Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 79.38 79.53 79.53 79.53 5,459,098 +0.43(+0.55%)
Dec 30, 2013 79.45 79.72 78.88 79.09 7,362,086 -0.64(-0.80%)
Dec 27, 2013 79.58 80.00 79.39 79.73 5,427,642 +0.27(+0.34%)
Dec 26, 2013 78.69 79.58 78.66 79.46 5,364,147 +0.83(+1.05%)
Dec 24, 2013 78.16 78.66 78.12 78.63 2,494,006 +0.45(+0.58%)
Dec 23, 2013 78.57 78.69 78.07 78.18 6,380,806 +0.01(+0.02%)
Dec 20, 2013 78.34 78.81 77.93 78.17 14,851,461 -0.28(-0.36%)
Dec 19, 2013 77.39 78.56 77.07 78.45 10,203,879 +1.03(+1.33%)
Dec 18, 2013 75.93 77.53 75.90 77.42 12,886,715 +1.82(+2.41%)
Dec 17, 2013 76.48 76.55 75.29 75.60 10,717,920 -0.94(-1.23%)
Dec 16, 2013 76.69 76.85 76.28 76.54 11,152,725 +0.20(+0.27%)
Dec 13, 2013 76.67 77.13 76.00 76.34 8,282,217 -0.69(-0.90%)
Dec 12, 2013 77.53 77.74 76.76 77.03 11,329,349 -0.71(-0.91%)
Dec 11, 2013 78.84 78.88 77.55 77.74 11,481,268 -0.99(-1.26%)
Dec 10, 2013 78.81 78.91 78.12 78.73 8,800,139 +0.20(+0.26%)
Dec 09, 2013 77.86 78.87 77.77 78.53 12,104,351 +0.67(+0.86%)
Dec 06, 2013 77.70 77.90 77.45 77.86 6,564,110 +0.76(+0.98%)
Dec 05, 2013 77.21 77.67 76.85 77.10 7,384,730 -0.43(-0.55%)
Dec 04, 2013 77.74 78.20 77.16 77.53 6,897,567 -0.48(-0.61%)
Dec 03, 2013 77.87 78.25 77.59 78.00 8,496,940 +0.11(+0.15%)
Dec 02, 2013 78.23 78.35 77.70 77.89 8,456,352 -0.06(-0.08%)
Nov 29, 2013 78.20 78.50 77.67 77.95 5,844,614 +0.01(+0.02%)
Nov 27, 2013 78.07 78.14 77.44 77.94 6,136,246 -0.23(-0.29%)
Nov 26, 2013 78.57 78.76 78.09 78.17 7,202,581 -0.61(-0.78%)
Nov 25, 2013 78.80 79.01 78.45 78.78 6,151,639 -0.18(-0.23%)
Nov 22, 2013 78.65 79.07 77.94 78.97 6,106,030 +0.36(+0.46%)
Nov 21, 2013 77.90 78.69 77.90 78.60 7,671,387 +0.93(+1.20%)
Nov 20, 2013 77.77 78.15 77.42 77.67 7,180,178 -0.04(-0.05%)
Nov 19, 2013 76.75 77.91 76.57 77.71 9,244,439 +0.95(+1.24%)
Nov 18, 2013 76.85 76.97 76.44 76.76 7,520,370 +0.32(+0.42%)
Nov 15, 2013 76.26 76.57 75.85 76.44 9,437,329 +0.32(+0.42%)
Nov 14, 2013 76.13 76.35 75.97 76.12 8,590,315 +0.36(+0.47%)
Nov 12, 2013 76.41 76.55 75.53 75.76 9,784,047 -0.68(-0.89%)
Nov 11, 2013 76.51 76.71 76.21 76.44 5,428,989 -0.07(-0.09%)
Nov 08, 2013 75.55 76.53 75.50 76.51 17,949,326 +0.81(+1.07%)
Nov 07, 2013 76.77 76.95 75.40 75.71 16,042,572 -0.78(-1.02%)
Nov 06, 2013 75.32 76.65 75.01 76.48 13,256,722 +1.70(+2.27%)
Nov 05, 2013 74.25 75.07 73.91 74.78 10,463,935 +0.22(+0.30%)
Nov 04, 2013 74.87 74.88 74.07 74.56 10,546,038 +0.06(+0.08%)
Nov 01, 2013 75.16 75.41 73.87 74.51 14,800,603 -1.23(-1.63%)
Oct 31, 2013 75.86 76.60 75.66 75.74 12,265,194 -0.21(-0.28%)
Oct 30, 2013 76.74 77.00 75.71 75.95 7,916,551 -0.76(-0.99%)
Oct 29, 2013 76.60 77.03 76.50 76.71 6,717,502 +0.37(+0.49%)
Oct 28, 2013 76.12 76.49 75.82 76.34 8,670,039 +0.20(+0.27%)
Oct 25, 2013 76.14 76.53 75.94 76.14 6,769,660 +0.02(+0.02%)
Oct 24, 2013 76.19 76.39 75.71 76.12 6,628,798 +0.27(+0.36%)
Oct 23, 2013 75.95 76.17 75.66 75.84 7,851,265 -0.32(-0.42%)
Oct 22, 2013 75.85 76.26 75.58 76.17 10,208,007 +0.52(+0.68%)
Oct 21, 2013 75.53 75.88 75.33 75.65 6,896,254 +0.11(+0.14%)
Oct 18, 2013 75.52 75.67 75.21 75.54 9,869,969 +0.08(+0.11%)
Oct 17, 2013 75.19 75.52 74.92 75.46 8,322,845 +0.23(+0.30%)
Oct 16, 2013 75.40 75.59 74.71 75.23 8,888,180 +0.64(+0.85%)
Oct 15, 2013 74.85 75.18 74.35 74.59 10,159,594 -0.27(-0.36%)
Oct 14, 2013 74.08 74.97 73.44 74.87 7,577,386 +0.57(+0.77%)
Oct 11, 2013 73.60 74.32 73.19 74.29 10,352,299 +0.81(+1.11%)
Oct 10, 2013 72.76 73.48 72.25 73.48 17,630,402 +0.16(+0.22%)
Oct 09, 2013 73.58 73.74 72.81 73.32 14,002,797 -0.38(-0.51%)
Oct 08, 2013 74.43 74.56 73.69 73.70 10,681,855 -0.72(-0.97%)
Oct 07, 2013 74.14 74.82 74.00 74.42 8,949,852 -0.16(-0.22%)
Oct 04, 2013 74.82 74.84 74.20 74.58 10,356,600 -0.08(-0.10%)
Oct 03, 2013 76.15 76.18 74.46 74.66 16,158,846 -1.63(-2.14%)
Oct 02, 2013 76.42 76.51 75.61 76.29 9,301,992 -0.31(-0.40%)
Oct 01, 2013 76.56 76.86 76.29 76.60 7,433,537 -0.11(-0.15%)
Sep 30, 2013 76.77 77.04 76.08 76.71 10,163,446 -0.72(-0.93%)
Sep 27, 2013 77.80 77.82 77.35 77.43 7,160,623 -0.54(-0.69%)
Sep 26, 2013 78.35 78.57 77.67 77.97 7,947,956 -0.37(-0.47%)
Sep 25, 2013 78.77 78.86 78.33 78.33 7,125,552 -0.27(-0.34%)
Sep 24, 2013 79.13 79.45 78.55 78.60 9,291,816 -0.65(-0.82%)
Sep 23, 2013 78.68 79.31 78.65 79.25 8,612,223 +0.38(+0.48%)
Sep 20, 2013 79.34 79.70 78.76 78.87 16,275,034 -0.33(-0.41%)
Sep 19, 2013 79.46 79.63 79.08 79.20 7,033,720 -0.24(-0.30%)
Sep 18, 2013 78.52 79.82 78.17 79.44 9,966,712 +0.93(+1.19%)
Sep 17, 2013 78.35 79.04 78.34 78.50 8,620,327 +0.16(+0.21%)
Sep 16, 2013 78.77 78.87 78.28 78.34 6,787,637 -0.04(-0.05%)
Sep 13, 2013 78.28 78.82 78.17 78.38 4,900,638 +0.16(+0.20%)
Sep 12, 2013 78.32 78.68 78.06 78.22 7,174,555 -0.02(-0.02%)
Sep 11, 2013 77.69 78.29 77.52 78.24 7,912,880 +0.57(+0.74%)
Sep 10, 2013 77.54 77.66 76.53 77.66 9,504,596 +0.50(+0.65%)
Sep 09, 2013 76.53 77.32 76.53 77.16 6,959,220 +0.64(+0.83%)
Sep 06, 2013 76.73 77.50 75.14 76.53 9,012,668 -0.10(-0.13%)
Sep 05, 2013 76.44 76.81 76.34 76.63 5,263,349 +0.32(+0.42%)
Sep 04, 2013 75.98 76.56 75.72 76.31 5,810,287 +0.20(+0.26%)
Sep 03, 2013 76.61 76.70 75.76 76.11 6,573,284 +0.08(+0.10%)
Aug 30, 2013 76.09 76.32 75.81 76.03 7,438,070 +0.04(+0.05%)
Aug 29, 2013 76.49 76.75 75.80 76.00 8,485,807 -0.91(-1.18%)
Aug 28, 2013 75.42 77.25 75.42 76.91 12,048,704 +1.89(+2.53%)
Aug 27, 2013 74.65 75.55 74.54 75.01 8,212,648 -0.02(-0.03%)
Aug 26, 2013 75.60 75.71 74.83 75.03 5,983,706 -0.44(-0.58%)
Aug 23, 2013 74.94 75.59 74.58 75.47 7,416,257 +0.78(+1.05%)
Aug 22, 2013 74.46 75.25 74.14 74.68 6,380,545 +0.37(+0.50%)
Aug 21, 2013 74.74 74.82 74.01 74.31 8,945,751 -0.37(-0.50%)
Aug 20, 2013 74.87 75.32 74.68 74.68 7,112,919 -0.23(-0.31%)
Aug 19, 2013 75.57 75.76 74.83 74.92 6,824,399 -0.77(-1.02%)
Aug 16, 2013 75.69 75.88 75.16 75.69 8,953,874 -0.23(-0.31%)
Aug 15, 2013 76.19 76.40 75.76 75.92 6,726,641 -0.51(-0.66%)
Aug 14, 2013 76.87 77.00 76.11 76.43 10,993,805 -0.28(-0.37%)
Aug 13, 2013 76.35 77.16 76.02 76.71 7,123,836 +0.44(+0.57%)
Aug 12, 2013 76.39 76.44 75.71 76.27 9,605,126 -0.44(-0.57%)
Aug 09, 2013 77.10 77.10 76.19 76.71 9,165,871 -0.36(-0.46%)
Aug 08, 2013 77.57 77.78 76.34 77.06 9,005,433 -0.16(-0.21%)
Aug 07, 2013 77.04 77.60 76.90 77.23 6,220,850 +0.12(+0.15%)
Aug 06, 2013 77.63 77.75 77.03 77.11 7,243,077 -0.53(-0.69%)
Aug 05, 2013 78.10 78.12 77.50 77.64 5,962,662 -0.60(-0.77%)
Aug 02, 2013 78.19 78.34 77.21 78.24 11,946,404 -0.93(-1.18%)
Aug 01, 2013 79.21 79.31 78.67 79.17 9,193,349 +0.34(+0.44%)
Jul 31, 2013 78.91 79.47 78.56 78.83 8,614,514 +0.07(+0.09%)
Jul 30, 2013 79.02 79.50 78.39 78.76 7,329,344 -0.24(-0.31%)
Jul 29, 2013 79.76 79.76 78.83 79.01 6,434,035 -0.87(-1.09%)
Jul 26, 2013 79.54 79.91 78.96 79.88 7,713,988 -0.13(-0.16%)
Jul 25, 2013 78.99 80.05 78.77 80.00 7,132,959 +0.87(+1.10%)
Jul 24, 2013 79.68 79.92 78.84 79.13 7,230,740 -0.56(-0.70%)
Jul 23, 2013 79.57 79.93 79.34 79.69 6,009,904 +0.14(+0.18%)
Jul 22, 2013 79.47 79.91 79.31 79.54 6,477,559 +0.08(+0.09%)
Jul 19, 2013 78.77 79.47 78.38 79.47 9,470,815 +0.90(+1.15%)
Jul 18, 2013 78.07 78.68 78.05 78.57 6,905,296 +0.70(+0.90%)
Jul 17, 2013 78.05 78.28 77.83 77.87 4,746,718 +0.14(+0.19%)
Jul 16, 2013 78.09 78.42 77.36 77.72 6,393,892 -0.35(-0.45%)
Jul 15, 2013 77.72 78.36 77.68 78.07 6,487,479 +0.39(+0.50%)
Jul 12, 2013 77.35 77.74 77.05 77.68 8,967,259 +0.18(+0.23%)
Jul 11, 2013 77.62 77.72 76.71 77.50 11,554,220 +0.54(+0.71%)
Jul 10, 2013 77.30 77.98 76.84 76.96 8,905,954 -0.23(-0.30%)
Jul 09, 2013 76.64 77.48 76.43 77.19 9,985,639 +1.27(+1.67%)
Jul 08, 2013 75.95 76.59 75.76 75.92 7,928,031 +0.46(+0.61%)
Jul 05, 2013 74.95 75.68 74.58 75.46 7,008,366 +0.90(+1.20%)
Jul 03, 2013 74.67 74.70 74.27 74.57 4,857,922 -0.04(-0.06%)
Jul 02, 2013 74.57 75.35 74.26 74.61 7,844,441 +0.04(+0.06%)
Jul 01, 2013 74.11 75.15 73.89 74.57 8,069,873 +0.46(+0.63%)
Jun 28, 2013 74.38 74.87 73.98 74.10 10,390,910 -0.23(-0.31%)
Jun 27, 2013 74.22 74.85 74.20 74.33 7,122,082 +0.35(+0.47%)
Jun 26, 2013 74.10 74.23 73.26 73.98 7,698,507 +0.44(+0.60%)
Jun 25, 2013 73.73 73.81 73.21 73.55 9,557,520 +0.39(+0.54%)
Jun 24, 2013 73.71 73.91 72.65 73.15 10,836,763 -1.32(-1.77%)
Jun 21, 2013 74.67 74.85 73.43 74.47 17,075,358 +0.61(+0.83%)
Jun 20, 2013 74.85 74.93 73.62 73.86 12,178,509 -1.60(-2.12%)
Jun 19, 2013 76.27 76.63 75.40 75.46 7,401,369 -0.64(-0.84%)
Jun 18, 2013 75.79 76.22 75.68 76.09 7,258,250 +0.19(+0.25%)
Jun 17, 2013 75.42 76.26 75.32 75.91 6,462,416 +0.59(+0.78%)
Jun 14, 2013 75.85 76.19 75.20 75.32 7,052,100 -0.86(-1.13%)
Jun 13, 2013 75.08 76.29 75.02 76.18 7,436,501 +1.06(+1.41%)
Jun 12, 2013 76.59 76.85 74.90 75.12 8,766,073 -0.93(-1.22%)
Jun 11, 2013 76.31 76.87 75.93 76.05 7,263,209 -0.78(-1.01%)
Jun 10, 2013 76.98 77.01 76.27 76.83 8,920,063 +0.62(+0.81%)
Jun 07, 2013 75.91 76.38 75.23 76.21 9,725,985 +0.70(+0.92%)
Jun 06, 2013 75.94 76.08 74.30 75.51 16,196,099 -0.61(-0.81%)
Jun 05, 2013 76.61 77.08 75.96 76.13 12,369,477 -0.87(-1.13%)
Jun 04, 2013 76.91 77.43 76.48 77.00 12,257,479 -0.71(-0.91%)
Jun 03, 2013 76.61 77.72 76.61 77.70 11,590,536 +0.84(+1.09%)
May 31, 2013 78.05 78.46 76.86 76.86 12,630,863 -1.48(-1.89%)
May 30, 2013 78.42 78.88 77.97 78.34 6,952,178 -0.24(-0.30%)
May 29, 2013 78.94 79.36 78.15 78.58 10,256,368 -0.59(-0.74%)
May 28, 2013 79.14 79.78 78.81 79.17 10,537,610 +0.61(+0.78%)
May 24, 2013 77.96 78.62 77.85 78.55 8,932,660 +0.03(+0.04%)
May 23, 2013 77.78 78.79 77.78 78.52 12,902,651 +0.29(+0.38%)
May 22, 2013 78.84 79.51 78.02 78.23 14,933,293 -0.63(-0.80%)
May 21, 2013 78.17 79.02 78.12 78.86 10,700,289 +0.73(+0.93%)
May 20, 2013 77.29 78.17 77.13 78.14 8,460,597 +0.85(+1.10%)
May 17, 2013 76.86 77.28 76.56 77.28 10,940,739 +0.41(+0.54%)
May 16, 2013 76.86 77.25 76.71 76.87 8,862,797 -0.16(-0.20%)
May 15, 2013 77.48 77.48 76.77 77.03 12,696,580 +0.73(+0.95%)
May 13, 2013 76.33 76.46 75.88 76.30 27,162,116 -0.24(-0.31%)
May 10, 2013 76.63 76.83 75.84 76.54 17,038,512 -0.25(-0.33%)
May 09, 2013 76.68 76.98 76.37 76.79 14,873,764 +0.17(+0.23%)
May 08, 2013 76.38 76.77 76.30 76.62 7,212,774 +0.20(+0.26%)
May 07, 2013 76.61 76.84 76.11 76.42 7,104,860 -0.13(-0.17%)
May 06, 2013 76.59 76.88 76.21 76.55 7,516,871 -0.15(-0.19%)
May 03, 2013 76.20 76.82 75.80 76.70 10,280,366 +0.90(+1.19%)
May 02, 2013 75.15 75.98 74.92 75.80 8,158,141 +1.10(+1.47%)
May 01, 2013 75.31 75.51 74.56 74.70 9,792,682 -1.08(-1.43%)
Apr 30, 2013 75.18 75.78 74.60 75.78 11,124,510 +0.43(+0.57%)
Apr 29, 2013 74.80 75.52 74.56 75.35 8,306,706 +0.80(+1.07%)
Apr 26, 2013 73.91 74.78 73.60 74.56 9,680,699 +0.95(+1.29%)
Apr 25, 2013 73.95 74.53 73.47 73.60 9,021,055 +0.14(+0.19%)
Apr 24, 2013 73.31 73.71 73.28 73.46 7,340,357 +0.50(+0.68%)
Apr 23, 2013 72.66 73.34 71.98 72.97 10,860,228 +0.57(+0.78%)
Apr 22, 2013 72.29 72.73 71.98 72.40 8,752,657 +0.42(+0.58%)
Apr 19, 2013 72.27 72.64 71.94 71.98 12,193,774 +0.19(+0.27%)
Apr 18, 2013 71.35 72.12 71.18 71.79 10,387,553 +0.48(+0.68%)
Apr 17, 2013 72.29 72.29 70.88 71.31 13,349,507 -1.37(-1.88%)
Apr 16, 2013 72.88 72.98 72.18 72.67 10,486,161 +0.27(+0.38%)
Apr 15, 2013 73.79 73.85 72.36 72.40 15,726,009 -2.09(-2.81%)
Apr 12, 2013 74.82 75.09 74.22 74.49 10,291,531 -0.63(-0.84%)
Apr 11, 2013 74.51 75.24 74.23 75.12 9,809,087 +0.81(+1.09%)
Apr 10, 2013 73.84 74.42 73.60 74.31 8,778,261 +0.62(+0.84%)
Apr 09, 2013 73.28 73.83 73.06 73.69 7,809,583 +0.52(+0.70%)
Apr 08, 2013 72.97 73.21 72.45 73.17 6,629,644 +0.18(+0.25%)
Apr 05, 2013 72.44 73.07 72.15 72.99 8,099,052 -0.34(-0.47%)
Apr 04, 2013 73.24 73.71 72.77 73.33 8,710,114 +0.18(+0.25%)
Apr 03, 2013 74.02 74.06 72.88 73.15 11,552,579 -0.76(-1.03%)
Apr 02, 2013 74.43 74.50 73.70 73.91 7,750,648 -0.38(-0.51%)
Apr 01, 2013 73.90 74.44 73.76 74.29 6,962,495 +0.49(+0.66%)
Mar 28, 2013 74.80 74.98 73.76 73.80 13,334,507 -0.85(-1.14%)
Mar 27, 2013 74.84 74.97 74.34 74.65 6,971,067 -0.49(-0.65%)
Mar 26, 2013 74.99 75.23 74.73 75.14 6,853,621 +0.50(+0.67%)
Mar 25, 2013 75.46 75.50 74.26 74.64 10,216,362 -0.62(-0.83%)
Mar 22, 2013 74.94 75.40 74.83 75.26 8,357,615 +0.52(+0.70%)
Mar 21, 2013 74.53 75.14 74.41 74.74 9,932,311 -0.01(-0.01%)
Mar 20, 2013 74.52 75.08 74.44 74.75 9,572,331 +0.55(+0.74%)
Mar 19, 2013 74.15 74.41 73.69 74.19 8,443,581 +0.20(+0.28%)
Mar 18, 2013 73.77 74.47 73.72 73.99 7,774,558 -0.34(-0.46%)
Mar 15, 2013 74.28 74.48 73.85 74.33 16,460,635 -0.20(-0.27%)
Mar 14, 2013 73.74 74.69 73.66 74.53 12,038,330 +1.02(+1.39%)
Mar 13, 2013 73.52 73.72 73.33 73.51 8,684,079 +0.07(+0.09%)
Mar 12, 2013 73.83 74.10 73.39 73.44 7,447,729 -0.30(-0.40%)
Mar 11, 2013 73.68 73.78 73.35 73.74 7,291,126 +0.10(+0.13%)
Mar 08, 2013 73.88 73.98 73.28 73.64 8,038,680 +0.01(+0.01%)
Mar 07, 2013 73.67 73.84 73.42 73.64 7,050,038 +0.06(+0.08%)
Mar 06, 2013 73.47 73.77 73.31 73.58 8,633,869 +0.34(+0.46%)
Mar 05, 2013 73.27 73.44 73.08 73.24 10,233,592 +0.27(+0.37%)
Mar 04, 2013 72.53 73.17 72.10 72.97 8,127,375 +0.37(+0.50%)
Mar 01, 2013 72.50 72.82 72.01 72.61 8,968,556 -0.16(-0.21%)
Feb 28, 2013 72.39 73.22 72.32 72.76 9,592,442 +0.31(+0.43%)
Feb 27, 2013 71.24 72.64 71.24 72.45 7,310,406 +1.05(+1.47%)
Feb 26, 2013 71.10 71.53 70.65 71.40 9,842,496 +0.88(+1.25%)
Feb 25, 2013 72.36 72.88 70.49 70.52 12,112,600 -1.50(-2.09%)
Feb 22, 2013 71.74 72.19 71.31 72.02 8,385,104 +0.60(+0.84%)
Feb 21, 2013 71.29 71.61 70.86 71.42 7,718,076 +0.00(+0.00%)
Feb 20, 2013 72.00 72.11 71.33 71.42 8,770,214 -0.58(-0.80%)
Feb 19, 2013 71.54 72.21 71.54 72.00 8,087,840 +0.60(+0.84%)
Feb 15, 2013 71.74 71.86 70.82 71.40 10,229,500 -0.47(-0.65%)
Feb 14, 2013 71.52 72.21 71.47 71.87 8,414,801 +0.11(+0.16%)
Feb 13, 2013 71.69 71.95 71.37 71.75 6,618,928 -0.04(-0.06%)
Feb 12, 2013 71.32 72.00 71.19 71.80 7,351,278 +0.53(+0.74%)
Feb 11, 2013 71.29 71.39 70.88 71.27 6,111,141 +0.00(+0.00%)
Feb 08, 2013 70.83 71.35 70.81 71.27 7,232,196 +0.38(+0.54%)
Feb 07, 2013 71.48 71.49 70.46 70.89 8,801,379 -0.55(-0.77%)
Feb 06, 2013 71.14 71.44 70.78 71.43 7,236,524 +0.44(+0.62%)
Feb 04, 2013 70.89 71.42 70.44 71.00 10,381,023 -0.80(-1.12%)
Feb 01, 2013 71.39 71.91 70.90 71.80 10,414,251 +0.83(+1.17%)
Jan 31, 2013 71.62 72.04 70.97 70.97 12,621,985 -0.80(-1.12%)
Jan 30, 2013 72.15 72.41 71.65 71.77 8,386,399 -0.47(-0.65%)
Jan 29, 2013 71.66 72.35 71.64 72.24 7,091,257 +0.72(+1.01%)
Jan 28, 2013 71.83 71.85 71.13 71.51 7,335,257 -0.10(-0.14%)
Jan 25, 2013 71.19 71.72 70.97 71.61 7,700,788 +0.43(+0.61%)
Jan 24, 2013 71.18 71.72 71.05 71.18 7,943,894 +0.30(+0.43%)
Jan 23, 2013 71.09 71.43 70.83 70.88 8,164,549 -0.55(-0.78%)
Jan 22, 2013 70.94 71.45 70.58 71.43 8,758,862 +0.41(+0.58%)
Jan 18, 2013 71.01 71.02 70.30 71.02 13,862,838 +0.31(+0.44%)
Jan 17, 2013 70.71 71.40 70.62 70.71 11,303,898 +0.47(+0.68%)
Jan 16, 2013 69.83 70.46 69.74 70.24 9,977,330 +0.33(+0.47%)
Jan 15, 2013 69.18 69.93 69.12 69.91 9,147,521 +0.36(+0.52%)
Jan 14, 2013 68.64 69.61 68.62 69.55 10,342,392 +0.69(+1.00%)
Jan 11, 2013 68.53 69.07 68.28 68.86 8,853,337 +0.78(+1.14%)
Jan 10, 2013 67.91 68.26 67.85 68.08 8,561,190 +0.57(+0.85%)
Jan 09, 2013 67.62 67.84 67.30 67.51 7,395,699 +0.17(+0.26%)
Jan 08, 2013 67.47 67.60 67.24 67.34 10,264,850 -0.30(-0.45%)
Jan 07, 2013 67.80 67.85 67.29 67.64 7,887,412 -0.46(-0.68%)
Jan 04, 2013 67.79 68.17 67.73 68.10 7,163,118 +0.36(+0.53%)
Jan 03, 2013 67.88 68.36 67.49 67.74 11,061,513 -0.29(-0.43%)
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.