Chevron Corp (NY: CVX )

114.41 USD -0.73 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 100.50 102.82 100.11 102.82 13,365,783 +5.43(+5.58%)
Nov 29, 2011 95.96 98.05 95.75 97.39 8,844,861 +1.62(+1.69%)
Nov 28, 2011 96.03 96.35 95.00 95.77 8,403,051 +3.48(+3.77%)
Nov 25, 2011 94.03 94.45 92.29 92.29 5,257,266 -1.46(-1.56%)
Nov 23, 2011 95.42 95.58 93.75 93.75 11,665,634 -2.67(-2.77%)
Nov 22, 2011 95.68 97.25 95.00 96.42 8,939,500 +0.76(+0.79%)
Nov 21, 2011 96.92 96.94 94.45 95.66 15,020,752 -2.22(-2.27%)
Nov 18, 2011 100.52 101.50 97.52 97.88 13,677,206 -2.20(-2.20%)
Nov 17, 2011 100.75 102.13 98.75 100.08 11,794,233 -0.97(-0.96%)
Nov 16, 2011 102.51 103.42 100.74 101.05 12,580,632 -2.22(-2.15%)
Nov 15, 2011 106.23 107.33 102.58 103.27 24,326,140 -2.90(-2.73%)
Nov 14, 2011 106.20 106.74 105.38 106.17 5,531,171 -0.88(-0.82%)
Nov 11, 2011 106.69 107.52 106.61 107.05 6,352,503 +1.55(+1.47%)
Nov 10, 2011 105.32 106.01 103.50 105.50 10,025,190 +1.22(+1.17%)
Nov 09, 2011 105.80 106.49 103.88 104.28 12,061,997 -4.58(-4.21%)
Nov 08, 2011 108.27 109.00 106.50 108.86 7,761,386 +1.14(+1.06%)
Nov 07, 2011 106.65 108.53 105.54 107.72 7,821,706 +1.29(+1.21%)
Nov 04, 2011 105.75 106.60 104.48 106.43 8,403,964 +0.30(+0.28%)
Nov 03, 2011 105.84 106.35 104.70 106.13 9,276,195 +1.59(+1.52%)
Nov 02, 2011 103.96 104.93 103.14 104.54 8,393,397 +2.46(+2.41%)
Nov 01, 2011 101.47 103.68 100.79 102.08 15,217,007 -2.97(-2.83%)
Oct 31, 2011 107.72 108.00 105.05 105.05 11,452,328 -4.59(-4.19%)
Oct 28, 2011 108.85 109.99 107.26 109.64 10,341,886 +0.67(+0.61%)
Oct 27, 2011 107.84 110.01 107.62 108.97 14,280,832 +2.20(+2.06%)
Oct 26, 2011 106.08 106.84 104.46 106.77 9,959,278 +2.27(+2.17%)
Oct 25, 2011 106.62 106.91 104.33 104.50 8,452,134 -1.77(-1.67%)
Oct 24, 2011 105.50 106.87 105.27 106.27 7,911,472 +0.74(+0.70%)
Oct 21, 2011 104.50 105.84 104.21 105.53 10,886,876 +2.14(+2.07%)
Oct 20, 2011 102.68 103.66 101.72 103.39 8,709,815 +1.15(+1.12%)
Oct 19, 2011 102.69 104.08 101.71 102.24 8,651,734 -0.71(-0.69%)
Oct 18, 2011 99.03 104.15 97.97 102.95 12,165,679 +4.34(+4.40%)
Oct 17, 2011 99.91 100.25 98.40 98.61 6,575,726 -1.86(-1.85%)
Oct 14, 2011 98.97 100.56 98.85 100.47 7,366,119 +2.68(+2.74%)
Oct 13, 2011 96.62 98.10 96.25 97.79 6,507,612 +0.01(+0.01%)
Oct 12, 2011 98.11 98.75 96.69 97.78 8,868,732 +0.18(+0.18%)
Oct 11, 2011 97.21 98.64 97.15 97.60 7,612,605 -0.60(-0.61%)
Oct 10, 2011 96.13 98.24 96.09 98.20 7,490,249 +3.80(+4.03%)
Oct 07, 2011 95.67 95.73 93.66 94.40 10,534,505 -0.21(-0.22%)
Oct 06, 2011 93.40 94.81 93.15 94.61 10,169,477 -0.05(-0.05%)
Oct 05, 2011 92.14 94.74 91.03 94.66 13,057,425 +3.18(+3.48%)
Oct 04, 2011 88.72 91.84 86.68 91.48 15,395,617 +1.60(+1.78%)
Oct 03, 2011 92.15 92.77 89.85 89.88 11,380,975 -2.71(-2.93%)
Sep 30, 2011 92.96 94.80 92.52 92.59 11,919,556 -1.80(-1.91%)
Sep 29, 2011 94.19 94.48 92.32 94.39 10,104,043 +2.65(+2.89%)
Sep 28, 2011 93.99 95.33 91.54 91.74 10,338,207 -1.80(-1.92%)
Sep 27, 2011 94.16 95.35 93.05 93.54 11,079,482 +2.05(+2.24%)
Sep 26, 2011 90.65 91.65 88.76 91.49 11,898,991 +1.48(+1.64%)
Sep 23, 2011 90.13 90.84 88.56 90.01 12,228,151 -0.16(-0.18%)
Sep 22, 2011 90.91 91.51 88.59 90.17 16,685,781 -4.10(-4.35%)
Sep 21, 2011 97.21 97.78 94.14 94.27 9,266,598 -3.52(-3.60%)
Sep 20, 2011 99.28 99.74 97.74 97.79 8,659,677 -0.92(-0.93%)
Sep 19, 2011 97.19 99.34 96.60 98.71 8,522,488 -0.92(-0.92%)
Sep 16, 2011 100.00 100.16 98.29 99.63 13,862,870 +0.37(+0.37%)
Sep 15, 2011 98.72 99.50 98.06 99.26 9,241,120 +1.95(+2.00%)
Sep 14, 2011 96.31 99.00 95.15 97.31 11,317,402 +1.38(+1.44%)
Sep 13, 2011 96.76 96.84 94.63 95.93 11,453,776 +0.02(+0.02%)
Sep 12, 2011 93.94 95.93 93.16 95.91 13,616,204 +0.72(+0.76%)
Sep 09, 2011 97.01 97.39 94.78 95.19 13,346,809 -3.22(-3.27%)
Sep 08, 2011 98.89 100.58 98.00 98.41 9,603,525 -0.88(-0.89%)
Sep 07, 2011 98.27 99.44 97.86 99.29 10,554,482 +3.68(+3.85%)
Sep 06, 2011 93.58 95.80 92.75 95.61 10,272,634 -0.80(-0.83%)
Sep 02, 2011 96.31 97.06 95.07 96.41 8,978,196 -2.11(-2.14%)
Sep 01, 2011 99.01 100.48 98.50 98.52 10,121,366 -0.32(-0.32%)
Aug 31, 2011 98.85 99.72 98.08 98.84 11,240,660 +0.44(+0.45%)
Aug 30, 2011 97.97 98.98 96.74 98.40 9,202,440 -0.34(-0.34%)
Aug 29, 2011 98.28 98.76 96.58 98.74 9,724,837 +1.89(+1.95%)
Aug 26, 2011 94.91 97.35 93.36 96.85 9,216,683 +0.89(+0.93%)
Aug 25, 2011 98.05 98.52 95.29 95.96 9,812,359 -1.63(-1.67%)
Aug 24, 2011 96.83 97.76 96.07 97.59 7,642,452 +0.26(+0.27%)
Aug 23, 2011 93.92 97.38 93.46 97.33 12,300,917 +4.03(+4.32%)
Aug 22, 2011 96.55 96.55 92.95 93.30 10,072,811 +0.01(+0.01%)
Aug 19, 2011 92.09 95.36 92.08 93.29 13,452,849 +0.05(+0.05%)
Aug 18, 2011 95.14 95.38 91.75 93.24 15,081,897 -4.44(-4.55%)
Aug 17, 2011 98.41 99.09 97.11 97.68 8,419,720 -0.46(-0.47%)
Aug 16, 2011 97.99 99.28 97.15 98.14 9,842,880 -0.96(-0.97%)
Aug 15, 2011 97.00 99.23 96.79 99.10 11,856,651 +3.24(+3.38%)
Aug 12, 2011 95.64 97.05 94.92 95.86 13,365,378 +1.79(+1.90%)
Aug 11, 2011 92.07 95.14 90.78 94.07 30,717,285 +3.50(+3.86%)
Aug 10, 2011 92.71 93.85 89.74 90.57 18,081,541 -2.83(-3.03%)
Aug 09, 2011 94.28 93.71 87.30 93.40 21,012,682 +3.15(+3.49%)
Aug 08, 2011 94.28 95.79 89.75 90.25 23,073,889 -7.36(-7.54%)
Aug 05, 2011 98.03 99.34 93.82 97.61 17,596,348 +0.77(+0.80%)
Aug 04, 2011 100.78 100.98 96.51 96.84 20,541,177 -5.92(-5.76%)
Aug 03, 2011 103.53 103.74 100.87 102.76 12,027,339 -0.69(-0.67%)
Aug 02, 2011 104.72 105.70 103.43 103.45 10,404,884 -1.93(-1.83%)
Aug 01, 2011 106.08 106.13 103.92 105.38 9,309,339 +1.36(+1.31%)
Jul 29, 2011 103.72 105.23 103.07 104.02 9,698,897 -1.01(-0.96%)
Jul 28, 2011 105.15 105.85 104.43 105.03 6,655,277 -0.60(-0.57%)
Jul 27, 2011 106.97 107.00 105.47 105.63 7,412,044 -1.94(-1.80%)
Jul 26, 2011 107.91 108.47 107.34 107.57 4,864,730 -0.53(-0.49%)
Jul 25, 2011 107.55 109.00 107.46 108.10 6,284,364 -0.87(-0.80%)
Jul 22, 2011 109.17 109.33 108.82 108.97 5,415,613 -0.46(-0.42%)
Jul 21, 2011 107.88 109.75 107.76 109.43 8,321,334 +2.33(+2.18%)
Jul 20, 2011 107.51 107.65 106.88 107.10 5,044,812 -0.38(-0.35%)
Jul 19, 2011 106.49 107.80 106.49 107.48 6,987,565 +1.25(+1.18%)
Jul 18, 2011 105.58 106.50 105.11 106.23 6,950,984 +0.04(+0.04%)
Jul 15, 2011 105.68 106.30 105.14 106.19 10,161,078 +1.52(+1.45%)
Jul 14, 2011 105.70 106.47 104.57 104.67 7,279,541 -0.42(-0.40%)
Jul 13, 2011 104.74 106.61 104.72 105.09 6,871,060 +0.70(+0.67%)
Jul 12, 2011 103.99 105.95 103.99 104.39 9,158,204 -0.02(-0.02%)
Jul 11, 2011 104.43 104.64 103.75 104.41 6,975,374 -1.48(-1.40%)
Jul 08, 2011 105.45 106.00 105.07 105.89 6,334,821 -0.70(-0.66%)
Jul 07, 2011 106.08 106.92 105.80 106.59 7,878,011 +1.51(+1.44%)
Jul 06, 2011 104.82 105.24 104.57 105.08 6,193,993 -0.04(-0.04%)
Jul 05, 2011 104.11 105.76 104.11 105.12 7,392,171 +1.03(+0.99%)
Jul 01, 2011 102.71 104.19 102.01 104.09 6,579,693 +1.25(+1.22%)
Jun 30, 2011 101.79 102.94 101.28 102.84 7,697,643 +1.56(+1.54%)
Jun 29, 2011 100.69 101.71 99.91 101.28 7,637,685 +0.93(+0.93%)
Jun 28, 2011 99.53 100.60 99.30 100.35 6,113,800 +1.45(+1.47%)
Jun 27, 2011 97.94 99.64 97.94 98.90 7,129,768 +1.00(+1.02%)
Jun 24, 2011 99.54 99.74 97.81 97.90 8,032,598 -1.46(-1.47%)
Jun 23, 2011 98.90 99.55 97.00 99.36 13,058,946 -1.71(-1.69%)
Jun 22, 2011 101.27 102.46 101.00 101.07 6,595,974 -0.52(-0.51%)
Jun 21, 2011 100.54 101.98 100.32 101.59 8,499,407 +1.68(+1.68%)
Jun 20, 2011 99.39 99.95 99.34 99.91 6,427,137 +0.74(+0.75%)
Jun 17, 2011 100.23 100.84 98.73 99.17 12,037,162 -0.26(-0.26%)
Jun 16, 2011 98.06 99.66 97.81 99.43 7,786,251 +1.02(+1.04%)
Jun 15, 2011 99.20 99.91 97.71 98.41 9,665,555 -2.19(-2.18%)
Jun 14, 2011 100.02 101.29 99.89 100.60 7,353,343 +1.67(+1.69%)
Jun 13, 2011 100.04 100.51 98.07 98.93 7,999,223 -0.74(-0.74%)
Jun 10, 2011 100.94 101.00 98.98 99.67 9,113,844 -1.56(-1.54%)
Jun 09, 2011 100.51 101.87 100.32 101.23 5,734,854 +1.28(+1.28%)
Jun 08, 2011 99.51 100.84 99.50 99.95 6,936,177 +0.48(+0.48%)
Jun 07, 2011 100.23 100.91 99.38 99.47 6,844,704 -0.21(-0.21%)
Jun 06, 2011 100.90 101.31 99.30 99.68 6,999,661 -1.32(-1.31%)
Jun 03, 2011 99.73 101.69 99.57 101.00 7,692,295 -1.27(-1.24%)
May 24, 2011 101.85 103.39 101.85 102.27 6,800,441 +0.90(+0.89%)
May 23, 2011 101.13 101.91 100.70 101.37 7,489,618 -1.20(-1.17%)
May 20, 2011 103.55 103.81 101.77 102.57 8,767,965 -1.30(-1.25%)
May 19, 2011 103.69 104.53 102.94 103.87 7,442,202 +1.01(+0.98%)
May 18, 2011 100.92 103.46 100.17 102.86 8,195,803 +2.45(+2.44%)
May 17, 2011 100.31 101.19 99.61 100.41 8,776,556 -1.24(-1.22%)
May 16, 2011 102.03 103.29 101.41 101.65 6,759,841 -0.74(-0.72%)
May 13, 2011 103.45 103.49 101.27 102.39 8,968,443 -0.37(-0.36%)
May 12, 2011 101.63 103.32 100.41 102.76 10,417,361 +0.50(+0.49%)
May 11, 2011 103.27 103.46 101.25 102.26 10,184,937 -2.10(-2.01%)
May 10, 2011 104.32 104.95 103.25 104.36 6,433,510 +0.27(+0.26%)
May 09, 2011 103.25 104.86 103.00 104.09 7,118,418 +1.21(+1.18%)
May 06, 2011 103.34 104.45 102.00 102.88 9,543,770 +0.26(+0.25%)
May 05, 2011 103.36 104.12 101.11 102.62 11,992,254 -2.06(-1.97%)
May 04, 2011 106.02 106.02 103.70 104.68 8,895,196 -1.49(-1.40%)
May 03, 2011 107.58 107.84 105.19 106.17 7,956,579 -2.01(-1.86%)
May 02, 2011 107.91 108.31 107.61 108.18 6,551,717 -1.26(-1.15%)
Apr 29, 2011 108.48 109.60 107.78 109.44 6,755,538 +0.63(+0.58%)
Apr 28, 2011 109.08 109.10 108.08 108.81 5,942,653 -0.16(-0.15%)
Apr 27, 2011 109.11 109.17 107.55 108.97 6,003,121 +0.22(+0.20%)
Apr 26, 2011 107.85 108.83 107.16 108.75 5,331,585 +1.33(+1.24%)
Apr 25, 2011 107.24 107.51 106.68 107.42 3,996,519 -0.71(-0.66%)
Apr 21, 2011 108.25 108.25 107.49 108.13 4,937,575 +0.32(+0.30%)
Apr 20, 2011 107.71 108.34 107.01 107.81 6,678,050 +2.41(+2.29%)
Apr 19, 2011 104.49 105.85 104.27 105.40 4,995,765 +0.90(+0.86%)
Apr 18, 2011 104.95 104.99 103.04 104.50 7,198,777 -1.74(-1.64%)
Apr 15, 2011 105.52 106.50 104.35 106.24 8,871,650 +1.36(+1.30%)
Apr 14, 2011 103.32 105.29 103.13 104.88 7,086,581 +1.07(+1.03%)
Apr 13, 2011 104.82 105.14 103.34 103.81 7,243,780 -0.37(-0.36%)
Apr 12, 2011 106.47 106.70 103.48 104.18 12,814,651 -3.60(-3.34%)
Apr 11, 2011 109.74 109.90 107.57 107.78 6,601,103 -1.88(-1.71%)
Apr 08, 2011 109.35 109.94 109.14 109.66 6,734,716 +0.72(+0.66%)
Apr 07, 2011 109.02 109.10 107.51 108.94 7,017,539 +0.28(+0.26%)
Apr 06, 2011 109.83 109.94 108.44 108.66 6,895,106 -0.67(-0.61%)
Apr 05, 2011 108.25 109.80 108.23 109.33 6,544,828 +1.10(+1.02%)
Apr 04, 2011 108.52 108.57 107.85 108.23 4,766,018 -0.09(-0.08%)
Apr 01, 2011 108.29 108.78 107.51 108.32 6,499,084 +0.83(+0.77%)
Mar 31, 2011 109.31 109.65 107.35 107.49 8,418,662 -0.52(-0.48%)
Mar 30, 2011 108.01 108.01 108.01 108.01 7,908,796 +0.64(+0.60%)
Mar 29, 2011 106.04 107.48 105.52 107.37 6,968,165 +1.33(+1.25%)
Mar 28, 2011 106.40 107.10 106.04 106.04 6,024,573 -0.74(-0.69%)
Mar 25, 2011 105.72 107.01 105.38 106.78 8,986,687 +1.40(+1.33%)
Mar 24, 2011 105.87 105.92 104.93 105.38 7,000,187 -0.10(-0.09%)
Mar 23, 2011 104.73 105.92 104.45 105.48 6,812,328 +0.25(+0.24%)
Mar 22, 2011 105.36 105.94 105.12 105.23 8,011,512 +0.04(+0.04%)
Mar 21, 2011 104.89 105.20 104.77 105.19 8,786,520 +2.39(+2.32%)
Mar 18, 2011 103.37 103.97 102.36 102.80 11,376,734 +0.56(+0.55%)
Mar 17, 2011 100.88 102.57 100.40 102.24 9,986,365 +2.73(+2.74%)
Mar 16, 2011 101.65 102.07 98.63 99.51 14,806,120 -1.72(-1.70%)
Mar 15, 2011 100.41 102.00 100.13 101.23 12,658,607 +0.43(+0.43%)
Mar 14, 2011 99.16 101.00 99.03 100.80 7,358,417 +0.87(+0.87%)
Mar 11, 2011 98.10 100.75 97.60 99.93 6,875,083 +0.85(+0.86%)
Mar 10, 2011 101.48 101.48 98.29 99.08 12,554,850 -3.06(-3.00%)
Mar 09, 2011 103.18 103.68 101.90 102.14 7,103,985 -1.63(-1.57%)
Mar 08, 2011 103.41 104.04 101.45 103.77 8,916,367 +0.76(+0.74%)
Mar 07, 2011 104.12 104.77 103.01 103.01 8,225,229 -0.74(-0.71%)
Mar 04, 2011 104.13 104.78 102.50 103.75 9,854,675 +0.08(+0.08%)
Mar 03, 2011 103.84 104.57 103.32 103.67 7,541,059 +0.34(+0.33%)
Mar 02, 2011 103.05 103.97 102.19 103.33 8,335,189 +0.43(+0.42%)
Mar 01, 2011 104.07 104.99 102.84 102.90 12,269,442 -0.85(-0.82%)
Feb 28, 2011 102.28 103.94 102.18 103.75 10,209,773 +1.65(+1.62%)
Feb 25, 2011 101.71 102.63 101.35 102.10 8,523,958 +0.07(+0.07%)
Feb 24, 2011 103.09 103.42 101.55 102.03 16,471,658 -0.24(-0.23%)
Feb 23, 2011 100.53 103.94 100.52 102.27 17,149,753 +1.95(+1.94%)
Feb 22, 2011 99.23 102.12 99.23 100.32 15,722,597 +1.60(+1.62%)
Feb 18, 2011 97.41 98.81 97.03 98.72 8,860,412 +1.55(+1.60%)
Feb 17, 2011 96.56 97.34 96.41 97.17 6,616,534 +0.51(+0.53%)
Feb 16, 2011 96.72 97.02 96.08 96.66 6,788,495 +0.32(+0.33%)
Feb 15, 2011 96.58 96.85 95.66 96.34 7,626,689 -0.61(-0.63%)
Feb 14, 2011 95.50 97.16 95.50 96.95 7,002,749 +0.50(+0.52%)
Feb 11, 2011 96.09 97.18 95.89 96.45 7,326,729 -0.25(-0.26%)
Feb 10, 2011 95.88 96.98 95.74 96.70 7,289,450 +0.46(+0.48%)
Feb 09, 2011 97.74 97.38 95.70 96.24 8,249,794 -1.50(-1.53%)
Feb 08, 2011 97.87 97.99 97.11 97.74 5,710,674 +0.08(+0.08%)
Feb 07, 2011 97.28 98.23 97.26 97.66 10,259,288 +0.55(+0.57%)
Feb 04, 2011 96.93 97.33 96.52 97.11 10,529,644 +0.42(+0.43%)
Feb 03, 2011 96.57 97.44 95.76 96.69 10,506,012 +0.21(+0.22%)
Feb 02, 2011 95.37 96.85 95.37 96.48 6,610,592 +0.26(+0.27%)
Feb 01, 2011 95.63 96.49 95.17 96.22 9,951,339 +1.29(+1.36%)
Jan 31, 2011 93.85 95.19 93.37 94.93 11,167,849 +1.56(+1.67%)
Jan 28, 2011 94.49 94.85 92.93 93.37 12,438,280 -1.38(-1.46%)
Jan 27, 2011 94.56 94.96 94.30 94.75 6,302,235 +0.11(+0.12%)
Jan 26, 2011 94.38 94.97 93.58 94.64 8,837,330 +0.56(+0.60%)
Jan 25, 2011 93.78 94.44 93.35 94.08 7,424,582 -0.14(-0.15%)
Jan 24, 2011 93.89 94.53 93.66 94.22 7,286,380 +0.44(+0.47%)
Jan 21, 2011 93.37 93.94 93.10 93.78 7,433,741 +1.07(+1.15%)
Jan 20, 2011 92.14 92.86 91.58 92.71 6,515,717 -0.26(-0.28%)
Jan 19, 2011 93.63 93.71 92.58 92.97 6,065,457 -0.38(-0.41%)
Jan 18, 2011 92.94 93.75 92.93 93.35 7,733,116 +0.52(+0.56%)
Jan 14, 2011 92.12 92.88 91.82 92.83 5,563,772 +0.65(+0.71%)
Jan 13, 2011 92.01 92.60 91.78 92.18 5,721,856 -0.27(-0.29%)
Jan 12, 2011 92.36 92.85 92.20 92.45 7,845,401 +0.62(+0.68%)
Jan 11, 2011 90.87 91.99 90.81 91.83 7,837,791 +1.42(+1.57%)
Jan 10, 2011 90.95 91.17 90.12 90.41 6,854,264 -0.78(-0.86%)
Jan 07, 2011 90.98 91.30 90.27 91.19 6,350,343 +0.27(+0.30%)
Jan 06, 2011 91.76 91.83 90.27 90.92 6,225,725 -0.52(-0.57%)
Jan 05, 2011 90.92 92.07 90.50 91.44 6,659,696 -0.16(-0.17%)
Jan 04, 2011 92.28 92.48 91.22 91.60 8,513,823 -0.34(-0.37%)
Jan 03, 2011 91.66 92.38 91.30 91.94 7,802,301 +0.69(+0.76%)
Dec 31, 2010 91.58 91.80 91.00 91.25 5,152,868 -0.35(-0.38%)
Dec 30, 2010 91.32 91.94 91.15 91.60 4,156,917 +0.23(+0.25%)
Dec 29, 2010 91.54 92.39 91.35 91.37 5,302,915 +0.18(+0.20%)
Dec 28, 2010 90.32 91.43 90.12 91.19 5,067,072 +1.07(+1.19%)
Dec 27, 2010 90.49 90.60 90.04 90.12 3,138,202 -0.56(-0.62%)
Dec 23, 2010 89.89 90.89 89.82 90.68 5,102,581 +0.79(+0.88%)
Dec 22, 2010 89.62 89.96 89.32 89.89 4,262,343 +0.66(+0.74%)
Dec 21, 2010 89.34 89.82 88.95 89.23 5,965,909 +0.43(+0.48%)
Dec 20, 2010 88.96 89.60 88.57 88.80 8,031,384 +0.31(+0.35%)
Dec 17, 2010 88.85 88.96 88.08 88.49 10,832,756 -0.57(-0.64%)
Dec 16, 2010 88.08 89.22 87.85 89.06 7,796,611 +1.05(+1.19%)
Dec 15, 2010 88.02 88.63 87.93 88.01 7,608,665 -0.37(-0.42%)
Dec 14, 2010 88.58 88.95 88.13 88.38 7,333,269 +0.01(+0.01%)
Dec 13, 2010 87.72 88.95 87.51 88.37 9,910,428 +1.34(+1.54%)
Dec 10, 2010 86.96 87.08 86.24 87.03 7,406,667 +0.38(+0.44%)
Dec 09, 2010 86.79 86.98 85.84 86.65 8,076,612 +0.51(+0.59%)
Dec 08, 2010 86.51 86.80 85.63 86.14 6,919,210 -0.16(-0.19%)
Dec 07, 2010 85.92 86.63 85.71 86.30 12,557,690 +1.34(+1.58%)
Dec 06, 2010 84.79 85.21 84.49 84.96 5,180,531 +0.07(+0.08%)
Dec 03, 2010 84.49 85.00 84.36 84.89 6,727,406 +0.39(+0.46%)
Dec 02, 2010 82.70 84.67 82.53 84.50 10,799,021 +1.80(+2.18%)
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.