
May 30, 2014 84.96 85.40 84.80 85.34 7,434,496 +0.33(+0.38%)
May 29, 2014 85.41 85.42 84.55 85.01 8,984,196 -0.14(-0.16%)
May 28, 2014 85.42 85.70 85.15 85.15 6,764,825 -0.22(-0.26%)
May 27, 2014 86.01 86.17 85.31 85.37 6,162,356 -0.37(-0.43%)
May 23, 2014 86.25 85.74 85.74 85.74 5,479,274 -0.25(-0.30%)
May 22, 2014 86.25 86.47 85.99 86.00 2,719,782 -0.29(-0.34%)
May 21, 2014 85.49 86.43 85.44 86.29 6,840,015 +1.15(+1.36%)
May 20, 2014 85.45 85.55 84.96 85.14 5,818,613 -0.31(-0.37%)
May 19, 2014 85.45 85.78 85.38 85.45 5,815,715 -0.16(-0.19%)
May 16, 2014 86.15 86.42 85.41 85.61 9,259,111 -0.44(-0.51%)
May 15, 2014 86.99 87.22 85.87 86.05 8,540,670 -1.07(-1.23%)
May 14, 2014 86.93 87.37 86.66 87.12 7,196,045 +0.39(+0.45%)
May 13, 2014 86.53 86.82 86.12 86.73 6,406,793 +0.42(+0.49%)
May 12, 2014 86.53 86.53 85.88 86.31 7,128,435 +0.14(+0.17%)
May 09, 2014 86.41 86.88 85.89 86.16 7,003,358 -0.04(-0.05%)
May 08, 2014 86.62 86.92 86.05 86.20 7,269,853 -0.79(-0.90%)
May 07, 2014 86.79 87.37 86.58 86.99 7,888,250 +0.87(+1.01%)
May 06, 2014 86.14 86.62 85.81 86.12 7,853,496 -0.27(-0.31%)
May 05, 2014 86.02 86.73 85.69 86.39 6,123,699 +0.44(+0.51%)
May 02, 2014 85.38 86.69 85.16 85.95 7,844,939 -0.15(-0.18%)
May 01, 2014 86.59 86.66 85.64 86.10 9,257,298 -0.40(-0.46%)
Apr 30, 2014 86.66 86.82 86.35 86.50 8,860,153 -0.31(-0.36%)
Apr 29, 2014 86.77 87.70 86.66 86.81 9,672,103 +0.17(+0.19%)
Apr 28, 2014 85.63 86.87 85.62 86.64 11,128,721 +1.20(+1.40%)
Apr 25, 2014 85.61 85.93 85.16 85.44 8,385,575 -0.21(-0.25%)
Apr 24, 2014 86.03 86.08 85.55 85.66 7,523,303 -0.27(-0.31%)
Apr 23, 2014 85.58 86.11 85.58 85.93 8,097,430 +0.48(+0.56%)
Apr 22, 2014 85.36 85.69 85.18 85.45 8,428,614 -0.17(-0.19%)
Apr 21, 2014 84.80 85.73 84.80 85.62 9,092,306 +0.39(+0.45%)
Apr 17, 2014 83.88 85.23 85.23 85.23 12,486,826 +1.27(+1.52%)
Apr 16, 2014 83.31 84.15 83.31 83.96 10,559,752 +1.05(+1.27%)
Apr 15, 2014 81.81 82.91 81.55 82.90 11,105,457 +1.10(+1.35%)
Apr 14, 2014 81.21 81.89 80.86 81.80 9,873,674 +1.15(+1.43%)
Apr 11, 2014 80.28 81.07 80.28 80.65 10,199,907 +0.23(+0.29%)
Apr 10, 2014 80.76 81.36 80.32 80.41 12,465,467 -1.66(-2.02%)
Apr 09, 2014 81.20 82.18 81.03 82.07 7,771,097 +0.90(+1.10%)
Apr 08, 2014 81.08 81.53 80.75 81.18 6,822,686 +0.32(+0.39%)
Apr 07, 2014 81.54 81.88 80.86 80.86 7,590,460 -1.01(-1.23%)
Apr 04, 2014 82.52 82.52 81.72 81.87 7,692,925 -0.17(-0.20%)
Apr 03, 2014 82.54 82.55 81.93 82.03 6,451,479 -0.21(-0.26%)
Apr 02, 2014 81.67 82.38 81.67 82.25 6,533,246 +0.24(+0.29%)
Apr 01, 2014 82.11 82.43 81.89 82.01 7,823,551 +0.06(+0.08%)
Mar 31, 2014 81.86 82.43 81.65 81.94 7,943,094 +0.28(+0.35%)
Mar 28, 2014 81.41 81.69 81.11 81.66 8,525,531 +0.57(+0.71%)
Mar 27, 2014 81.14 81.31 80.51 81.09 7,533,382 -0.03(-0.03%)
Mar 26, 2014 81.18 81.51 80.87 81.12 8,617,306 +0.43(+0.53%)
Mar 25, 2014 80.10 80.76 80.08 80.69 8,082,572 +0.85(+1.07%)
Mar 24, 2014 79.94 80.41 79.70 79.83 7,817,154 +0.15(+0.19%)
Mar 21, 2014 80.14 81.32 79.65 79.68 21,613,310 +0.08(+0.10%)
Mar 20, 2014 79.15 79.99 78.78 79.60 7,631,237 +0.21(+0.27%)
Mar 19, 2014 79.86 80.45 79.01 79.39 8,069,140 -0.72(-0.89%)
Mar 18, 2014 79.68 80.32 79.39 80.10 9,042,679 +0.81(+1.02%)
Mar 17, 2014 78.74 79.45 78.65 79.30 8,542,901 +0.67(+0.85%)
Mar 14, 2014 78.81 79.18 78.34 78.63 9,127,613 -0.24(-0.31%)
Mar 13, 2014 79.66 79.77 78.64 78.87 7,826,759 -0.83(-1.04%)
Mar 12, 2014 78.66 80.19 78.65 79.70 9,886,455 +0.79(+1.00%)
Mar 11, 2014 79.87 80.10 78.72 78.91 9,093,084 -0.92(-1.15%)
Mar 10, 2014 79.56 79.90 78.64 79.83 8,993,379 +0.52(+0.66%)
Mar 07, 2014 79.30 79.90 79.00 79.30 7,336,349 +0.16(+0.20%)
Mar 06, 2014 79.05 79.35 78.80 79.15 7,511,426 +0.29(+0.37%)
Mar 05, 2014 79.30 79.43 78.57 78.86 9,652,159 -0.61(-0.77%)
Mar 04, 2014 79.86 80.12 79.43 79.47 8,140,927 +0.33(+0.42%)
Mar 03, 2014 79.10 80.07 78.74 79.14 8,768,871 -0.34(-0.42%)
Feb 28, 2014 79.85 80.45 79.12 79.48 10,081,206 -0.25(-0.31%)
Feb 27, 2014 79.70 79.81 78.95 79.72 7,142,894 +0.12(+0.16%)
Feb 26, 2014 79.12 79.84 78.84 79.60 8,871,545 +0.37(+0.47%)
Feb 25, 2014 78.81 79.55 78.72 79.23 8,665,202 +0.57(+0.72%)
Feb 24, 2014 78.17 79.25 77.65 78.66 10,648,277 +1.01(+1.30%)
Feb 21, 2014 79.06 79.07 77.59 77.65 13,382,355 -1.32(-1.68%)
Feb 20, 2014 78.22 79.48 77.94 78.97 12,191,366 +0.69(+0.88%)
Feb 19, 2014 77.56 79.28 77.51 78.28 11,594,145 +0.61(+0.79%)
Feb 18, 2014 78.46 78.64 77.59 77.67 8,861,419 -0.53(-0.68%)
Feb 14, 2014 77.58 78.20 78.20 78.20 9,833,435 +0.67(+0.86%)
Feb 13, 2014 77.00 77.69 76.62 77.53 7,344,754 +0.33(+0.43%)
Feb 12, 2014 77.79 77.79 77.05 77.20 9,319,249 -0.38(-0.49%)
Feb 11, 2014 76.52 77.78 76.47 77.58 10,062,526 +1.29(+1.69%)
Feb 10, 2014 76.82 76.82 75.87 76.29 13,543,069 -0.25(-0.32%)
Feb 07, 2014 76.44 76.58 75.40 76.54 10,408,288 +0.53(+0.70%)
Feb 06, 2014 75.21 76.06 75.07 76.00 11,681,913 +1.20(+1.60%)
Feb 05, 2014 75.82 75.82 74.64 74.81 15,462,221 -0.89(-1.18%)
Feb 04, 2014 76.41 76.53 75.47 75.70 14,225,293 -0.21(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.