Skip to main content

Chevron Corp (NY: CVX )

158.00 +1.65 (+1.05%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 73.12 73.27 72.48 72.55 9,405,293 -0.26(-0.35%)
Feb 26, 2015 73.38 73.40 72.50 72.81 8,674,320 -1.03(-1.40%)
Feb 25, 2015 73.53 73.98 73.45 73.84 7,067,217 +0.42(+0.57%)
Feb 24, 2015 73.38 73.61 73.00 73.42 8,392,665 +0.07(+0.09%)
Feb 23, 2015 73.31 73.79 73.01 73.35 9,886,295 -0.50(-0.68%)
Feb 20, 2015 73.74 74.04 73.11 73.86 11,190,558 +0.17(+0.23%)
Feb 19, 2015 73.59 74.52 72.93 73.69 14,281,475 -1.42(-1.89%)
Feb 18, 2015 75.66 75.93 75.06 75.11 10,171,122 -1.33(-1.74%)
Feb 17, 2015 76.38 76.80 75.84 76.44 10,431,168 -0.26(-0.34%)
Feb 13, 2015 75.73 76.70 76.70 76.70 11,019,661 +1.31(+1.73%)
Feb 12, 2015 75.00 75.52 74.69 75.40 9,725,129 +1.33(+1.79%)
Feb 11, 2015 73.40 74.20 72.93 74.07 12,857,580 -0.13(-0.18%)
Feb 10, 2015 74.43 74.50 72.79 74.20 10,442,225 -0.17(-0.23%)
Feb 09, 2015 73.97 75.09 73.85 74.37 9,476,023 +0.55(+0.75%)
Feb 06, 2015 73.85 74.39 73.48 73.82 11,367,063 +0.20(+0.27%)
Feb 05, 2015 73.79 74.16 73.12 73.62 11,178,807 +0.65(+0.89%)
Feb 04, 2015 73.07 73.60 72.33 72.97 15,107,604 -0.79(-1.08%)
Feb 03, 2015 72.53 74.16 72.51 73.77 21,181,082 +2.34(+3.27%)
Feb 02, 2015 70.03 71.48 69.35 71.43 17,119,284 +2.38(+3.44%)
Jan 30, 2015 68.43 69.56 66.59 69.05 30,564,880 -0.32(-0.46%)
Jan 29, 2015 70.20 70.47 68.47 69.37 20,777,022 -0.48(-0.68%)
Jan 28, 2015 72.84 72.85 69.65 69.85 15,625,387 -3.06(-4.20%)
Jan 27, 2015 72.81 73.28 72.49 72.91 9,484,633 -0.42(-0.57%)
Jan 26, 2015 72.21 73.64 71.60 73.33 11,388,840 +1.37(+1.90%)
Jan 23, 2015 72.88 73.24 71.88 71.96 11,855,552 -1.39(-1.90%)
Jan 22, 2015 73.25 73.49 72.06 73.36 11,087,954 +0.51(+0.70%)
Jan 21, 2015 71.92 72.92 71.62 72.84 12,280,578 +1.14(+1.59%)
Jan 20, 2015 70.42 71.78 69.91 71.71 15,451,253 +0.91(+1.28%)
Jan 16, 2015 69.01 70.81 69.01 70.80 18,715,650 +1.65(+2.39%)
Jan 15, 2015 69.97 70.67 69.05 69.15 14,348,705 -0.83(-1.18%)
Jan 14, 2015 69.50 70.32 68.58 69.97 20,960,326 -0.20(-0.29%)
Jan 13, 2015 72.01 72.51 69.50 70.18 19,714,710 -1.13(-1.59%)
Jan 12, 2015 72.38 72.38 71.09 71.31 13,217,158 -1.57(-2.15%)
Jan 09, 2015 74.18 74.23 72.51 72.88 14,231,389 -1.48(-1.99%)
Jan 08, 2015 73.54 74.38 73.14 74.36 12,819,020 +1.66(+2.29%)
Jan 07, 2015 73.58 73.90 72.41 72.70 15,373,459 -0.06(-0.08%)
Jan 06, 2015 72.65 73.42 71.71 72.76 17,199,404 -0.03(-0.05%)
Jan 05, 2015 74.73 74.89 72.36 72.79 17,414,514 -3.03(-4.00%)
Jan 02, 2015 75.18 76.10 74.65 75.82 8,771,314 +0.27(+0.36%)
Dec 31, 2014 75.19 75.55 75.55 75.55 9,520,447 -0.63(-0.82%)
Dec 30, 2014 76.06 76.54 75.53 76.18 8,402,173 -0.14(-0.19%)
Dec 29, 2014 76.40 77.03 75.95 76.32 8,972,556 +0.05(+0.06%)
Dec 26, 2014 76.73 77.01 75.98 76.27 6,504,214 -0.15(-0.19%)
Dec 24, 2014 76.55 76.42 76.42 76.42 6,735,941 -0.32(-0.42%)
Dec 23, 2014 75.94 77.08 75.64 76.74 12,012,863 +1.29(+1.71%)
Dec 22, 2014 75.67 76.10 74.80 75.45 13,998,764 -0.61(-0.80%)
Dec 19, 2014 73.77 76.08 73.07 76.06 23,346,422 +2.63(+3.58%)
Dec 18, 2014 72.74 73.43 71.05 73.43 20,044,786 +2.03(+2.84%)
Dec 17, 2014 68.82 71.79 68.70 71.40 19,831,870 +2.91(+4.25%)
Dec 16, 2014 67.68 70.36 67.45 68.49 18,885,632 +0.57(+0.83%)
Dec 15, 2014 69.46 69.98 67.63 67.93 19,514,924 -1.02(-1.48%)
Dec 12, 2014 69.88 70.28 68.94 68.95 17,838,208 -1.70(-2.41%)
Dec 11, 2014 70.69 72.24 70.24 70.65 15,267,678 +0.03(+0.05%)
Dec 10, 2014 71.54 71.56 69.42 70.62 22,380,210 -1.45(-2.01%)
Dec 09, 2014 71.50 72.84 71.48 72.07 16,410,598 +0.14(+0.20%)
Dec 08, 2014 74.01 74.04 71.66 71.93 20,499,678 -2.74(-3.67%)
Dec 05, 2014 75.29 75.54 74.56 74.67 11,378,800 -0.95(-1.26%)
Dec 04, 2014 76.16 76.16 74.76 75.62 12,051,277 -0.96(-1.26%)
Dec 03, 2014 77.27 77.33 76.20 76.58 11,965,902 -0.21(-0.27%)
Dec 02, 2014 74.94 77.15 74.68 76.79 12,683,125 +1.54(+2.05%)
Dec 01, 2014 73.66 75.76 73.19 75.25 19,851,664 +1.93(+2.63%)
Nov 28, 2014 75.15 75.22 73.03 73.32 17,722,314 -4.20(-5.42%)
Nov 26, 2014 78.17 77.52 77.52 77.52 9,970,797 -0.70(-0.90%)
Nov 25, 2014 79.34 79.35 77.88 78.22 9,896,607 -0.97(-1.22%)
Nov 24, 2014 79.56 79.86 78.90 79.19 8,622,794 -0.67(-0.83%)
Nov 21, 2014 80.00 80.08 79.29 79.86 10,930,686 +0.86(+1.08%)
Nov 20, 2014 78.23 79.11 78.23 79.01 7,821,692 +0.57(+0.72%)
Nov 19, 2014 78.10 78.58 77.50 78.44 6,340,707 +0.67(+0.87%)
Nov 18, 2014 78.10 78.55 77.62 77.77 8,423,110 -0.19(-0.24%)
Nov 17, 2014 78.10 78.22 77.63 77.95 8,483,923 -0.38(-0.49%)
Nov 14, 2014 77.92 78.36 77.73 78.34 7,263,334 +0.63(+0.81%)
Nov 13, 2014 78.13 78.39 77.17 77.71 16,512,626 -0.80(-1.02%)
Nov 12, 2014 78.65 79.21 78.33 78.51 7,378,200 -0.53(-0.67%)
Nov 11, 2014 78.71 79.19 78.27 79.03 5,930,537 +0.35(+0.44%)
Nov 10, 2014 79.79 79.85 78.28 78.69 9,158,232 -0.59(-0.74%)
Nov 07, 2014 79.24 79.89 78.98 79.27 11,039,553 +0.18(+0.23%)
Nov 06, 2014 78.01 79.11 77.65 79.09 9,565,321 +0.99(+1.26%)
Nov 05, 2014 78.25 78.27 76.64 78.11 9,894,684 +1.12(+1.46%)
Nov 04, 2014 77.40 77.42 76.60 76.99 14,364,344 -0.94(-1.21%)
Nov 03, 2014 79.96 80.05 77.71 77.93 15,463,745 -2.12(-2.64%)
Oct 31, 2014 78.97 80.19 77.67 80.04 15,992,260 +1.84(+2.35%)
Oct 30, 2014 77.53 78.24 77.12 78.21 7,754,411 +0.04(+0.05%)
Oct 29, 2014 78.74 79.05 77.47 78.17 10,300,892 +0.01(+0.01%)
Oct 28, 2014 77.52 78.25 76.84 78.16 10,900,953 +1.41(+1.83%)
Oct 27, 2014 76.32 76.99 77.35 76.75 10,069,679 -0.59(-0.77%)
Oct 24, 2014 77.53 77.58 76.42 77.35 8,255,753 -0.19(-0.24%)
Oct 23, 2014 77.41 78.29 76.74 77.53 10,783,162 +1.46(+1.92%)
Oct 22, 2014 76.87 77.57 76.01 76.07 10,805,675 -0.73(-0.95%)
Oct 21, 2014 75.52 76.85 75.34 76.80 13,344,767 +2.40(+3.23%)
Oct 20, 2014 74.42 74.67 74.05 74.40 13,230,745 -0.21(-0.28%)
Oct 17, 2014 74.59 75.23 73.89 74.60 16,331,602 +0.49(+0.67%)
Oct 16, 2014 72.04 74.28 71.53 74.11 17,846,162 +1.19(+1.64%)
Oct 15, 2014 72.45 73.07 71.17 72.91 22,897,314 -0.34(-0.46%)
Oct 14, 2014 75.14 75.44 72.80 73.25 17,295,496 -1.50(-2.01%)
Oct 13, 2014 75.77 76.46 74.64 74.76 11,694,444 -1.24(-1.63%)
Oct 10, 2014 76.54 77.23 75.34 76.00 13,874,426 -0.41(-0.54%)
Oct 09, 2014 78.09 78.13 76.23 76.41 17,215,906 -2.30(-2.92%)
Oct 08, 2014 77.29 78.91 76.84 78.71 14,272,042 +1.29(+1.66%)
Oct 07, 2014 78.39 79.03 77.41 77.42 10,952,378 -1.38(-1.75%)
Oct 06, 2014 78.68 79.44 78.26 78.80 8,108,547 +0.25(+0.32%)
Oct 03, 2014 78.85 78.85 77.67 78.55 9,438,720 +0.40(+0.51%)
Oct 02, 2014 78.33 78.67 77.49 78.15 12,244,581 -0.36(-0.46%)
Oct 01, 2014 79.27 79.64 78.33 78.51 12,038,878 -1.11(-1.40%)
Sep 30, 2014 80.41 80.41 79.18 79.62 12,566,597 -0.82(-1.02%)
Sep 29, 2014 80.56 80.57 79.50 80.44 10,182,381 -0.61(-0.76%)
Sep 26, 2014 80.44 81.44 80.09 81.06 8,251,939 +0.53(+0.65%)
Sep 25, 2014 81.54 81.82 80.53 80.53 9,689,920 -1.15(-1.41%)
Sep 24, 2014 82.12 82.12 80.64 81.68 12,002,478 -0.44(-0.54%)
Sep 23, 2014 82.43 82.73 81.98 82.12 8,423,228 -0.29(-0.35%)
Sep 22, 2014 83.14 83.36 82.39 82.40 8,767,508 -0.87(-1.05%)
Sep 19, 2014 83.37 83.88 83.17 83.28 15,120,871 +0.44(+0.53%)
Sep 18, 2014 83.31 83.44 82.64 82.84 7,030,306 -0.39(-0.47%)
Sep 17, 2014 83.50 83.74 83.04 83.22 6,868,770 -0.16(-0.19%)
Sep 16, 2014 82.78 83.86 82.48 83.38 9,878,201 +0.48(+0.58%)
Sep 15, 2014 81.64 83.26 81.45 82.90 8,160,556 +1.05(+1.29%)
Sep 12, 2014 82.44 82.52 81.55 81.85 7,379,828 -0.78(-0.94%)
Sep 11, 2014 82.26 82.79 81.68 82.63 9,845,831 -0.30(-0.36%)
Sep 10, 2014 83.05 83.24 82.08 82.93 16,405,987 -0.60(-0.72%)
Sep 09, 2014 83.07 83.94 82.92 83.53 10,085,443 -0.69(-0.82%)
Sep 08, 2014 84.53 84.58 83.87 84.22 6,307,818 -0.79(-0.93%)
Sep 05, 2014 84.85 85.04 84.19 85.01 7,551,050 +0.40(+0.47%)
Sep 04, 2014 85.55 85.72 84.21 84.61 7,792,294 -0.71(-0.83%)
Sep 03, 2014 85.71 85.99 85.19 85.32 5,764,814 +0.21(+0.25%)
Sep 02, 2014 86.21 86.33 84.79 85.11 7,117,610 -1.27(-1.48%)
Aug 29, 2014 86.08 86.38 86.38 86.38 5,273,580 +0.47(+0.54%)
Aug 28, 2014 85.60 86.01 85.58 85.91 3,610,132 +0.07(+0.09%)
Aug 27, 2014 85.69 85.96 85.54 85.84 4,146,682 +0.26(+0.30%)
Aug 26, 2014 85.45 85.89 85.37 85.58 4,243,735 +0.27(+0.32%)
Aug 25, 2014 85.13 85.46 85.00 85.31 3,964,866 +0.49(+0.57%)
Aug 22, 2014 84.76 85.08 84.42 84.82 4,851,049 -0.55(-0.64%)
Aug 21, 2014 85.20 85.53 84.87 85.37 4,010,158 +0.29(+0.35%)
Aug 20, 2014 84.91 85.15 84.60 85.07 4,840,877 -0.09(-0.11%)
Aug 19, 2014 84.56 85.21 84.45 85.17 5,834,815 +0.89(+1.05%)
Aug 18, 2014 84.26 84.47 83.83 84.28 6,938,593 +0.13(+0.16%)
Aug 15, 2014 84.36 84.60 83.86 84.15 8,623,966 +0.14(+0.17%)
Aug 14, 2014 84.48 84.49 83.72 84.00 6,836,571 -0.42(-0.50%)
Aug 13, 2014 84.45 84.69 83.96 84.43 5,317,255 +0.34(+0.40%)
Aug 12, 2014 84.12 84.22 83.54 84.09 7,472,261 -0.41(-0.49%)
Aug 11, 2014 84.80 85.14 84.39 84.50 5,239,111 -0.10(-0.12%)
Aug 08, 2014 83.42 84.46 83.31 84.60 7,162,041 +1.46(+1.76%)
Aug 07, 2014 83.50 83.85 82.60 83.14 7,028,787 -0.05(-0.06%)
Aug 06, 2014 82.64 84.01 82.58 83.19 7,764,360 +0.51(+0.62%)
Aug 05, 2014 84.57 84.57 82.43 82.68 12,067,929 -2.12(-2.50%)
Aug 04, 2014 84.49 84.93 83.39 84.81 10,989,622 +0.18(+0.21%)
Aug 01, 2014 84.53 85.33 83.61 84.63 11,150,437 -0.89(-1.04%)
Jul 31, 2014 87.16 87.32 85.42 85.51 11,865,047 -2.18(-2.48%)
Jul 30, 2014 87.98 88.46 87.01 87.69 6,954,907 +0.07(+0.08%)
Jul 29, 2014 87.94 88.48 87.62 87.62 6,331,093 -0.54(-0.62%)
Jul 28, 2014 88.37 88.53 87.93 88.16 6,990,307 -0.22(-0.25%)
Jul 25, 2014 89.05 89.07 88.04 88.38 5,602,422 -0.85(-0.95%)
Jul 24, 2014 88.68 89.39 88.46 89.23 8,071,489 +0.64(+0.72%)
Jul 23, 2014 87.80 88.62 87.66 88.58 5,619,666 +0.86(+0.98%)
Jul 22, 2014 87.04 88.13 87.04 87.72 6,630,892 +0.85(+0.98%)
Jul 21, 2014 86.09 86.90 86.02 86.87 5,558,928 +0.60(+0.69%)
Jul 18, 2014 86.44 86.50 85.74 86.27 6,558,427 +0.21(+0.24%)
Jul 17, 2014 86.44 87.01 85.94 86.07 7,483,233 -0.54(-0.62%)
Jul 16, 2014 85.94 86.64 85.81 86.61 6,711,719 +1.08(+1.26%)
Jul 15, 2014 85.40 85.69 85.10 85.53 7,322,492 +0.00(+0.00%)
Jul 14, 2014 85.22 85.69 84.94 85.53 6,217,169 +0.52(+0.61%)
Jul 11, 2014 85.44 85.94 84.71 85.00 7,931,596 -1.18(-1.37%)
Jul 10, 2014 86.33 86.59 85.95 86.18 6,582,007 -0.75(-0.87%)
Jul 09, 2014 86.20 87.13 86.01 86.94 7,785,967 +0.99(+1.15%)
Jul 08, 2014 85.82 86.27 85.70 85.95 7,055,428 -0.38(-0.44%)
Jul 07, 2014 86.31 86.44 86.03 86.33 5,487,927 -0.48(-0.55%)
Jul 03, 2014 86.97 86.80 86.80 86.80 5,310,845 +0.64(+0.74%)
Jul 02, 2014 86.37 86.63 86.01 86.17 7,762,039 -0.21(-0.24%)
Jul 01, 2014 86.64 86.96 86.32 86.37 6,046,021 -0.01(-0.01%)
Jun 30, 2014 86.12 86.43 85.60 86.38 8,598,071 +0.13(+0.15%)
Jun 27, 2014 86.50 86.64 85.55 86.25 13,110,670 -0.37(-0.43%)
Jun 26, 2014 86.82 86.82 85.71 86.63 8,943,965 -0.21(-0.24%)
Jun 25, 2014 86.90 87.58 86.68 86.83 10,145,081 -0.36(-0.41%)
Jun 24, 2014 87.83 88.31 87.15 87.19 12,944,460 -0.80(-0.91%)
Jun 23, 2014 87.68 88.38 87.62 87.99 16,632,688 +0.42(+0.48%)
Jun 20, 2014 87.31 87.60 86.60 87.56 17,155,178 +0.23(+0.27%)
Jun 19, 2014 86.21 87.34 85.96 87.33 11,208,784 +1.13(+1.31%)
Jun 18, 2014 85.33 86.35 84.93 86.20 11,616,571 +0.96(+1.13%)
Jun 17, 2014 84.63 85.38 84.41 85.24 10,156,829 +0.19(+0.23%)
Jun 16, 2014 84.13 85.23 84.12 85.05 10,657,046 +0.85(+1.01%)
Jun 13, 2014 83.33 84.20 83.30 84.20 8,431,443 +0.76(+0.91%)
Jun 12, 2014 83.19 83.52 82.99 83.44 10,297,951 +0.62(+0.74%)
Jun 11, 2014 82.79 83.02 82.46 82.83 6,882,431 -0.11(-0.13%)
Jun 10, 2014 82.69 82.95 82.15 82.93 8,861,797 +0.76(+0.93%)
Jun 06, 2014 81.85 82.51 81.74 82.17 6,491,839 +0.44(+0.54%)
Jun 05, 2014 81.07 81.90 81.03 81.73 6,370,218 +0.77(+0.96%)
Jun 04, 2014 80.93 81.17 80.72 80.95 4,957,559 -0.13(-0.16%)
Jun 03, 2014 80.98 81.27 80.54 81.09 5,380,876 +0.22(+0.28%)
Jun 02, 2014 81.34 81.41 80.73 80.86 5,573,214 -0.38(-0.47%)
May 30, 2014 80.88 81.31 80.73 81.25 7,809,060 +0.31(+0.38%)
May 29, 2014 81.31 81.32 80.49 80.93 9,436,837 -0.13(-0.16%)
May 28, 2014 81.32 81.59 81.07 81.07 7,105,649 -0.21(-0.26%)
May 27, 2014 81.89 82.04 81.22 81.28 6,472,828 -0.35(-0.43%)
May 23, 2014 82.11 81.63 81.63 81.63 5,755,330 -0.24(-0.30%)
May 22, 2014 82.11 82.32 81.86 81.87 2,856,810 -0.28(-0.34%)
May 21, 2014 81.38 82.28 81.35 82.15 7,184,627 +1.10(+1.36%)
May 20, 2014 81.35 81.45 80.88 81.05 6,111,766 -0.30(-0.37%)
May 19, 2014 81.35 81.66 81.29 81.35 6,108,722 -0.15(-0.19%)
May 16, 2014 82.02 82.28 81.31 81.50 9,725,603 -0.42(-0.51%)
May 15, 2014 82.82 83.04 81.75 81.92 8,970,965 -1.02(-1.23%)
May 14, 2014 82.76 83.18 82.51 82.94 7,558,596 +0.37(+0.45%)
May 13, 2014 82.38 82.66 81.99 82.57 6,729,579 +0.40(+0.49%)
May 12, 2014 82.38 82.38 81.77 82.17 7,487,580 +0.14(+0.17%)
May 09, 2014 82.26 82.71 81.77 82.03 7,356,201 -0.04(-0.05%)
May 08, 2014 82.47 82.75 81.92 82.07 7,636,123 -0.75(-0.90%)
May 07, 2014 82.63 83.18 82.43 82.81 8,285,675 +0.83(+1.01%)
May 06, 2014 82.01 82.46 81.69 81.99 8,249,171 -0.26(-0.31%)
May 05, 2014 81.89 82.57 81.58 82.24 6,432,223 +0.42(+0.51%)
May 02, 2014 81.29 82.53 81.08 81.82 8,240,183 -0.14(-0.18%)
May 01, 2014 82.44 82.51 81.54 81.97 9,723,699 -0.38(-0.46%)
Apr 30, 2014 82.51 82.65 82.21 82.35 9,306,544 -0.30(-0.36%)
Apr 29, 2014 82.61 83.50 82.51 82.64 10,159,403 +0.16(+0.19%)
Apr 28, 2014 81.52 82.70 81.52 82.49 11,689,408 +1.14(+1.40%)
Apr 25, 2014 81.50 81.81 81.08 81.35 8,808,057 -0.20(-0.25%)
Apr 24, 2014 81.90 81.96 81.44 81.55 7,902,342 -0.26(-0.31%)
Apr 23, 2014 81.48 81.98 81.48 81.80 8,505,395 +0.45(+0.56%)
Apr 22, 2014 81.27 81.58 81.10 81.35 8,853,264 -0.16(-0.19%)
Apr 21, 2014 80.73 81.61 80.73 81.51 9,550,394 +0.37(+0.45%)
Apr 17, 2014 79.86 81.14 81.14 81.14 13,115,937 +1.21(+1.52%)
Apr 16, 2014 79.32 80.12 79.32 79.93 11,091,773 +1.00(+1.27%)
Apr 15, 2014 77.88 78.93 77.64 78.92 11,664,971 +1.05(+1.35%)
Apr 14, 2014 77.31 77.96 76.98 77.87 10,371,129 +1.10(+1.43%)
Apr 11, 2014 76.43 77.19 76.43 76.78 10,713,798 +0.22(+0.29%)
Apr 10, 2014 76.89 77.45 76.46 76.56 13,093,502 -1.58(-2.02%)
Apr 09, 2014 77.30 78.24 77.15 78.14 8,162,620 +0.85(+1.10%)
Apr 08, 2014 77.19 77.62 76.88 77.28 7,166,427 +0.30(+0.39%)
Apr 07, 2014 77.63 77.95 76.98 76.98 7,972,883 -0.96(-1.23%)
Apr 04, 2014 78.56 78.56 77.80 77.94 8,080,509 -0.16(-0.20%)
Apr 03, 2014 78.58 78.59 78.00 78.10 6,776,517 -0.20(-0.26%)
Apr 02, 2014 77.76 78.43 77.76 78.30 6,862,403 +0.23(+0.29%)
Apr 01, 2014 78.17 78.47 77.97 78.07 8,217,717 +0.06(+0.08%)
Mar 31, 2014 77.93 78.48 77.73 78.01 8,343,282 +0.27(+0.35%)
Mar 28, 2014 77.50 77.78 77.22 77.74 8,955,064 +0.54(+0.71%)
Mar 27, 2014 77.25 77.41 76.65 77.20 7,912,928 -0.03(-0.03%)
Mar 26, 2014 77.28 77.60 77.00 77.23 9,051,463 +0.41(+0.53%)
Mar 25, 2014 76.25 76.88 76.24 76.82 8,489,788 +0.81(+1.07%)
Mar 24, 2014 76.10 76.56 75.88 76.01 8,210,998 +0.14(+0.19%)
Mar 21, 2014 76.29 77.42 75.83 75.86 22,702,232 +0.08(+0.10%)
Mar 20, 2014 75.35 76.16 75.00 75.78 8,015,714 +0.20(+0.27%)
Mar 19, 2014 76.02 76.59 75.22 75.58 8,475,679 -0.68(-0.89%)
Mar 18, 2014 75.85 76.47 75.58 76.26 9,498,267 +0.77(+1.02%)
Mar 17, 2014 74.96 75.64 74.88 75.49 8,973,309 +0.64(+0.85%)
Mar 14, 2014 75.03 75.38 74.58 74.86 9,587,480 -0.23(-0.31%)
Mar 13, 2014 75.84 75.94 74.87 75.09 8,221,087 -0.79(-1.04%)
Mar 12, 2014 74.88 76.34 74.88 75.87 10,384,554 +0.75(+1.00%)
Mar 11, 2014 76.04 76.25 74.95 75.13 9,551,211 -0.87(-1.15%)
Mar 10, 2014 75.74 76.06 74.87 76.00 9,446,483 +0.50(+0.66%)
Mar 07, 2014 75.49 76.07 75.21 75.50 7,705,968 +0.15(+0.20%)
Mar 06, 2014 75.26 75.55 75.02 75.35 7,889,866 +0.28(+0.37%)
Mar 05, 2014 75.50 75.62 74.80 75.07 10,138,454 -0.58(-0.77%)
Mar 04, 2014 76.03 76.28 75.62 75.66 8,551,084 +0.31(+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.