Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 69.84 69.84 68.17 68.78 9,549,876 -0.59(-0.84%)
Oct 26, 2012 69.05 69.37 69.37 69.37 7,657,033 +0.14(+0.20%)
Oct 25, 2012 69.03 69.24 68.42 69.23 7,834,924 +0.78(+1.14%)
Oct 24, 2012 68.27 68.94 68.03 68.45 8,154,303 +0.21(+0.30%)
Oct 23, 2012 69.62 69.62 68.07 68.25 12,837,878 -2.50(-3.53%)
Oct 19, 2012 71.69 71.75 70.57 70.74 11,476,100 -0.80(-1.11%)
Oct 18, 2012 71.47 71.77 71.36 71.54 9,883,557 -0.33(-0.46%)
Oct 17, 2012 71.35 71.98 71.35 71.87 8,363,179 +0.68(+0.96%)
Oct 16, 2012 70.81 71.39 70.71 71.19 7,682,574 +0.79(+1.13%)
Oct 15, 2012 69.98 70.53 69.32 70.39 9,255,772 +0.47(+0.67%)
Oct 12, 2012 70.56 70.69 69.64 69.93 9,481,562 -0.62(-0.88%)
Oct 11, 2012 70.74 71.27 70.54 70.54 11,667,839 +0.38(+0.54%)
Oct 10, 2012 71.53 71.79 69.89 70.16 25,573,870 -3.06(-4.18%)
Oct 09, 2012 73.33 73.86 73.22 73.23 9,589,649 -0.16(-0.22%)
Oct 08, 2012 73.12 73.54 72.97 73.39 5,504,960 +0.07(+0.10%)
Oct 05, 2012 73.26 73.78 73.08 73.31 7,224,717 +0.22(+0.30%)
Oct 04, 2012 72.78 73.30 72.67 73.10 8,696,341 +0.63(+0.87%)
Oct 03, 2012 73.41 73.46 72.41 72.47 11,799,407 -1.14(-1.54%)
Oct 02, 2012 73.41 73.68 72.95 73.60 9,396,269 +0.44(+0.61%)
Oct 01, 2012 72.95 73.78 72.92 73.16 7,877,719 +0.43(+0.59%)
Sep 28, 2012 72.93 72.93 72.47 72.73 9,031,639 -0.40(-0.55%)
Sep 27, 2012 72.86 73.25 72.70 73.13 8,786,021 +0.56(+0.77%)
Sep 26, 2012 72.89 73.00 72.47 72.57 8,953,773 -0.39(-0.53%)
Sep 25, 2012 73.74 73.94 72.71 72.96 12,125,857 -0.53(-0.72%)
Sep 24, 2012 73.35 73.93 73.29 73.49 10,912,396 -0.02(-0.02%)
Sep 21, 2012 73.96 73.96 73.30 73.50 16,479,919 -0.03(-0.04%)
Sep 20, 2012 72.47 73.73 72.07 73.53 11,679,035 +0.78(+1.07%)
Sep 19, 2012 73.06 73.11 72.27 72.75 9,580,839 -0.23(-0.32%)
Sep 18, 2012 73.00 73.41 72.75 72.98 8,173,836 -0.11(-0.15%)
Sep 17, 2012 73.11 73.94 72.93 73.09 11,875,376 -0.07(-0.09%)
Sep 14, 2012 72.96 73.76 72.68 73.16 14,391,519 +0.43(+0.59%)
Sep 13, 2012 71.59 72.98 71.21 72.73 12,401,126 +1.30(+1.82%)
Sep 12, 2012 71.27 71.59 71.15 71.43 7,084,908 +0.19(+0.26%)
Sep 11, 2012 71.17 71.60 71.13 71.24 7,627,051 +0.14(+0.19%)
Sep 10, 2012 71.25 71.47 70.88 71.11 8,353,819 -0.02(-0.04%)
Sep 07, 2012 70.49 71.13 70.34 71.13 8,106,709 +0.61(+0.86%)
Sep 06, 2012 69.61 70.78 69.61 70.53 8,865,180 +1.41(+2.04%)
Sep 05, 2012 69.63 69.71 69.00 69.11 7,117,859 -0.28(-0.40%)
Sep 04, 2012 69.90 70.05 69.18 69.40 7,424,200 -0.59(-0.84%)
Aug 31, 2012 69.68 70.48 69.68 69.98 8,907,263 +0.77(+1.11%)
Aug 30, 2012 69.56 69.69 69.21 69.21 5,646,299 -0.54(-0.78%)
Aug 29, 2012 70.09 70.16 69.63 69.76 5,282,891 +0.04(+0.06%)
Aug 27, 2012 69.99 70.13 69.55 69.71 5,430,828 -0.17(-0.25%)
Aug 24, 2012 69.11 70.01 69.11 69.89 5,534,505 +0.45(+0.65%)
Aug 23, 2012 69.93 69.99 69.23 69.44 6,714,738 -0.54(-0.77%)
Aug 22, 2012 69.82 70.10 69.44 69.98 7,124,501 +0.11(+0.15%)
Aug 21, 2012 70.39 70.79 69.75 69.87 7,447,817 -0.34(-0.48%)
Aug 20, 2012 70.31 70.44 69.97 70.21 6,263,469 -0.09(-0.12%)
Aug 17, 2012 70.70 70.86 70.20 70.29 9,043,231 -0.41(-0.58%)
Aug 16, 2012 70.33 70.87 69.94 70.71 8,645,817 +0.47(+0.67%)
Aug 15, 2012 69.96 70.51 69.88 70.24 7,275,919 +0.09(+0.13%)
Aug 14, 2012 70.38 70.48 69.92 70.14 10,155,081 +0.02(+0.04%)
Aug 13, 2012 70.14 70.31 69.77 70.12 7,004,591 -0.17(-0.24%)
Aug 10, 2012 69.30 70.34 68.88 70.29 8,251,914 +0.57(+0.82%)
Aug 09, 2012 69.49 70.12 69.16 69.72 7,829,937 +0.30(+0.44%)
Aug 08, 2012 69.02 69.72 68.93 69.41 8,793,813 +0.12(+0.17%)
Aug 07, 2012 69.08 69.57 69.02 69.30 8,809,834 +0.40(+0.57%)
Aug 06, 2012 68.55 69.39 68.52 68.90 8,403,441 +0.12(+0.17%)
Aug 03, 2012 68.80 69.25 68.65 68.78 9,640,752 +1.16(+1.71%)
Aug 02, 2012 67.76 68.05 67.14 67.63 10,762,909 -0.76(-1.11%)
Aug 01, 2012 67.92 68.85 67.56 68.39 13,512,105 +0.56(+0.82%)
Jul 31, 2012 67.81 68.60 67.80 67.83 16,179,123 -0.15(-0.22%)
Jul 30, 2012 67.39 68.05 67.32 67.98 9,353,696 +0.35(+0.51%)
Jul 27, 2012 67.71 67.78 66.31 67.63 13,473,761 +0.61(+0.91%)
Jul 26, 2012 66.60 67.24 66.39 67.02 11,005,408 +1.37(+2.08%)
Jul 25, 2012 65.94 66.09 65.17 65.65 8,847,256 -0.15(-0.23%)
Jul 24, 2012 66.95 66.95 64.75 65.80 10,751,311 -1.02(-1.53%)
Jul 23, 2012 66.39 67.02 65.63 66.82 9,617,106 -0.77(-1.14%)
Jul 20, 2012 66.95 67.63 66.54 67.59 15,139,422 +0.22(+0.32%)
Jul 19, 2012 66.80 67.46 66.31 67.37 11,033,070 +0.59(+0.89%)
Jul 18, 2012 66.10 66.84 66.02 66.78 8,915,254 +0.28(+0.42%)
Jul 17, 2012 66.23 66.54 65.35 66.50 10,772,536 +0.40(+0.61%)
Jul 16, 2012 65.43 66.39 65.30 66.10 8,376,529 +0.48(+0.73%)
Jul 13, 2012 65.20 65.73 64.91 65.62 10,940,163 +0.61(+0.93%)
Jul 12, 2012 64.57 65.66 64.54 65.01 12,716,593 +0.11(+0.17%)
Jul 11, 2012 64.57 65.38 64.39 64.90 9,581,566 +0.60(+0.93%)
Jul 10, 2012 64.91 65.24 63.94 64.30 10,378,343 -0.36(-0.56%)
Jul 09, 2012 64.98 65.02 64.10 64.66 8,454,385 -0.38(-0.58%)
Jul 06, 2012 64.99 65.21 64.62 65.04 7,450,840 -0.59(-0.91%)
Jul 05, 2012 65.78 66.26 65.45 65.63 8,150,622 -0.83(-1.25%)
Jul 03, 2012 65.79 66.49 65.75 66.46 6,592,096 +0.93(+1.43%)
Jul 02, 2012 65.36 65.67 64.80 65.53 9,201,817 +0.22(+0.34%)
Jun 29, 2012 65.19 65.31 64.59 65.30 17,163,502 +1.26(+1.97%)
Jun 28, 2012 63.04 64.16 62.78 64.04 11,325,112 +0.55(+0.87%)
Jun 27, 2012 62.80 63.69 62.67 63.49 9,271,285 +1.00(+1.60%)
Jun 26, 2012 61.26 62.70 61.18 62.49 12,303,781 +1.16(+1.89%)
Jun 25, 2012 61.49 61.63 60.77 61.33 11,455,057 -0.84(-1.35%)
Jun 22, 2012 62.30 62.59 61.64 62.17 18,923,234 +0.26(+0.42%)
Jun 21, 2012 64.04 64.22 61.82 61.91 13,718,006 -2.23(-3.48%)
Jun 20, 2012 64.40 64.72 63.50 64.15 12,293,010 -0.27(-0.41%)
Jun 19, 2012 64.37 64.78 64.23 64.41 9,879,325 +0.37(+0.58%)
Jun 18, 2012 63.84 64.36 63.76 64.04 10,712,051 -0.54(-0.83%)
Jun 15, 2012 63.76 64.68 63.53 64.58 17,918,518 +1.49(+2.36%)
Jun 14, 2012 62.00 63.24 61.84 63.09 10,565,502 +1.11(+1.79%)
Jun 13, 2012 62.32 62.77 61.72 61.98 8,383,544 -0.38(-0.61%)
Jun 12, 2012 62.02 62.46 61.63 62.36 9,584,742 +0.51(+0.83%)
Jun 11, 2012 63.13 63.34 61.63 61.84 11,368,484 -0.58(-0.92%)
Jun 08, 2012 61.83 62.52 61.71 62.42 9,311,313 +0.28(+0.45%)
Jun 07, 2012 62.51 63.14 62.01 62.14 12,876,701 +0.37(+0.59%)
Jun 06, 2012 60.59 61.78 60.40 61.78 11,499,670 +2.05(+3.43%)
Jun 05, 2012 59.66 59.96 59.29 59.73 9,518,023 -0.06(-0.09%)
Jun 04, 2012 59.72 60.13 59.26 59.78 10,976,603 +0.11(+0.18%)
Jun 01, 2012 59.83 60.22 59.44 59.68 14,932,654 -1.18(-1.93%)
May 31, 2012 60.70 61.38 59.84 60.85 15,139,303 +0.42(+0.70%)
May 30, 2012 61.35 61.35 60.35 60.43 11,768,743 -1.62(-2.60%)
May 29, 2012 61.78 62.43 61.59 62.05 8,437,739 +0.85(+1.40%)
May 25, 2012 61.92 62.05 60.92 61.19 8,984,957 -0.74(-1.20%)
May 24, 2012 61.44 61.97 61.00 61.94 10,213,700 +0.66(+1.07%)
May 23, 2012 60.87 61.28 59.86 61.28 12,943,773 -0.20(-0.32%)
May 22, 2012 61.86 62.32 61.11 61.48 9,837,961 -0.23(-0.37%)
May 21, 2012 61.16 61.74 60.88 61.71 9,967,013 +0.76(+1.25%)
May 18, 2012 62.20 62.36 60.81 60.95 17,993,554 -1.04(-1.68%)
May 17, 2012 62.02 62.77 61.83 61.99 10,547,658 +0.02(+0.04%)
May 16, 2012 62.38 63.00 61.91 61.96 10,377,910 +0.06(+0.10%)
May 15, 2012 62.60 62.98 61.78 61.90 13,726,685 -0.64(-1.02%)
May 14, 2012 62.41 62.76 62.13 62.54 11,445,181 -0.46(-0.73%)
May 11, 2012 63.16 63.77 62.86 63.00 8,060,155 -0.41(-0.65%)
May 10, 2012 63.08 63.95 62.97 63.41 34,403,080 +0.97(+1.55%)
May 09, 2012 62.33 62.88 62.19 62.44 9,971,133 -0.65(-1.03%)
May 08, 2012 63.03 63.32 62.30 63.09 13,314,178 -0.29(-0.45%)
May 07, 2012 63.24 63.69 62.94 63.38 9,987,181 -0.25(-0.40%)
May 04, 2012 64.58 64.72 63.34 63.63 10,173,565 -1.39(-2.14%)
May 03, 2012 65.67 65.68 64.67 65.02 7,959,531 -0.64(-0.97%)
May 02, 2012 65.95 66.04 65.39 65.66 7,881,868 -0.76(-1.15%)
May 01, 2012 65.48 66.74 65.27 66.42 10,075,816 +1.05(+1.60%)
Apr 30, 2012 65.13 65.40 64.91 65.37 7,705,381 +0.22(+0.34%)
Apr 27, 2012 65.51 65.52 64.83 65.15 8,148,452 -0.01(-0.02%)
Apr 26, 2012 63.80 65.46 63.80 65.16 13,914,392 +1.45(+2.28%)
Apr 25, 2012 63.53 63.73 62.95 63.71 8,653,194 +0.50(+0.80%)
Apr 24, 2012 63.05 63.29 62.66 63.21 6,690,393 +0.36(+0.58%)
Apr 23, 2012 62.08 63.02 61.89 62.84 9,113,330 -0.05(-0.08%)
Apr 20, 2012 63.26 63.70 62.83 62.89 9,481,628 +0.01(+0.01%)
Apr 19, 2012 63.35 63.58 62.68 62.89 11,032,107 -0.54(-0.85%)
Apr 18, 2012 63.45 63.78 63.10 63.43 7,883,169 -0.14(-0.22%)
Apr 17, 2012 62.86 63.86 62.78 63.57 8,966,758 +1.29(+2.08%)
Apr 16, 2012 62.34 62.72 62.06 62.27 9,886,476 +0.45(+0.72%)
Apr 13, 2012 62.75 62.80 61.79 61.83 11,162,800 -1.11(-1.76%)
Apr 12, 2012 61.89 63.10 61.67 62.94 10,516,587 +1.01(+1.62%)
Apr 11, 2012 62.76 62.85 61.83 61.93 13,968,926 -0.31(-0.49%)
Apr 10, 2012 63.34 63.42 62.21 62.24 14,519,811 -1.25(-1.97%)
Apr 09, 2012 63.37 63.85 63.10 63.49 8,122,997 -0.77(-1.20%)
Apr 05, 2012 64.52 64.97 64.00 64.26 9,751,402 -0.52(-0.80%)
Apr 04, 2012 65.18 65.19 64.43 64.78 8,852,224 -0.94(-1.44%)
Apr 03, 2012 66.21 66.40 65.17 65.73 7,645,342 -0.71(-1.07%)
Apr 02, 2012 65.55 66.74 65.40 66.44 8,457,343 +0.67(+1.02%)
Mar 30, 2012 65.67 65.79 65.28 65.77 9,980,228 +0.22(+0.34%)
Mar 29, 2012 64.46 65.65 64.37 65.55 9,444,409 +0.59(+0.91%)
Mar 28, 2012 65.38 65.62 64.54 64.96 11,111,061 -0.71(-1.07%)
Mar 27, 2012 66.18 66.25 65.65 65.67 7,054,406 -0.49(-0.74%)
Mar 26, 2012 65.78 66.24 65.54 66.16 8,657,906 +0.91(+1.39%)
Mar 23, 2012 64.83 65.58 64.32 65.25 10,763,470 +0.62(+0.96%)
Mar 22, 2012 65.55 65.64 64.43 64.63 13,500,160 -1.57(-2.37%)
Mar 21, 2012 66.84 66.88 65.86 66.20 12,306,759 -0.72(-1.07%)
Mar 20, 2012 67.44 67.44 66.83 66.92 10,038,411 -0.99(-1.46%)
Mar 19, 2012 67.80 68.13 67.67 67.91 9,283,166 +0.26(+0.38%)
Mar 16, 2012 67.75 67.99 67.54 67.65 18,082,058 +0.15(+0.23%)
Mar 15, 2012 67.79 68.05 67.15 67.50 14,506,459 -0.40(-0.60%)
Mar 14, 2012 68.13 68.88 67.81 67.91 14,376,155 -0.31(-0.45%)
Mar 13, 2012 67.62 68.29 67.13 68.21 11,950,004 +0.73(+1.08%)
Mar 12, 2012 67.27 67.48 66.97 67.48 8,679,472 +0.26(+0.39%)
Mar 09, 2012 67.41 67.73 67.10 67.22 9,298,401 -0.28(-0.42%)
Mar 08, 2012 67.36 67.83 67.21 67.50 8,974,028 +0.35(+0.52%)
Mar 07, 2012 66.87 67.45 66.37 67.15 11,194,725 +0.37(+0.56%)
Mar 06, 2012 66.34 66.89 66.25 66.78 12,193,903 -0.29(-0.43%)
Mar 05, 2012 66.95 67.14 66.34 67.06 9,684,997 -0.18(-0.26%)
Mar 02, 2012 67.18 67.40 66.87 67.24 8,765,578 -0.09(-0.14%)
Mar 01, 2012 66.97 67.57 66.93 67.33 9,748,209 +0.39(+0.59%)
Feb 29, 2012 67.73 68.05 66.82 66.94 17,235,436 -0.30(-0.45%)
Feb 28, 2012 67.29 67.73 66.98 67.24 14,886,330 -0.01(-0.02%)
Feb 27, 2012 66.43 67.62 66.43 67.25 12,589,552 +0.34(+0.50%)
Feb 24, 2012 66.75 67.11 66.56 66.92 9,510,332 +0.45(+0.67%)
Feb 23, 2012 65.97 66.56 65.84 66.47 8,973,144 +0.52(+0.79%)
Feb 22, 2012 66.35 66.60 65.76 65.95 11,654,951 -0.56(-0.84%)
Feb 21, 2012 65.95 66.56 65.91 66.51 11,653,254 +1.07(+1.64%)
Feb 17, 2012 65.65 65.79 65.05 65.43 9,237,168 +0.09(+0.13%)
Feb 16, 2012 64.73 69.79 64.29 65.35 9,346,374 +0.93(+1.45%)
Feb 15, 2012 65.18 65.18 64.16 64.41 10,683,160 -0.42(-0.64%)
Feb 14, 2012 64.69 64.86 64.27 64.83 9,813,892 +0.07(+0.10%)
Feb 13, 2012 64.63 64.86 64.20 64.76 7,711,066 +0.67(+1.04%)
Feb 10, 2012 64.04 64.24 63.67 64.10 10,082,314 -0.66(-1.02%)
Feb 09, 2012 65.25 65.39 64.58 64.76 7,804,309 -0.24(-0.37%)
Feb 08, 2012 65.31 65.45 64.59 65.00 8,842,908 -0.04(-0.07%)
Feb 07, 2012 64.55 65.18 64.19 65.04 9,911,703 +0.10(+0.15%)
Feb 06, 2012 63.69 65.00 63.54 64.94 10,583,094 +0.71(+1.11%)
Feb 03, 2012 63.87 64.29 63.61 64.23 11,201,918 +1.10(+1.75%)
Feb 02, 2012 62.73 63.29 62.63 63.13 9,686,851 +0.55(+0.88%)
Feb 01, 2012 63.57 63.57 62.51 62.58 12,851,842 -0.20(-0.32%)
Jan 31, 2012 63.69 63.79 62.34 62.78 13,666,847 -0.18(-0.28%)
Jan 30, 2012 62.95 63.01 62.15 62.96 12,509,079 -0.33(-0.53%)
Jan 27, 2012 63.55 63.72 62.78 63.29 17,381,542 -1.60(-2.47%)
Jan 26, 2012 65.77 66.10 64.75 64.89 11,498,566 -0.69(-1.06%)
Jan 25, 2012 64.76 65.75 63.98 65.59 13,174,383 +0.61(+0.95%)
Jan 24, 2012 64.81 65.20 64.64 64.97 8,280,661 -0.18(-0.27%)
Jan 23, 2012 65.14 65.45 64.87 65.15 10,687,334 +0.07(+0.11%)
Jan 20, 2012 65.11 65.26 64.69 65.08 11,966,123 -0.02(-0.04%)
Jan 19, 2012 65.27 65.45 64.42 65.10 9,306,784 +0.06(+0.09%)
Jan 18, 2012 64.53 65.11 64.05 65.04 10,810,189 +0.07(+0.10%)
Jan 17, 2012 65.31 65.74 64.55 64.97 11,375,095 +0.38(+0.59%)
Jan 13, 2012 63.69 64.62 63.02 64.59 13,581,224 +0.68(+1.07%)
Jan 12, 2012 63.63 64.56 63.63 63.91 19,542,054 -1.70(-2.60%)
Jan 11, 2012 66.06 66.15 65.22 65.61 12,807,296 -0.79(-1.18%)
Jan 10, 2012 67.04 67.37 66.30 66.40 12,552,274 -0.26(-0.39%)
Jan 09, 2012 65.90 66.77 65.77 66.66 11,692,637 +0.72(+1.09%)
Jan 06, 2012 66.61 66.73 65.81 65.94 13,493,340 -0.48(-0.72%)
Jan 05, 2012 66.60 66.69 65.73 66.42 11,801,623 -0.66(-0.98%)
Jan 04, 2012 66.87 67.19 66.48 67.08 13,171,824 +2.30(+3.55%)
Dec 30, 2011 65.37 65.45 64.64 64.78 8,229,803 -0.65(-1.00%)
Dec 29, 2011 64.76 65.48 64.73 65.43 7,334,446 +0.92(+1.43%)
Dec 28, 2011 65.67 65.85 64.46 64.51 8,713,895 -1.23(-1.87%)
Dec 27, 2011 65.30 66.05 65.30 65.74 6,790,369 +0.29(+0.45%)
Dec 23, 2011 64.92 65.51 64.59 65.45 6,208,214 +1.26(+1.96%)
Dec 21, 2011 63.12 64.25 63.04 64.19 13,393,560 +1.07(+1.70%)
Dec 20, 2011 62.06 63.22 61.96 63.11 11,945,076 +2.40(+3.96%)
Dec 19, 2011 61.59 61.69 60.58 60.71 9,818,128 -0.69(-1.13%)
Dec 16, 2011 61.08 61.40 60.63 61.40 24,161,572 +0.72(+1.19%)
Dec 15, 2011 61.63 61.85 60.47 60.68 15,868,500 -0.52(-0.86%)
Dec 14, 2011 62.55 63.33 60.58 61.20 25,479,488 -1.88(-2.98%)
Dec 13, 2011 63.45 64.47 62.77 63.08 14,766,483 +0.33(+0.53%)
Dec 12, 2011 63.33 63.46 61.79 62.75 12,473,119 -0.72(-1.13%)
Dec 09, 2011 62.55 63.62 62.53 63.47 10,880,441 +1.22(+1.96%)
Dec 08, 2011 63.32 63.80 62.07 62.25 12,674,924 -1.38(-2.17%)
Dec 07, 2011 63.45 64.38 63.30 63.63 16,956,576 +0.10(+0.15%)
Dec 06, 2011 62.77 63.76 62.61 63.53 12,227,100 +0.94(+1.50%)
Dec 05, 2011 63.06 63.32 62.12 62.60 10,055,410 +0.69(+1.11%)
Dec 02, 2011 62.73 62.82 61.79 61.91 10,903,472 -0.09(-0.14%)
Dec 01, 2011 62.60 62.71 61.47 61.99 11,509,635 -0.60(-0.96%)
Nov 30, 2011 61.19 62.60 60.95 62.60 21,954,086 +3.31(+5.58%)
Nov 29, 2011 58.42 59.69 58.29 59.29 14,528,205 +0.99(+1.69%)
Nov 28, 2011 58.46 58.66 57.84 58.31 13,802,506 +2.12(+3.77%)
Nov 25, 2011 57.25 57.50 56.19 56.19 8,635,369 -0.89(-1.56%)
Nov 23, 2011 58.09 58.19 57.08 57.08 19,161,490 -1.63(-2.77%)
Nov 22, 2011 58.25 59.21 57.84 58.70 14,683,655 +0.46(+0.79%)
Nov 21, 2011 59.01 59.02 57.50 58.24 24,672,470 -1.35(-2.27%)
Nov 18, 2011 61.20 61.79 59.37 59.59 22,465,616 -1.34(-2.20%)
Nov 17, 2011 61.34 62.18 60.12 60.93 19,372,722 -0.59(-0.96%)
Nov 16, 2011 62.41 62.96 61.33 61.52 20,664,428 -0.86(-1.38%)
Nov 15, 2011 64.17 64.83 61.96 62.38 40,272,984 -1.75(-2.73%)
Nov 14, 2011 64.15 64.47 63.65 64.13 9,157,095 -0.53(-0.82%)
Nov 11, 2011 64.44 64.95 64.40 64.66 10,516,846 +0.94(+1.47%)
Nov 10, 2011 63.62 64.03 62.52 63.73 16,597,139 +0.74(+1.17%)
Nov 09, 2011 63.91 64.32 62.75 62.99 19,969,162 -2.77(-4.21%)
Nov 08, 2011 65.40 65.84 64.33 65.75 12,849,313 +0.69(+1.06%)
Nov 07, 2011 64.42 65.56 63.75 65.07 12,949,175 +0.78(+1.21%)
Nov 04, 2011 63.88 64.39 63.11 64.29 13,913,129 +0.18(+0.28%)
Nov 03, 2011 63.93 64.24 63.24 64.11 15,357,145 +0.96(+1.52%)
Nov 02, 2011 62.80 63.38 62.30 63.15 13,895,635 +1.49(+2.41%)
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.