Chevron Corp (NY: CVX )

109.38 USD +2.70 (+2.53%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 116.56 117.89 116.44 117.15 5,957,734 +0.50(+0.43%)
Feb 27, 2013 114.71 116.95 114.71 116.65 4,540,393 +1.69(+1.47%)
Feb 26, 2013 114.47 115.17 113.75 114.96 6,113,039 +1.42(+1.25%)
Feb 25, 2013 116.50 117.34 113.50 113.54 7,522,969 -2.42(-2.09%)
Feb 22, 2013 115.51 116.23 114.82 115.96 5,207,873 +0.97(+0.84%)
Feb 21, 2013 114.79 115.30 114.09 114.99 4,793,591 +0.00(+0.00%)
Feb 20, 2013 115.93 116.10 114.84 114.99 5,447,059 -0.93(-0.80%)
Feb 19, 2013 115.19 116.26 115.19 115.92 5,023,246 +0.96(+0.84%)
Feb 15, 2013 115.50 115.70 114.03 114.96 6,353,402 -0.75(-0.65%)
Feb 14, 2013 115.16 116.26 115.07 115.71 5,226,317 +0.18(+0.16%)
Feb 13, 2013 115.43 115.84 114.91 115.53 4,110,925 -0.97(-0.83%)
Feb 12, 2013 115.72 116.83 115.51 116.50 4,530,507 +0.86(+0.74%)
Feb 11, 2013 115.68 115.84 115.01 115.64 3,766,225 +0.00(+0.00%)
Feb 08, 2013 114.93 115.78 114.90 115.64 4,457,118 +0.62(+0.54%)
Feb 07, 2013 115.99 116.00 114.33 115.02 5,424,187 -0.89(-0.77%)
Feb 06, 2013 115.43 115.92 114.85 115.91 4,459,785 +0.71(+0.62%)
Feb 04, 2013 115.02 115.89 114.29 115.20 6,397,703 -1.30(-1.12%)
Feb 01, 2013 115.84 116.69 115.05 116.50 6,418,181 +1.35(+1.17%)
Jan 31, 2013 116.22 116.90 115.15 115.15 7,778,782 -1.30(-1.12%)
Jan 30, 2013 117.07 117.50 116.26 116.45 5,168,440 -0.76(-0.65%)
Jan 29, 2013 116.28 117.40 116.25 117.21 4,370,259 +1.17(+1.01%)
Jan 28, 2013 116.56 116.58 115.41 116.04 4,520,633 -0.16(-0.14%)
Jan 25, 2013 115.52 116.38 115.15 116.20 4,745,906 +0.70(+0.61%)
Jan 24, 2013 115.49 116.37 115.28 115.50 4,895,729 +0.49(+0.43%)
Jan 23, 2013 115.35 115.90 114.93 115.01 5,031,716 -0.90(-0.78%)
Jan 22, 2013 115.11 115.94 114.53 115.91 5,397,984 +0.67(+0.58%)
Jan 18, 2013 115.23 115.24 114.06 115.24 8,543,505 +0.50(+0.44%)
Jan 17, 2013 114.73 115.86 114.59 114.74 6,966,460 +0.77(+0.68%)
Jan 16, 2013 113.31 114.33 113.17 113.97 6,148,912 +0.53(+0.47%)
Jan 15, 2013 112.26 113.47 112.15 113.44 5,637,510 +0.59(+0.52%)
Jan 14, 2013 111.38 112.95 111.35 112.85 6,373,895 +1.12(+1.00%)
Jan 11, 2013 111.20 112.08 110.80 111.73 5,456,208 +1.26(+1.14%)
Jan 10, 2013 110.19 110.76 110.09 110.47 5,276,161 +0.93(+0.85%)
Jan 09, 2013 109.72 110.08 109.20 109.54 4,557,883 +0.28(+0.26%)
Jan 08, 2013 109.48 109.69 109.10 109.26 6,326,107 -0.49(-0.45%)
Jan 07, 2013 110.02 110.09 109.19 109.75 4,860,920 -0.75(-0.68%)
Jan 04, 2013 109.99 110.62 109.90 110.50 4,414,546 +0.58(+0.53%)
Jan 03, 2013 110.14 110.92 109.51 109.92 6,817,081 -0.47(-0.43%)
Jan 02, 2013 109.48 110.42 108.14 110.39 6,144,097 +2.25(+2.08%)
Dec 31, 2012 105.75 108.20 105.75 108.14 6,514,070 +1.69(+1.59%)
Dec 28, 2012 107.68 107.78 106.30 106.45 5,277,398 -2.07(-1.91%)
Dec 27, 2012 108.46 108.86 107.27 108.52 5,525,627 +0.06(+0.06%)
Dec 26, 2012 109.10 109.27 108.21 108.46 4,094,208 -0.17(-0.16%)
Dec 24, 2012 109.30 109.39 108.48 108.63 2,285,696 -1.08(-0.98%)
Dec 21, 2012 109.57 110.30 108.56 109.71 15,620,698 -0.67(-0.61%)
Dec 20, 2012 110.00 110.67 109.65 110.38 5,873,756 +0.47(+0.43%)
Dec 19, 2012 110.47 111.11 109.89 109.91 7,623,199 -0.19(-0.17%)
Dec 18, 2012 108.54 110.40 108.32 110.10 7,097,016 +1.42(+1.31%)
Dec 17, 2012 107.97 108.84 107.94 108.68 6,097,022 +0.86(+0.80%)
Dec 14, 2012 107.61 108.39 107.40 107.82 5,890,063 -0.09(-0.08%)
Dec 13, 2012 108.54 108.54 107.46 107.91 4,909,750 -0.17(-0.16%)
Dec 12, 2012 108.17 109.18 107.93 108.08 5,968,102 +0.34(+0.32%)
Dec 11, 2012 107.29 108.23 107.15 107.74 5,922,714 +0.78(+0.73%)
Dec 10, 2012 107.10 107.69 106.47 106.96 5,512,087 -0.03(-0.03%)
Dec 07, 2012 106.73 107.00 106.14 106.99 4,948,392 +0.54(+0.51%)
Dec 06, 2012 105.49 106.50 105.29 106.45 7,392,222 +1.28(+1.22%)
Dec 05, 2012 104.38 105.81 104.00 105.17 6,430,406 +1.21(+1.16%)
Dec 04, 2012 104.40 105.09 103.94 103.96 6,664,955 -1.73(-1.64%)
Nov 30, 2012 106.10 106.37 105.27 105.69 6,677,143 -0.10(-0.09%)
Nov 29, 2012 105.89 106.69 105.38 105.79 5,756,172 +0.21(+0.20%)
Nov 28, 2012 102.98 105.62 102.76 105.58 7,023,236 +2.20(+2.13%)
Nov 27, 2012 105.00 105.16 103.20 103.38 6,612,318 -1.61(-1.53%)
Nov 26, 2012 104.75 104.99 104.25 104.99 4,354,072 -0.48(-0.46%)
Nov 23, 2012 104.87 105.47 104.46 105.47 2,776,380 +1.37(+1.32%)
Nov 21, 2012 103.95 104.12 103.41 104.10 3,656,372 +0.54(+0.52%)
Nov 20, 2012 104.01 104.12 102.92 103.56 5,283,722 -0.79(-0.76%)
Nov 19, 2012 103.67 104.35 103.14 104.35 6,850,863 +1.95(+1.90%)
Nov 16, 2012 101.56 102.49 101.00 102.40 8,242,516 +0.78(+0.77%)
Nov 15, 2012 101.99 103.47 100.66 101.62 9,775,328 -0.88(-0.86%)
Nov 14, 2012 104.99 105.01 102.22 102.50 8,609,425 -2.78(-2.64%)
Nov 13, 2012 105.37 106.45 105.20 105.28 4,835,058 -0.65(-0.61%)
Nov 12, 2012 106.45 106.52 105.49 105.93 4,001,752 +0.09(+0.09%)
Nov 09, 2012 105.26 106.69 105.08 105.84 5,835,170 -0.03(-0.03%)
Nov 08, 2012 107.23 107.67 105.87 105.87 6,208,864 -1.64(-1.53%)
Nov 07, 2012 109.24 109.30 106.78 107.51 7,627,279 -2.85(-2.58%)
Nov 06, 2012 109.32 110.69 109.19 110.36 5,379,339 +1.17(+1.07%)
Nov 05, 2012 107.74 109.34 107.74 109.19 4,057,308 +0.82(+0.76%)
Nov 02, 2012 110.70 111.21 107.57 108.37 8,375,390 -3.09(-2.77%)
Nov 01, 2012 110.02 111.69 109.89 111.46 6,480,445 +1.22(+1.11%)
Oct 31, 2012 111.93 111.94 109.25 110.24 5,958,638 -0.94(-0.84%)
Oct 26, 2012 110.67 111.18 111.18 111.18 4,777,600 +0.22(+0.20%)
Oct 25, 2012 110.63 110.97 109.65 110.96 4,888,595 +1.25(+1.14%)
Oct 24, 2012 109.42 110.49 109.03 109.71 5,087,871 +0.33(+0.30%)
Oct 23, 2012 111.58 111.58 109.10 109.38 8,010,184 -4.00(-3.53%)
Oct 19, 2012 114.90 114.99 113.11 113.38 7,160,504 -1.28(-1.11%)
Oct 18, 2012 114.55 115.03 114.37 114.65 6,166,838 -0.53(-0.46%)
Oct 17, 2012 114.36 115.36 114.36 115.18 5,218,199 +1.09(+0.96%)
Oct 16, 2012 113.48 114.41 113.32 114.09 4,793,536 +1.27(+1.13%)
Oct 15, 2012 112.16 113.04 111.10 112.82 5,775,132 +0.75(+0.67%)
Oct 12, 2012 113.08 113.29 111.61 112.07 5,916,013 -0.99(-0.88%)
Oct 11, 2012 113.37 114.22 113.06 113.06 7,280,139 +0.61(+0.54%)
Oct 10, 2012 114.64 115.05 112.01 112.45 15,956,797 -4.91(-4.18%)
Oct 09, 2012 117.52 118.38 117.35 117.36 5,983,454 -0.26(-0.22%)
Oct 08, 2012 117.19 117.87 116.95 117.62 3,434,816 +0.12(+0.10%)
Oct 05, 2012 117.42 118.25 117.12 117.50 4,507,857 +0.35(+0.30%)
Oct 04, 2012 116.64 117.47 116.47 117.15 5,426,075 +1.01(+0.87%)
Oct 03, 2012 117.65 117.74 116.05 116.14 7,362,231 -1.82(-1.54%)
Oct 02, 2012 117.65 118.08 116.92 117.96 5,862,795 +0.71(+0.61%)
Oct 01, 2012 116.92 118.25 116.87 117.25 4,915,297 +0.69(+0.59%)
Sep 28, 2012 116.88 116.89 116.15 116.56 5,635,284 -0.64(-0.55%)
Sep 27, 2012 116.78 117.40 116.52 117.20 5,482,031 +0.90(+0.77%)
Sep 26, 2012 116.82 117.00 116.15 116.30 5,586,700 -0.63(-0.53%)
Sep 25, 2012 118.18 118.50 116.53 116.93 7,565,919 -0.85(-0.72%)
Sep 24, 2012 117.55 118.49 117.46 117.78 6,808,781 -0.03(-0.02%)
Sep 21, 2012 118.53 118.53 117.47 117.80 10,282,633 -0.05(-0.04%)
Sep 20, 2012 116.14 118.17 115.50 117.85 7,287,125 +1.25(+1.07%)
Sep 19, 2012 117.09 117.18 115.83 116.60 5,977,957 -0.37(-0.32%)
Sep 18, 2012 116.99 117.65 116.59 116.97 5,100,059 -0.17(-0.15%)
Sep 17, 2012 117.17 118.50 116.89 117.14 7,409,632 -0.11(-0.09%)
Sep 14, 2012 116.93 118.22 116.48 117.25 8,979,577 +0.69(+0.59%)
Sep 13, 2012 114.73 116.97 114.12 116.56 7,737,673 +2.08(+1.82%)
Sep 12, 2012 114.23 114.74 114.03 114.48 4,420,623 +0.30(+0.26%)
Sep 11, 2012 114.07 114.75 114.00 114.18 4,758,893 +0.22(+0.19%)
Sep 10, 2012 114.20 114.54 113.60 113.96 5,212,359 -0.04(-0.04%)
Sep 07, 2012 112.97 114.00 112.74 114.00 5,058,175 +0.97(+0.86%)
Sep 06, 2012 111.57 113.44 111.57 113.03 5,531,422 +2.26(+2.04%)
Sep 05, 2012 111.60 111.73 110.59 110.77 4,441,183 -0.45(-0.40%)
Sep 04, 2012 112.03 112.27 110.88 111.22 4,632,324 -0.94(-0.84%)
Aug 31, 2012 111.67 112.95 111.67 112.16 5,557,680 +1.23(+1.11%)
Aug 30, 2012 111.49 111.69 110.92 110.93 3,523,004 -0.87(-0.78%)
Aug 29, 2012 112.33 112.44 111.60 111.80 3,296,256 +0.07(+0.06%)
Aug 27, 2012 112.18 112.39 111.46 111.73 3,388,561 -0.28(-0.25%)
Aug 24, 2012 110.77 112.20 110.76 112.01 3,453,250 +0.72(+0.65%)
Aug 23, 2012 112.08 112.17 110.95 111.29 4,189,656 -0.86(-0.77%)
Aug 22, 2012 111.90 112.35 111.28 112.15 4,445,327 +0.17(+0.15%)
Aug 21, 2012 112.81 113.45 111.78 111.98 4,647,060 -0.54(-0.48%)
Aug 20, 2012 112.69 112.89 112.14 112.52 3,908,087 -0.14(-0.12%)
Aug 17, 2012 113.31 113.57 112.51 112.66 5,642,517 -0.66(-0.58%)
Aug 16, 2012 112.72 113.59 112.10 113.32 5,394,551 +0.75(+0.67%)
Aug 15, 2012 112.13 113.00 112.00 112.57 4,539,804 -0.75(-0.66%)
Aug 14, 2012 113.70 113.87 112.96 113.32 6,285,931 +0.04(+0.04%)
Aug 13, 2012 113.32 113.59 112.71 113.28 4,335,798 -0.27(-0.24%)
Aug 10, 2012 111.96 113.64 111.28 113.55 5,107,883 +0.92(+0.82%)
Aug 09, 2012 112.26 113.28 111.73 112.63 4,846,682 +0.49(+0.44%)
Aug 08, 2012 111.50 112.64 111.36 112.14 5,443,315 +0.19(+0.17%)
Aug 07, 2012 111.60 112.39 111.51 111.95 5,453,232 +0.64(+0.57%)
Aug 06, 2012 110.75 112.10 110.70 111.31 5,201,677 +0.19(+0.17%)
Aug 03, 2012 111.14 111.88 110.90 111.12 5,967,565 +1.87(+1.71%)
Aug 02, 2012 109.46 109.93 108.47 109.25 6,662,173 -1.23(-1.11%)
Aug 01, 2012 109.72 111.23 109.14 110.48 8,363,908 +0.90(+0.82%)
Jul 31, 2012 109.55 110.82 109.53 109.58 10,014,775 -0.24(-0.22%)
Jul 30, 2012 108.87 109.93 108.76 109.82 5,789,879 +0.56(+0.51%)
Jul 27, 2012 109.38 109.50 107.13 109.26 8,340,173 +0.99(+0.91%)
Jul 26, 2012 107.59 108.63 107.26 108.27 6,812,278 +2.21(+2.08%)
Jul 25, 2012 106.52 106.77 105.28 106.06 5,476,396 -0.24(-0.23%)
Jul 24, 2012 108.16 108.16 104.61 106.30 6,654,994 -1.65(-1.53%)
Jul 23, 2012 107.25 108.28 106.03 107.95 5,952,928 -1.24(-1.14%)
Jul 20, 2012 108.16 109.25 107.50 109.19 9,371,207 +0.35(+0.32%)
Jul 19, 2012 107.92 108.98 107.12 108.84 6,829,401 +0.96(+0.89%)
Jul 18, 2012 106.79 107.98 106.66 107.88 5,518,486 +0.45(+0.42%)
Jul 17, 2012 106.99 107.50 105.58 107.43 6,668,132 +0.65(+0.61%)
Jul 16, 2012 105.71 107.25 105.50 106.78 5,185,019 +0.77(+0.73%)
Jul 13, 2012 105.34 106.19 104.87 106.01 6,771,892 +0.98(+0.93%)
Jul 12, 2012 104.31 106.08 104.27 105.03 7,871,491 +0.18(+0.17%)
Jul 11, 2012 104.31 105.63 104.02 104.85 5,930,929 +0.97(+0.93%)
Jul 10, 2012 104.87 105.39 103.29 103.88 6,424,129 -0.58(-0.56%)
Jul 09, 2012 104.97 105.04 103.55 104.46 5,233,211 -0.61(-0.58%)
Jul 06, 2012 104.99 105.35 104.39 105.07 4,612,023 -0.96(-0.91%)
Jul 05, 2012 106.27 107.05 105.73 106.03 5,045,184 -1.34(-1.25%)
Jul 03, 2012 106.29 107.42 106.22 107.37 4,080,466 +1.51(+1.43%)
Jul 02, 2012 105.59 106.09 104.69 105.86 5,695,867 +0.36(+0.34%)
Jun 29, 2012 105.32 105.51 104.35 105.50 10,624,100 +2.04(+1.97%)
Jun 28, 2012 101.85 103.65 101.43 103.46 7,010,173 +0.89(+0.87%)
Jun 27, 2012 101.46 102.90 101.25 102.57 5,738,867 +1.62(+1.60%)
Jun 26, 2012 98.97 101.29 98.83 100.95 7,615,963 +1.87(+1.89%)
Jun 25, 2012 99.34 99.56 98.17 99.08 7,090,608 -1.36(-1.35%)
Jun 22, 2012 100.65 101.12 99.58 100.44 11,713,363 +0.42(+0.42%)
Jun 21, 2012 103.46 103.75 99.87 100.02 8,491,359 -3.61(-3.48%)
Jun 20, 2012 104.04 104.55 102.59 103.63 7,609,296 -0.43(-0.41%)
Jun 19, 2012 103.99 104.65 103.77 104.06 6,115,240 +0.60(+0.58%)
Jun 18, 2012 103.14 103.97 103.00 103.46 6,630,692 -0.87(-0.83%)
Jun 15, 2012 103.00 104.50 102.64 104.33 11,091,450 +2.41(+2.36%)
Jun 14, 2012 100.17 102.17 99.90 101.92 6,539,979 +1.79(+1.79%)
Jun 13, 2012 100.68 101.40 99.71 100.13 5,189,361 -0.61(-0.61%)
Jun 12, 2012 100.20 100.90 99.56 100.74 5,932,895 +0.83(+0.83%)
Jun 11, 2012 101.99 102.33 99.57 99.91 7,037,020 -0.93(-0.92%)
Jun 08, 2012 99.89 101.00 99.69 100.84 5,763,644 +0.45(+0.45%)
Jun 07, 2012 100.98 102.00 100.18 100.39 7,970,597 +0.59(+0.59%)
Jun 06, 2012 97.89 99.80 97.58 99.80 7,118,223 +3.31(+3.43%)
Jun 05, 2012 96.39 96.87 95.78 96.49 5,891,596 -0.09(-0.09%)
Jun 04, 2012 96.48 97.14 95.73 96.58 6,794,448 +0.17(+0.18%)
Jun 01, 2012 96.65 97.29 96.02 96.41 9,243,219 -1.90(-1.93%)
May 31, 2012 98.06 99.16 96.68 98.31 9,371,133 +0.68(+0.70%)
May 30, 2012 99.11 99.11 97.50 97.63 7,284,778 -2.61(-2.60%)
May 29, 2012 99.81 100.85 99.50 100.24 5,222,907 +1.38(+1.40%)
May 25, 2012 100.04 100.24 98.42 98.86 5,561,632 -1.20(-1.20%)
May 24, 2012 99.26 100.12 98.55 100.06 6,322,216 +1.06(+1.07%)
May 23, 2012 98.33 99.00 96.70 99.00 8,012,114 -0.32(-0.32%)
May 22, 2012 99.93 100.68 98.73 99.32 6,089,636 -0.37(-0.37%)
May 21, 2012 98.81 99.74 98.35 99.69 6,169,518 +1.23(+1.25%)
May 18, 2012 100.48 100.75 98.24 98.46 11,137,897 -1.68(-1.68%)
May 17, 2012 100.20 101.41 99.89 100.14 6,528,934 +0.04(+0.04%)
May 16, 2012 100.77 101.78 100.01 100.10 6,423,861 -0.80(-0.79%)
May 15, 2012 102.04 102.66 100.71 100.90 8,420,945 -1.04(-1.02%)
May 14, 2012 101.74 102.30 101.27 101.94 7,021,305 -0.75(-0.73%)
May 11, 2012 102.95 103.95 102.47 102.69 4,944,684 -0.67(-0.65%)
May 10, 2012 102.83 104.24 102.65 103.36 21,105,346 +1.58(+1.55%)
May 09, 2012 101.61 102.50 101.37 101.78 6,117,017 -1.06(-1.03%)
May 08, 2012 102.75 103.21 101.55 102.84 8,167,883 -0.47(-0.45%)
May 07, 2012 103.08 103.82 102.59 103.31 6,126,862 -0.41(-0.40%)
May 04, 2012 105.27 105.49 103.25 103.72 6,241,203 -2.27(-2.14%)
May 03, 2012 107.04 107.06 105.41 105.99 4,882,954 -1.04(-0.97%)
May 02, 2012 107.51 107.65 106.59 107.03 4,835,310 -1.24(-1.15%)
May 01, 2012 106.74 108.79 106.39 108.27 6,181,237 +1.71(+1.60%)
Apr 30, 2012 106.16 106.61 105.81 106.56 4,727,040 +0.36(+0.34%)
Apr 27, 2012 106.78 106.80 105.67 106.20 4,998,852 -0.02(-0.02%)
Apr 26, 2012 104.00 106.70 103.99 106.22 8,536,098 +2.37(+2.28%)
Apr 25, 2012 103.56 103.89 102.62 103.85 5,308,497 +0.82(+0.80%)
Apr 24, 2012 102.77 103.17 102.14 103.03 4,104,373 +0.59(+0.58%)
Apr 23, 2012 101.19 102.72 100.89 102.44 5,590,778 -0.08(-0.08%)
Apr 20, 2012 103.11 103.84 102.42 102.52 5,816,719 +0.01(+0.01%)
Apr 19, 2012 103.27 103.64 102.18 102.51 6,767,895 -0.88(-0.85%)
Apr 18, 2012 103.42 103.97 102.85 103.39 4,836,108 -0.23(-0.22%)
Apr 17, 2012 102.46 104.09 102.34 103.62 5,500,860 +2.11(+2.08%)
Apr 16, 2012 101.62 102.24 101.17 101.51 6,065,082 +0.73(+0.72%)
Apr 13, 2012 102.29 102.36 100.72 100.78 6,848,072 -1.81(-1.76%)
Apr 12, 2012 100.89 102.86 100.53 102.59 6,451,638 +1.64(+1.62%)
Apr 11, 2012 102.31 102.45 100.78 100.95 8,569,553 -0.50(-0.49%)
Apr 10, 2012 103.25 103.38 101.40 101.45 8,907,506 -2.04(-1.97%)
Apr 09, 2012 103.30 104.08 102.85 103.49 4,983,236 -1.26(-1.20%)
Apr 05, 2012 105.17 105.90 104.33 104.75 5,982,218 -0.85(-0.80%)
Apr 04, 2012 106.25 106.26 105.03 105.60 5,430,597 -1.54(-1.44%)
Apr 03, 2012 107.93 108.23 106.23 107.14 4,690,208 -1.16(-1.07%)
Apr 02, 2012 106.85 108.79 106.60 108.30 5,188,348 +1.09(+1.02%)
Mar 30, 2012 107.04 107.25 106.41 107.21 6,122,596 +0.36(+0.34%)
Mar 29, 2012 105.08 107.02 104.92 106.85 5,793,886 +0.96(+0.91%)
Mar 28, 2012 106.57 106.96 105.20 105.89 6,816,331 -1.15(-1.07%)
Mar 27, 2012 107.88 108.00 107.01 107.04 4,327,685 -0.80(-0.74%)
Mar 26, 2012 107.23 107.97 106.83 107.84 5,311,388 +1.48(+1.39%)
Mar 23, 2012 105.68 106.90 104.85 106.36 6,603,094 +1.01(+0.96%)
Mar 22, 2012 106.85 106.99 105.03 105.35 8,281,978 -2.56(-2.37%)
Mar 21, 2012 108.95 109.02 107.35 107.91 7,549,859 -1.17(-1.07%)
Mar 20, 2012 109.93 109.93 108.93 109.08 6,158,290 -1.62(-1.46%)
Mar 19, 2012 110.52 111.06 110.30 110.70 5,694,968 +0.42(+0.38%)
Mar 16, 2012 110.43 110.83 110.10 110.28 11,092,847 +0.25(+0.23%)
Mar 15, 2012 110.51 110.93 109.46 110.03 8,899,315 -0.66(-0.60%)
Mar 14, 2012 111.05 112.28 110.54 110.69 8,819,377 -0.50(-0.45%)
Mar 13, 2012 110.22 111.31 109.43 111.19 7,331,000 +1.19(+1.08%)
Mar 12, 2012 109.65 110.00 109.16 110.00 5,324,618 +0.43(+0.39%)
Mar 09, 2012 109.89 110.41 109.37 109.57 5,704,314 -0.46(-0.42%)
Mar 08, 2012 109.80 110.57 109.56 110.03 5,505,320 +0.57(+0.52%)
Mar 07, 2012 109.00 109.95 108.19 109.46 6,867,657 +0.61(+0.56%)
Mar 06, 2012 108.14 109.03 108.00 108.85 7,480,625 -0.47(-0.43%)
Mar 05, 2012 109.14 109.45 108.14 109.32 5,941,480 -0.29(-0.26%)
Mar 02, 2012 109.50 109.87 109.00 109.61 5,377,442 -0.15(-0.14%)
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.