Chevron Corp (NY: CVX )

101.23 USD +0.93 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 107.52 107.73 106.57 106.68 6,396,479 -0.38(-0.35%)
Feb 26, 2015 107.89 107.92 106.60 107.06 5,899,349 -1.52(-1.40%)
Feb 25, 2015 108.12 108.78 108.00 108.58 4,806,369 +0.62(+0.57%)
Feb 24, 2015 107.89 108.24 107.34 107.96 5,707,797 +0.10(+0.09%)
Feb 23, 2015 107.79 108.50 107.35 107.86 6,723,605 -0.74(-0.68%)
Feb 20, 2015 108.43 108.87 107.50 108.60 7,610,626 +0.25(+0.23%)
Feb 19, 2015 108.20 109.58 107.24 108.35 9,712,739 -2.09(-1.89%)
Feb 18, 2015 111.25 111.65 110.37 110.44 6,917,314 -1.96(-1.74%)
Feb 17, 2015 112.31 112.93 111.52 112.40 7,094,170 -0.38(-0.34%)
Feb 13, 2015 111.35 112.78 112.78 112.78 7,494,400 +1.92(+1.73%)
Feb 12, 2015 110.28 111.05 109.82 110.86 6,613,997 +0.88(+0.80%)
Feb 11, 2015 108.98 110.18 108.29 109.98 8,659,281 -0.20(-0.18%)
Feb 10, 2015 110.52 110.62 108.09 110.18 7,032,596 -0.25(-0.23%)
Feb 09, 2015 109.84 111.50 109.65 110.43 6,381,881 +0.82(+0.75%)
Feb 06, 2015 109.66 110.46 109.11 109.61 7,655,453 +0.30(+0.27%)
Feb 05, 2015 109.57 110.11 108.57 109.31 7,528,667 +0.96(+0.89%)
Feb 04, 2015 108.49 109.28 107.39 108.35 10,174,620 -1.18(-1.08%)
Feb 03, 2015 107.70 110.11 107.67 109.53 14,264,966 +3.47(+3.27%)
Feb 02, 2015 103.98 106.13 102.97 106.06 11,529,440 +3.53(+3.44%)
Jan 30, 2015 101.60 103.28 98.88 102.53 20,584,736 -0.47(-0.46%)
Jan 29, 2015 104.24 104.63 101.66 103.00 13,992,841 -0.71(-0.68%)
Jan 28, 2015 108.16 108.17 103.42 103.71 10,523,335 -4.55(-4.20%)
Jan 27, 2015 108.11 108.81 107.63 108.26 6,387,680 -0.62(-0.57%)
Jan 26, 2015 107.22 109.35 106.32 108.88 7,670,119 +2.03(+1.90%)
Jan 23, 2015 108.22 108.75 106.73 106.85 7,984,439 -2.07(-1.90%)
Jan 22, 2015 108.76 109.12 106.99 108.92 7,467,479 +0.76(+0.70%)
Jan 21, 2015 106.79 108.27 106.35 108.16 8,270,684 +1.69(+1.59%)
Jan 20, 2015 104.56 106.58 103.81 106.47 10,406,060 +1.35(+1.28%)
Jan 16, 2015 102.47 105.14 102.47 105.12 12,604,555 +2.45(+2.39%)
Jan 15, 2015 103.90 104.94 102.53 102.67 9,663,519 -1.23(-1.18%)
Jan 14, 2015 103.20 104.41 101.83 103.90 14,116,292 -0.30(-0.29%)
Jan 13, 2015 106.92 107.66 103.19 104.20 13,277,399 -1.68(-1.59%)
Jan 12, 2015 107.47 107.47 105.56 105.88 8,901,449 -2.33(-2.15%)
Jan 09, 2015 110.14 110.22 107.67 108.21 9,584,510 -2.20(-1.99%)
Jan 08, 2015 109.19 110.44 108.60 110.41 8,633,312 +2.47(+2.29%)
Jan 07, 2015 109.25 109.72 107.51 107.94 10,353,667 -0.09(-0.08%)
Jan 06, 2015 107.87 109.02 106.48 108.03 11,583,399 -0.05(-0.05%)
Jan 05, 2015 110.96 111.20 107.44 108.08 11,728,270 -4.50(-4.00%)
Jan 02, 2015 111.63 113.00 110.85 112.58 5,907,276 +0.40(+0.36%)
Dec 31, 2014 111.65 112.18 112.18 112.18 6,411,800 -0.93(-0.82%)
Dec 30, 2014 112.93 113.65 112.15 113.11 5,658,668 -0.21(-0.19%)
Dec 29, 2014 113.44 114.38 112.78 113.32 6,042,808 +0.07(+0.06%)
Dec 26, 2014 113.93 114.35 112.82 113.25 4,380,437 -0.22(-0.19%)
Dec 24, 2014 113.66 113.47 113.47 113.47 4,536,500 -0.48(-0.42%)
Dec 23, 2014 112.76 114.45 112.32 113.95 8,090,384 +1.92(+1.71%)
Dec 22, 2014 112.36 112.99 111.07 112.03 9,427,842 -0.90(-0.80%)
Dec 19, 2014 109.53 112.96 108.50 112.93 15,723,273 +3.90(+3.58%)
Dec 18, 2014 108.01 109.03 105.49 109.03 13,499,698 +3.01(+2.84%)
Dec 17, 2014 102.18 106.59 102.01 106.02 13,356,303 +4.32(+4.25%)
Dec 16, 2014 100.50 104.47 100.15 101.70 12,719,034 +0.84(+0.83%)
Dec 15, 2014 103.13 103.91 100.42 100.86 13,142,848 -1.52(-1.48%)
Dec 12, 2014 103.76 104.35 102.37 102.38 12,013,618 -2.53(-2.41%)
Dec 11, 2014 104.97 107.27 104.30 104.91 10,282,426 +0.05(+0.05%)
Dec 10, 2014 106.22 106.25 103.07 104.86 15,072,551 -2.15(-2.01%)
Dec 09, 2014 106.17 108.15 106.13 107.01 11,052,156 +0.21(+0.20%)
Dec 08, 2014 109.89 109.94 106.41 106.80 13,806,056 -4.07(-3.67%)
Dec 05, 2014 111.79 112.17 110.71 110.87 7,663,357 -1.41(-1.26%)
Dec 04, 2014 113.08 113.08 111.01 112.28 8,116,255 -1.43(-1.26%)
Dec 03, 2014 114.74 114.82 113.15 113.71 8,058,757 -0.31(-0.27%)
Dec 02, 2014 111.27 114.56 110.89 114.02 8,541,790 +2.29(+2.05%)
Dec 01, 2014 109.38 112.49 108.68 111.73 13,369,634 +2.86(+2.63%)
Nov 28, 2014 111.59 111.69 108.43 108.87 11,935,566 -6.24(-5.42%)
Nov 26, 2014 116.07 115.11 115.11 115.11 6,715,100 -1.04(-0.90%)
Nov 25, 2014 117.80 117.82 115.63 116.15 6,665,135 -1.44(-1.22%)
Nov 24, 2014 118.13 118.58 117.15 117.59 5,807,251 -0.99(-0.83%)
Nov 21, 2014 118.79 118.91 117.73 118.58 7,361,563 +1.27(+1.08%)
Nov 20, 2014 116.16 117.47 116.16 117.31 5,267,728 +0.84(+0.72%)
Nov 19, 2014 115.97 116.68 115.07 116.47 4,270,319 +1.00(+0.87%)
Nov 18, 2014 115.97 116.63 115.25 115.47 5,672,769 -0.28(-0.24%)
Nov 17, 2014 115.96 116.15 115.27 115.75 5,713,725 -0.57(-0.49%)
Nov 14, 2014 115.70 116.35 115.42 116.32 4,891,687 -0.13(-0.11%)
Nov 13, 2014 117.09 117.47 115.64 116.45 11,018,687 -1.20(-1.02%)
Nov 12, 2014 117.86 118.71 117.38 117.65 4,923,389 -0.79(-0.67%)
Nov 11, 2014 117.95 118.67 117.30 118.44 3,957,380 +0.52(+0.44%)
Nov 10, 2014 119.58 119.67 117.31 117.92 6,111,184 -0.88(-0.74%)
Nov 07, 2014 118.75 119.73 118.36 118.80 7,366,568 +0.27(+0.23%)
Nov 06, 2014 116.90 118.55 116.36 118.53 6,382,830 +1.48(+1.26%)
Nov 05, 2014 117.27 117.30 114.86 117.05 6,602,610 +1.68(+1.46%)
Nov 04, 2014 115.99 116.02 114.79 115.37 9,585,163 -1.41(-1.21%)
Nov 03, 2014 119.83 119.97 116.46 116.78 10,318,781 -3.17(-2.64%)
Oct 31, 2014 118.35 120.17 116.39 119.95 10,671,453 +2.75(+2.35%)
Oct 30, 2014 116.18 117.25 115.57 117.20 5,174,430 +0.06(+0.05%)
Oct 29, 2014 118.00 118.46 116.10 117.14 6,873,668 +0.01(+0.01%)
Oct 28, 2014 116.17 117.27 115.16 117.13 7,274,082 +2.11(+1.83%)
Oct 27, 2014 114.38 115.37 115.91 115.02 6,719,382 -0.89(-0.77%)
Oct 24, 2014 116.19 116.26 114.53 115.91 5,508,970 -0.28(-0.24%)
Oct 23, 2014 116.00 117.32 115.01 116.19 7,195,481 +2.19(+1.92%)
Oct 22, 2014 115.20 116.24 113.91 114.00 7,210,504 -1.09(-0.95%)
Oct 21, 2014 113.18 115.17 112.91 115.09 8,904,811 +3.60(+3.23%)
Oct 20, 2014 111.53 111.90 110.97 111.49 8,828,725 -0.31(-0.28%)
Oct 17, 2014 111.78 112.74 110.73 111.80 10,897,892 +0.74(+0.67%)
Oct 16, 2014 107.96 111.32 107.20 111.06 11,908,541 +1.79(+1.64%)
Oct 15, 2014 108.57 109.50 106.65 109.27 15,279,116 -0.51(-0.46%)
Oct 14, 2014 112.60 113.05 109.10 109.78 11,541,088 -2.25(-2.01%)
Oct 13, 2014 113.55 114.59 111.85 112.03 7,803,569 -1.86(-1.63%)
Oct 10, 2014 114.70 115.73 112.90 113.89 9,258,246 -0.62(-0.54%)
Oct 09, 2014 117.02 117.08 114.24 114.51 11,487,978 -3.44(-2.92%)
Oct 08, 2014 115.83 118.25 115.15 117.95 9,523,571 +1.93(+1.66%)
Oct 07, 2014 117.47 118.43 116.00 116.02 7,308,397 -2.07(-1.75%)
Oct 06, 2014 117.91 119.05 117.28 118.09 5,410,741 +0.38(+0.32%)
Oct 03, 2014 118.16 118.16 116.40 117.71 6,298,350 +0.60(+0.51%)
Oct 02, 2014 117.39 117.90 116.13 117.11 8,170,669 -0.54(-0.46%)
Oct 01, 2014 118.80 119.35 117.38 117.65 8,033,406 -1.67(-1.40%)
Sep 30, 2014 120.51 120.51 118.66 119.32 8,385,547 -1.23(-1.02%)
Sep 29, 2014 120.72 120.74 119.14 120.55 6,794,587 -0.92(-0.76%)
Sep 26, 2014 120.55 122.04 120.02 121.47 5,506,425 +0.79(+0.65%)
Sep 25, 2014 122.20 122.61 120.68 120.68 6,465,973 -1.72(-1.41%)
Sep 24, 2014 123.07 123.07 120.85 122.40 8,009,117 -0.66(-0.54%)
Sep 23, 2014 123.53 123.98 122.86 123.06 5,620,724 -0.43(-0.35%)
Sep 22, 2014 124.60 124.92 123.47 123.49 5,850,458 -1.31(-1.05%)
Sep 19, 2014 124.94 125.70 124.64 124.80 10,089,985 +0.66(+0.53%)
Sep 18, 2014 124.85 125.04 123.85 124.14 4,691,243 -0.58(-0.47%)
Sep 17, 2014 125.13 125.49 124.45 124.72 4,583,452 -0.24(-0.19%)
Sep 16, 2014 124.06 125.68 123.61 124.96 6,591,611 +0.72(+0.58%)
Sep 15, 2014 122.35 124.78 122.06 124.24 5,445,446 +1.58(+1.29%)
Sep 12, 2014 123.54 123.66 122.21 122.66 4,924,475 -1.17(-0.94%)
Sep 11, 2014 123.28 124.07 122.41 123.83 6,570,011 -0.45(-0.36%)
Sep 10, 2014 124.46 124.74 123.01 124.28 10,947,528 -0.90(-0.72%)
Sep 09, 2014 124.49 125.79 124.26 125.18 6,729,901 -1.03(-0.82%)
Sep 08, 2014 126.68 126.75 125.69 126.21 4,209,135 -1.19(-0.93%)
Sep 05, 2014 127.15 127.44 126.16 127.40 5,038,730 +0.60(+0.47%)
Sep 04, 2014 128.21 128.46 126.20 126.80 5,199,709 -1.06(-0.83%)
Sep 03, 2014 128.45 128.87 127.67 127.86 3,846,795 +0.32(+0.25%)
Sep 02, 2014 129.20 129.38 127.06 127.54 4,749,500 -1.91(-1.48%)
Aug 29, 2014 129.00 129.45 129.45 129.45 3,519,000 +0.70(+0.54%)
Aug 28, 2014 128.28 128.90 128.25 128.75 2,409,000 +0.11(+0.09%)
Aug 27, 2014 128.41 128.82 128.19 128.64 2,767,034 +0.39(+0.30%)
Aug 26, 2014 128.06 128.71 127.94 128.25 2,831,796 +0.41(+0.32%)
Aug 25, 2014 127.57 128.07 127.38 127.84 2,645,710 +0.73(+0.57%)
Aug 22, 2014 127.02 127.50 126.51 127.11 3,237,050 -0.82(-0.64%)
Aug 21, 2014 127.68 128.18 127.18 127.93 2,675,933 +0.44(+0.35%)
Aug 20, 2014 127.25 127.60 126.78 127.49 3,230,262 -0.14(-0.11%)
Aug 19, 2014 126.72 127.70 126.55 127.63 3,893,506 +1.33(+1.05%)
Aug 18, 2014 126.27 126.59 125.63 126.30 4,630,044 +0.20(+0.16%)
Aug 15, 2014 126.42 126.79 125.68 126.10 5,754,674 -0.86(-0.68%)
Aug 14, 2014 127.68 127.70 126.53 126.96 4,523,519 -0.64(-0.50%)
Aug 13, 2014 127.64 127.99 126.89 127.60 3,518,241 +0.51(+0.40%)
Aug 12, 2014 127.14 127.28 126.26 127.09 4,944,133 -0.62(-0.49%)
Aug 11, 2014 128.16 128.67 127.54 127.71 3,466,536 -0.15(-0.12%)
Aug 08, 2014 126.07 127.65 125.91 127.86 4,738,871 +2.21(+1.76%)
Aug 07, 2014 126.19 126.73 124.83 125.65 4,650,702 -0.08(-0.06%)
Aug 06, 2014 124.90 126.97 124.80 125.73 5,137,405 +0.77(+0.62%)
Aug 05, 2014 127.81 127.81 124.58 124.96 7,984,925 -3.21(-2.50%)
Aug 04, 2014 127.69 128.36 126.03 128.17 7,271,447 +0.27(+0.21%)
Aug 01, 2014 127.76 128.96 126.36 127.90 7,377,853 -1.34(-1.04%)
Jul 31, 2014 131.73 131.97 129.10 129.24 7,850,685 -3.29(-2.48%)
Jul 30, 2014 132.97 133.69 131.50 132.53 4,601,818 +0.11(+0.08%)
Jul 29, 2014 132.90 133.72 132.42 132.42 4,189,062 -0.82(-0.62%)
Jul 28, 2014 133.56 133.80 132.89 133.24 4,625,241 -0.33(-0.25%)
Jul 25, 2014 134.58 134.61 133.06 133.57 3,706,926 -1.28(-0.95%)
Jul 24, 2014 134.03 135.10 133.69 134.85 5,340,621 +0.97(+0.72%)
Jul 23, 2014 132.70 133.93 132.48 133.88 3,718,336 +1.30(+0.98%)
Jul 22, 2014 131.55 133.20 131.55 132.58 4,387,429 +1.29(+0.98%)
Jul 21, 2014 130.11 131.34 130.01 131.29 3,678,148 +0.90(+0.69%)
Jul 18, 2014 130.64 130.73 129.58 130.39 4,339,481 +0.31(+0.24%)
Jul 17, 2014 130.64 131.50 129.88 130.08 4,951,393 -0.81(-0.62%)
Jul 16, 2014 129.89 130.94 129.69 130.89 4,440,909 +1.63(+1.26%)
Jul 15, 2014 129.07 129.50 128.61 129.26 4,845,036 +0.00(+0.00%)
Jul 14, 2014 128.80 129.50 128.38 129.26 4,113,683 +0.79(+0.61%)
Jul 11, 2014 129.13 129.89 128.03 128.47 5,248,059 -1.78(-1.37%)
Jul 10, 2014 130.48 130.86 129.90 130.25 4,355,083 -1.14(-0.87%)
Jul 09, 2014 130.27 131.69 129.99 131.39 5,151,701 +1.49(+1.15%)
Jul 08, 2014 129.70 130.38 129.52 129.90 4,668,329 -0.57(-0.44%)
Jul 07, 2014 130.44 130.64 130.02 130.47 3,631,169 -0.72(-0.55%)
Jul 03, 2014 131.44 131.19 131.19 131.19 3,514,000 +0.96(+0.74%)
Jul 02, 2014 130.53 130.92 129.99 130.23 5,135,869 -0.31(-0.24%)
Jul 01, 2014 130.94 131.42 130.46 130.54 4,000,440 -0.01(-0.01%)
Jun 30, 2014 130.15 130.63 129.37 130.55 5,689,042 +0.19(+0.15%)
Jun 27, 2014 130.73 130.95 129.30 130.36 8,674,870 -0.56(-0.43%)
Jun 26, 2014 131.21 131.22 129.53 130.92 5,917,908 -0.31(-0.24%)
Jun 25, 2014 131.34 132.36 131.01 131.23 6,712,644 -0.54(-0.41%)
Jun 24, 2014 132.74 133.46 131.71 131.77 8,564,895 -1.21(-0.91%)
Jun 23, 2014 132.52 133.57 132.42 132.98 11,005,266 +0.64(+0.48%)
Jun 20, 2014 131.95 132.40 130.88 132.34 11,350,979 +0.35(+0.27%)
Jun 19, 2014 130.29 132.00 129.91 131.99 7,416,459 +1.71(+1.31%)
Jun 18, 2014 128.96 130.50 128.36 130.28 7,686,277 +1.45(+1.13%)
Jun 17, 2014 127.90 129.04 127.57 128.83 6,720,417 +0.29(+0.23%)
Jun 16, 2014 127.15 128.80 127.14 128.54 7,051,393 +1.28(+1.01%)
Jun 13, 2014 125.94 127.26 125.90 127.26 5,578,790 +1.15(+0.91%)
Jun 12, 2014 125.73 126.23 125.42 126.11 6,813,793 +0.93(+0.74%)
Jun 11, 2014 125.13 125.47 124.62 125.18 4,553,863 -0.16(-0.13%)
Jun 10, 2014 124.98 125.37 124.15 125.34 5,863,540 +1.15(+0.93%)
Jun 06, 2014 123.70 124.70 123.54 124.19 4,295,422 +0.67(+0.54%)
Jun 05, 2014 122.53 123.78 122.46 123.52 4,214,950 +1.17(+0.96%)
Jun 04, 2014 122.32 122.68 122.00 122.35 3,280,243 -0.20(-0.16%)
Jun 03, 2014 122.39 122.82 121.72 122.55 3,560,337 +0.34(+0.28%)
Jun 02, 2014 122.93 123.04 122.01 122.21 3,687,600 -0.58(-0.47%)
May 30, 2014 122.24 122.88 122.01 122.79 5,166,981 +0.47(+0.38%)
May 29, 2014 122.89 122.90 121.65 122.32 6,244,024 -0.20(-0.16%)
May 28, 2014 122.90 123.31 122.52 122.52 4,701,559 -0.32(-0.26%)
May 27, 2014 123.76 123.99 122.75 122.84 4,282,843 -0.53(-0.43%)
May 23, 2014 124.10 123.37 123.37 123.37 3,808,100 -0.37(-0.30%)
May 22, 2014 124.10 124.41 123.72 123.74 1,890,251 -0.42(-0.34%)
May 21, 2014 123.00 124.36 122.94 124.16 4,753,816 +1.66(+1.36%)
May 20, 2014 122.95 123.10 122.24 122.50 4,043,941 -0.45(-0.37%)
May 19, 2014 122.95 123.42 122.85 122.95 4,041,927 -0.23(-0.19%)
May 16, 2014 123.96 124.35 122.89 123.18 6,435,090 -0.63(-0.51%)
May 15, 2014 125.17 125.50 123.55 123.81 5,935,773 -2.61(-2.06%)
May 14, 2014 126.14 126.78 125.76 126.42 4,958,926 +0.57(+0.45%)
May 13, 2014 125.57 125.99 124.97 125.85 4,415,038 +0.61(+0.49%)
May 12, 2014 125.57 125.57 124.63 125.24 4,912,335 +0.21(+0.17%)
May 09, 2014 125.39 126.07 124.64 125.03 4,826,142 -0.06(-0.05%)
May 08, 2014 125.70 126.13 124.87 125.09 5,009,789 -1.14(-0.90%)
May 07, 2014 125.95 126.78 125.64 126.23 5,435,937 +1.26(+1.01%)
May 06, 2014 125.00 125.69 124.52 124.97 5,411,988 -0.39(-0.31%)
May 05, 2014 124.82 125.85 124.34 125.36 4,219,953 +0.64(+0.51%)
May 02, 2014 123.90 125.80 123.58 124.72 5,406,091 -0.22(-0.18%)
May 01, 2014 125.66 125.76 124.28 124.94 6,379,373 -0.58(-0.46%)
Apr 30, 2014 125.76 125.98 125.31 125.52 6,105,693 -0.45(-0.36%)
Apr 29, 2014 125.92 127.27 125.76 125.97 6,665,223 +0.24(+0.19%)
Apr 28, 2014 124.26 126.06 124.25 125.73 7,669,005 +1.74(+1.40%)
Apr 25, 2014 124.23 124.70 123.58 123.99 5,778,653 -0.31(-0.25%)
Apr 24, 2014 124.84 124.92 124.14 124.30 5,184,446 -0.39(-0.31%)
Apr 23, 2014 124.19 124.96 124.19 124.69 5,580,087 +0.69(+0.56%)
Apr 22, 2014 123.87 124.35 123.61 124.00 5,808,312 -0.24(-0.19%)
Apr 21, 2014 123.05 124.40 123.05 124.24 6,265,674 +0.56(+0.45%)
Apr 17, 2014 121.72 123.68 123.68 123.68 8,604,900 +1.85(+1.52%)
Apr 16, 2014 120.90 122.11 120.90 121.83 7,276,918 +1.53(+1.27%)
Apr 15, 2014 118.71 120.31 118.34 120.30 7,652,973 +1.60(+1.35%)
Apr 14, 2014 117.84 118.83 117.34 118.70 6,804,129 +1.67(+1.43%)
Apr 11, 2014 116.50 117.65 116.50 117.03 7,028,942 +0.34(+0.29%)
Apr 10, 2014 117.20 118.06 116.55 116.69 8,590,181 -2.41(-2.02%)
Apr 09, 2014 117.83 119.25 117.59 119.10 5,355,205 +1.30(+1.10%)
Apr 08, 2014 117.66 118.31 117.18 117.80 4,701,638 +0.46(+0.39%)
Apr 07, 2014 118.32 118.82 117.34 117.34 5,230,725 -1.46(-1.23%)
Apr 04, 2014 119.75 119.75 118.59 118.80 5,301,335 -0.24(-0.20%)
Apr 03, 2014 119.78 119.79 118.89 119.04 4,445,832 -0.31(-0.26%)
Apr 02, 2014 118.52 119.54 118.52 119.35 4,502,179 +0.35(+0.29%)
Apr 01, 2014 119.15 119.61 118.84 119.00 5,391,352 +0.09(+0.08%)
Mar 31, 2014 118.79 119.62 118.49 118.91 5,473,731 +0.41(+0.35%)
Mar 28, 2014 118.13 118.55 117.70 118.50 5,875,099 +0.83(+0.71%)
Mar 27, 2014 117.75 117.99 116.83 117.67 5,191,391 -0.04(-0.03%)
Mar 26, 2014 117.80 118.28 117.36 117.71 5,938,343 +0.62(+0.53%)
Mar 25, 2014 116.23 117.19 116.21 117.09 5,569,848 +1.24(+1.07%)
Mar 24, 2014 116.00 116.69 115.65 115.85 5,386,944 +0.22(+0.19%)
Mar 21, 2014 116.29 118.00 115.58 115.63 14,894,127 +0.12(+0.10%)
Mar 20, 2014 114.85 116.08 114.32 115.51 5,258,825 +0.31(+0.27%)
Mar 19, 2014 115.88 116.74 114.66 115.20 5,560,592 -1.04(-0.89%)
Mar 18, 2014 115.62 116.56 115.20 116.24 6,231,475 +1.17(+1.02%)
Mar 17, 2014 114.26 115.29 114.13 115.07 5,887,069 +0.97(+0.85%)
Mar 14, 2014 114.36 114.90 113.68 114.10 6,290,005 -0.35(-0.31%)
Mar 13, 2014 115.60 115.75 114.12 114.45 5,393,563 -1.20(-1.04%)
Mar 12, 2014 114.14 116.36 114.13 115.65 6,812,937 +1.14(+1.00%)
Mar 11, 2014 115.90 116.23 114.24 114.51 6,266,210 -1.33(-1.15%)
Mar 10, 2014 115.45 115.94 114.12 115.84 6,197,502 +0.76(+0.66%)
Mar 07, 2014 115.07 115.95 114.64 115.08 5,055,612 +0.23(+0.20%)
Mar 06, 2014 114.71 115.15 114.35 114.85 5,176,261 +0.42(+0.37%)
Mar 05, 2014 115.08 115.26 114.01 114.43 6,651,479 -0.89(-0.77%)
Mar 04, 2014 115.89 116.27 115.26 115.32 5,610,062 +0.48(+0.42%)
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.