Chevron Corp (NY: CVX )

144.77 +2.34 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 17,149,752 +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%)
Dec 01, 2010 82.15 83.22 81.75 82.70 10,618,922 +1.73(+2.14%)
Nov 30, 2010 80.64 81.61 80.47 80.97 10,370,431 -0.72(-0.88%)
Nov 29, 2010 81.30 82.05 80.41 81.69 9,070,099 -0.36(-0.44%)
Nov 26, 2010 82.44 82.57 81.79 82.05 2,789,661 -0.88(-1.06%)
Nov 24, 2010 82.15 82.93 82.93 82.93 8,051,142 +1.18(+1.44%)
Nov 23, 2010 82.47 82.50 81.15 81.75 9,506,754 -1.70(-2.04%)
Nov 22, 2010 83.47 83.58 82.05 83.45 6,794,543 -0.49(-0.58%)
Nov 19, 2010 83.69 83.96 82.82 83.94 8,131,584 +0.12(+0.14%)
Nov 18, 2010 83.04 83.98 82.95 83.82 7,589,932 +1.36(+1.65%)
Nov 17, 2010 82.41 83.13 82.10 82.46 7,847,972 -0.02(-0.02%)
Nov 16, 2010 83.55 83.58 81.93 82.48 12,118,659 -3.29(-3.84%)
Nov 15, 2010 85.74 85.97 84.83 85.77 9,252,621 +0.33(+0.39%)
Nov 12, 2010 85.46 85.61 84.56 85.44 10,579,760 -0.65(-0.76%)
Nov 11, 2010 85.00 86.19 85.00 86.09 11,297,197 +0.92(+1.08%)
Nov 10, 2010 83.78 85.22 83.25 85.17 11,791,393 +1.61(+1.93%)
Nov 09, 2010 83.91 84.27 83.10 83.56 13,595,585 -0.94(-1.11%)
Nov 08, 2010 84.62 85.00 83.79 84.50 11,799,190 -0.48(-0.56%)
Nov 05, 2010 84.71 85.32 84.05 84.98 14,518,524 -0.16(-0.19%)
Nov 04, 2010 84.16 85.31 83.88 85.14 16,295,359 +2.44(+2.95%)
Nov 03, 2010 82.66 83.12 81.91 82.70 10,041,907 +0.55(+0.67%)
Nov 02, 2010 82.36 82.45 81.72 82.15 9,520,462 +0.70(+0.86%)
Nov 01, 2010 83.15 84.08 81.09 81.45 12,780,188 -1.15(-1.39%)
Oct 29, 2010 82.89 83.23 81.98 82.60 12,462,965 -1.84(-2.18%)
Oct 28, 2010 85.27 85.65 84.10 84.44 8,523,358 +0.13(+0.15%)
Oct 27, 2010 84.64 84.64 83.29 84.31 9,556,733 -0.56(-0.66%)
Oct 25, 2010 85.13 85.79 84.74 84.87 6,745,264 +0.32(+0.38%)
Oct 22, 2010 84.79 84.79 84.17 84.55 5,554,719 +0.30(+0.36%)
Oct 21, 2010 84.51 85.00 83.39 84.25 9,529,044 +0.23(+0.27%)
Oct 20, 2010 83.14 84.52 82.93 84.02 8,834,478 +1.23(+1.49%)
Oct 19, 2010 83.38 83.68 82.14 82.79 9,455,416 -1.69(-2.00%)
Oct 18, 2010 83.48 84.77 83.40 84.48 7,814,079 +0.87(+1.04%)
Oct 15, 2010 84.39 84.54 83.12 83.61 9,510,170 -0.29(-0.35%)
Oct 14, 2010 83.65 83.92 82.96 83.90 6,724,954 +0.23(+0.27%)
Oct 13, 2010 83.45 84.11 82.86 83.67 11,646,763 -0.17(-0.20%)
Oct 12, 2010 83.36 84.18 82.63 83.84 8,530,107 +0.13(+0.16%)
Oct 11, 2010 83.85 84.00 83.35 83.71 4,793,646 -0.23(-0.27%)
Oct 08, 2010 83.94 84.10 82.95 83.94 6,887,312 +0.42(+0.50%)
Oct 07, 2010 84.42 84.50 82.94 83.52 5,530 -0.37(-0.44%)
Oct 06, 2010 83.29 84.30 83.21 83.89 8,657,280 +0.50(+0.60%)
Oct 05, 2010 82.18 83.50 81.95 83.39 22,544 +2.08(+2.56%)
Oct 04, 2010 81.89 82.14 80.68 81.31 7,607,793 -0.64(-0.78%)
Oct 01, 2010 81.95 82.36 81.48 81.95 9,576,074 +0.90(+1.11%)
Sep 30, 2010 81.05 82.19 80.33 81.05 55,777 -0.23(-0.28%)
Sep 29, 2010 80.74 81.70 80.49 81.28 5,766 +0.40(+0.49%)
Sep 28, 2010 80.45 81.20 79.58 80.88 7,254 +0.80(+1.00%)
Sep 27, 2010 80.30 80.61 80.07 80.08 8,380,668 -0.04(-0.05%)
Sep 24, 2010 79.26 80.29 78.71 80.12 8,264,532 +1.58(+2.01%)
Sep 23, 2010 78.54 79.37 78.16 78.54 3,265 -0.71(-0.90%)
Sep 22, 2010 79.93 80.40 79.24 79.25 6,772,474 -0.50(-0.63%)
Sep 21, 2010 80.04 80.23 79.10 79.75 8,598,674 -0.15(-0.19%)
Sep 20, 2010 78.54 80.13 78.47 79.90 7,735,898 +1.44(+1.84%)
Sep 17, 2010 78.46 79.73 78.24 78.46 12,334,432 -0.75(-0.95%)
Sep 15, 2010 79.06 79.33 78.52 79.21 7,240,614 -0.30(-0.38%)
Sep 14, 2010 79.25 79.98 79.18 79.51 11,695 +0.26(+0.33%)
Sep 13, 2010 79.37 79.51 78.67 79.25 8,586,371 +0.43(+0.55%)
Sep 10, 2010 78.33 78.82 77.94 78.82 8,224,613 +1.46(+1.89%)
Sep 09, 2010 77.89 78.28 77.27 77.36 500 +0.11(+0.14%)
Sep 08, 2010 77.16 77.88 77.07 77.25 108,693 +0.20(+0.26%)
Sep 07, 2010 77.68 77.91 76.97 77.05 18,985 -0.95(-1.22%)
Sep 03, 2010 77.39 78.00 77.39 78.00 7,197,605 +0.55(+0.71%)
Sep 02, 2010 76.75 77.48 76.47 77.45 11,173 +0.68(+0.89%)
Sep 01, 2010 75.36 76.91 75.24 76.77 10,515,164 +2.64(+3.56%)
Aug 31, 2010 73.95 74.53 73.23 74.13 24,359 +0.21(+0.28%)
Aug 30, 2010 74.63 74.80 73.92 73.92 8,040,076 -1.01(-1.35%)
Aug 27, 2010 74.38 75.04 72.93 74.93 8,789,549 +1.33(+1.81%)
Aug 26, 2010 74.08 74.38 73.10 73.60 10,735 -0.47(-0.63%)
Aug 25, 2010 73.32 74.30 72.57 74.07 201,509 +0.32(+0.43%)
Aug 24, 2010 74.27 74.90 73.62 73.75 61,461 -1.30(-1.73%)
Aug 23, 2010 75.34 75.99 75.05 75.05 9,991,330 +0.00(+0.00%)
Aug 20, 2010 75.46 75.56 74.55 75.05 9,304,638 -0.79(-1.04%)
Aug 19, 2010 76.72 76.82 75.50 75.84 26,068 -1.20(-1.56%)
Aug 18, 2010 77.61 77.73 76.54 77.04 6,698 -0.73(-0.94%)
Aug 17, 2010 77.57 78.08 77.08 77.77 28,784 +0.06(+0.08%)
Aug 16, 2010 77.11 77.83 76.37 77.71 7,284,751 +0.31(+0.40%)
Aug 13, 2010 77.40 77.77 76.91 77.40 7,091,687 +0.33(+0.43%)
Aug 12, 2010 76.41 77.78 76.20 77.07 8,994,358 -0.06(-0.08%)
Aug 11, 2010 77.97 77.98 77.02 77.13 10,590,693 -1.47(-1.87%)
Aug 10, 2010 78.60 79.48 78.16 78.60 100 -0.69(-0.87%)
Aug 09, 2010 79.30 79.43 78.87 79.29 7,015,183 +0.56(+0.71%)
Aug 06, 2010 78.73 79.02 77.81 78.73 8,987,717 -0.34(-0.43%)
Aug 05, 2010 78.51 79.19 78.24 79.07 1,000 +0.05(+0.06%)
Aug 04, 2010 78.78 79.10 78.23 79.02 1,400 +0.36(+0.46%)
Aug 03, 2010 77.92 79.12 77.81 78.66 7,677 +0.86(+1.11%)
Aug 02, 2010 77.62 78.33 77.32 77.80 11,838,054 +1.59(+2.09%)
Jul 30, 2010 76.21 76.37 74.89 76.21 16,958,006 +0.19(+0.25%)
Jul 29, 2010 75.89 76.37 75.28 76.02 6,200 +0.46(+0.61%)
Jul 28, 2010 75.56 75.66 75.01 75.56 3,519 +0.26(+0.35%)
Jul 27, 2010 75.30 75.43 74.50 75.30 6,944 +0.68(+0.91%)
Jul 26, 2010 73.82 74.62 73.41 74.62 6,475,821 +1.10(+1.50%)
Jul 23, 2010 73.28 73.55 72.67 73.52 8,430,318 +0.08(+0.11%)
Jul 22, 2010 72.80 74.00 72.58 73.44 14,029 +1.27(+1.76%)
Jul 21, 2010 73.33 73.55 71.57 72.17 9,043,937 -0.93(-1.27%)
Jul 20, 2010 73.10 73.21 70.96 73.10 8,922,455 +1.10(+1.53%)
Jul 19, 2010 71.50 72.30 71.49 72.00 8,350,422 +0.50(+0.70%)
Jul 16, 2010 71.50 72.84 71.25 71.50 12,060,647 -0.85(-1.17%)
Jul 15, 2010 73.23 73.23 72.16 72.35 10,506,674 -0.70(-0.96%)
Jul 14, 2010 73.01 73.12 72.35 73.05 7,448 -0.18(-0.25%)
Jul 13, 2010 73.23 73.58 72.50 73.23 43,411 +1.38(+1.92%)
Jul 12, 2010 71.53 72.13 71.35 71.85 7,351,943 +0.01(+0.01%)
Jul 09, 2010 71.84 72.00 70.05 71.84 11,390,404 +1.43(+2.03%)
Jul 08, 2010 70.18 70.69 69.21 70.41 4,602 +0.96(+1.38%)
Jul 07, 2010 67.82 69.50 67.49 69.45 15,691,022 +1.89(+2.80%)
Jul 06, 2010 68.28 68.32 66.86 67.56 3,910 +0.25(+0.37%)
Jul 02, 2010 67.31 68.15 66.87 67.31 9,146,060 -0.04(-0.06%)
Jul 01, 2010 67.22 68.30 66.83 67.35 16,336,447 -0.51(-0.75%)
Jun 30, 2010 67.93 69.06 67.80 67.86 24,199 -0.45(-0.66%)
Jun 29, 2010 68.30 69.39 68.00 68.31 7,906 -1.75(-2.50%)
Jun 25, 2010 70.06 71.13 69.88 70.06 20,478,234 -0.77(-1.09%)
Jun 24, 2010 70.83 72.13 70.70 70.83 17,725 -1.43(-1.98%)
Jun 23, 2010 73.84 73.90 72.15 72.26 14,876,049 -1.74(-2.35%)
Jun 22, 2010 75.45 75.72 73.88 74.00 6,220 -1.72(-2.27%)
Jun 21, 2010 76.81 77.25 75.29 75.72 9,348,239 +0.20(+0.26%)
Jun 18, 2010 75.52 75.75 74.90 75.52 13,680,125 +0.20(+0.27%)
Jun 17, 2010 75.02 75.49 74.20 75.32 11,113,839 +0.37(+0.49%)
Jun 16, 2010 74.95 75.39 74.45 74.95 10,424,363 -0.28(-0.37%)
Jun 15, 2010 75.23 75.26 74.18 75.23 27,532 +1.05(+1.42%)
Jun 14, 2010 74.23 75.55 74.16 74.18 11,947,903 +0.12(+0.16%)
Jun 11, 2010 73.48 74.06 72.79 74.06 8,346,366 -0.11(-0.15%)
Jun 10, 2010 74.17 74.17 72.69 74.17 28,111 +3.38(+4.77%)
Jun 09, 2010 71.17 72.39 70.60 70.79 14,074,413 -0.25(-0.35%)
Jun 08, 2010 71.68 71.73 69.82 71.04 1,410 -0.31(-0.43%)
Jun 07, 2010 71.66 72.49 71.19 71.35 12,324,105 +0.07(+0.10%)
Jun 04, 2010 71.28 72.71 70.80 71.28 18,133,268 -2.63(-3.56%)
Jun 03, 2010 74.66 74.75 73.14 73.91 14,279,032 -0.22(-0.30%)
Jun 02, 2010 74.13 74.13 72.12 74.13 15,674,007 +1.84(+2.55%)
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.