Chevron Corp (NY: CVX )

176.56 -4.47 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 78.37 79.46 78.16 79.33 10,108,087 +1.07(+1.36%)
Jun 29, 2016 77.59 79.22 77.42 78.27 11,743,785 +1.35(+1.76%)
Jun 28, 2016 76.60 77.19 76.16 76.91 9,475,000 +0.96(+1.27%)
Jun 27, 2016 76.62 76.74 75.32 75.95 11,044,800 -1.17(-1.51%)
Jun 24, 2016 76.78 77.96 76.56 77.12 15,171,280 -1.92(-2.43%)
Jun 23, 2016 78.29 79.05 78.00 79.04 7,389,630 +1.63(+2.10%)
Jun 22, 2016 78.33 78.33 77.33 77.41 6,430,833 -0.72(-0.92%)
Jun 21, 2016 77.71 78.29 77.41 78.13 6,525,073 +0.48(+0.61%)
Jun 20, 2016 77.86 78.25 77.65 77.65 8,756,810 +0.79(+1.02%)
Jun 17, 2016 76.77 77.00 75.98 76.87 11,578,162 +0.38(+0.49%)
Jun 16, 2016 75.66 76.63 74.75 76.49 10,624,837 +0.33(+0.44%)
Jun 15, 2016 76.16 76.92 75.87 76.16 7,435,058 -0.49(-0.64%)
Jun 14, 2016 77.01 77.23 76.07 76.65 9,147,273 -0.62(-0.80%)
Jun 13, 2016 76.81 78.03 76.72 77.27 8,404,124 +0.09(+0.12%)
Jun 10, 2016 77.55 77.93 76.63 77.18 10,714,264 -0.63(-0.81%)
Jun 09, 2016 77.22 78.04 77.21 77.81 5,612,578 -0.21(-0.27%)
Jun 08, 2016 78.37 78.77 77.70 78.02 8,348,365 -0.17(-0.22%)
Jun 07, 2016 77.07 78.48 76.90 78.19 12,958,598 +1.63(+2.13%)
Jun 06, 2016 76.69 77.22 76.37 76.56 7,859,761 +0.39(+0.51%)
Jun 03, 2016 76.17 76.54 75.68 76.18 6,551,116 +0.10(+0.13%)
Jun 02, 2016 75.98 76.11 75.47 76.08 8,871,832 -0.45(-0.59%)
Jun 01, 2016 75.86 76.72 75.60 76.53 6,362,638 +0.10(+0.13%)
May 31, 2016 77.20 77.40 76.11 76.44 10,758,427 -0.77(-1.00%)
May 27, 2016 76.72 77.21 77.21 77.21 6,618,653 +0.39(+0.51%)
May 26, 2016 77.08 77.47 76.41 76.81 5,479,420 -0.20(-0.27%)
May 25, 2016 76.30 77.18 76.30 77.02 7,178,537 +1.20(+1.58%)
May 24, 2016 75.63 76.25 75.39 75.82 5,791,723 +0.61(+0.82%)
May 23, 2016 75.06 75.78 74.97 75.21 5,590,765 -0.31(-0.41%)
May 20, 2016 75.91 75.98 75.29 75.52 6,219,849 -0.05(-0.06%)
May 19, 2016 75.12 75.74 74.56 75.56 8,245,379 -0.16(-0.21%)
May 18, 2016 76.36 76.64 75.25 75.72 7,832,313 -0.52(-0.68%)
May 17, 2016 76.49 77.33 75.94 76.25 9,286,575 -0.36(-0.46%)
May 16, 2016 76.29 76.83 75.94 76.60 9,052,386 +1.16(+1.54%)
May 13, 2016 76.11 76.41 75.16 75.44 7,565,028 -1.03(-1.35%)
May 12, 2016 76.50 76.70 75.70 76.47 8,723,071 +0.73(+0.97%)
May 11, 2016 75.82 76.19 75.00 75.74 9,148,040 -0.10(-0.13%)
May 10, 2016 75.37 75.85 75.31 75.84 8,943,646 +0.69(+0.92%)
May 09, 2016 76.10 76.23 74.20 75.15 12,474,860 -1.13(-1.48%)
May 06, 2016 75.52 76.91 75.52 76.28 7,967,768 +0.33(+0.43%)
May 05, 2016 76.27 76.83 75.53 75.95 8,644,901 +0.62(+0.83%)
May 04, 2016 75.68 76.61 75.18 75.33 9,940,276 -0.55(-0.72%)
May 03, 2016 76.58 76.60 75.67 75.88 9,392,346 -1.49(-1.93%)
May 02, 2016 76.26 77.77 76.23 77.37 9,138,690 +0.85(+1.11%)
Apr 29, 2016 75.74 76.86 75.34 76.52 11,787,029 -0.16(-0.21%)
Apr 28, 2016 77.23 78.08 76.42 76.68 10,145,435 -1.09(-1.40%)
Apr 27, 2016 77.06 77.84 76.67 77.77 11,194,628 +1.17(+1.53%)
Apr 26, 2016 76.42 77.12 76.17 76.60 7,545,683 +0.58(+0.77%)
Apr 25, 2016 75.99 76.21 75.51 76.02 8,827,602 -0.37(-0.49%)
Apr 22, 2016 76.19 76.76 76.01 76.39 7,683,585 +0.46(+0.60%)
Apr 21, 2016 76.11 76.98 75.72 75.94 11,054,607 -0.22(-0.29%)
Apr 20, 2016 74.95 76.79 74.77 76.15 13,553,418 +0.89(+1.18%)
Apr 19, 2016 74.14 75.28 73.51 75.26 14,134,412 +1.35(+1.82%)
Apr 18, 2016 72.81 73.96 71.53 73.91 10,375,375 +1.10(+1.51%)
Apr 15, 2016 73.17 73.24 72.61 72.81 8,748,718 -0.56(-0.77%)
Apr 14, 2016 73.13 73.59 72.91 73.37 8,207,126 +0.28(+0.39%)
Apr 13, 2016 73.24 73.32 72.66 73.09 8,554,971 +0.07(+0.09%)
Apr 12, 2016 71.66 73.34 71.46 73.02 11,728,827 +1.70(+2.38%)
Apr 11, 2016 72.54 72.86 71.25 71.32 8,872,255 -0.82(-1.13%)
Apr 08, 2016 72.08 72.54 71.71 72.14 9,492,303 +1.15(+1.62%)
Apr 07, 2016 70.67 71.17 70.45 70.99 9,103,763 -0.04(-0.05%)
Apr 06, 2016 69.76 71.14 69.51 71.02 9,128,752 +1.62(+2.34%)
Apr 05, 2016 69.64 69.91 69.22 69.40 8,895,900 -0.57(-0.81%)
Apr 04, 2016 70.72 70.75 69.67 69.97 8,748,038 -0.62(-0.88%)
Apr 01, 2016 70.16 70.98 69.91 70.59 10,089,737 -0.85(-1.19%)
Mar 31, 2016 71.28 72.04 71.11 71.44 7,937,122 +0.11(+0.16%)
Mar 30, 2016 72.15 72.41 71.26 71.33 8,256,376 -0.05(-0.07%)
Mar 29, 2016 70.24 71.43 69.60 71.38 8,834,492 +0.48(+0.68%)
Mar 28, 2016 71.07 71.20 70.39 70.90 6,747,562 -0.13(-0.18%)
Mar 24, 2016 69.30 71.03 71.03 71.03 10,895,231 +0.94(+1.35%)
Mar 23, 2016 70.93 71.00 69.67 70.09 13,757,745 -1.43(-2.00%)
Mar 22, 2016 71.70 72.57 71.38 71.52 10,103,520 -0.70(-0.97%)
Mar 21, 2016 72.66 73.04 71.82 72.22 10,735,995 -0.94(-1.28%)
Mar 18, 2016 73.28 73.32 71.79 73.16 19,277,408 +0.60(+0.83%)
Mar 17, 2016 72.08 73.19 71.36 72.56 14,260,506 +1.12(+1.56%)
Mar 16, 2016 70.93 72.00 70.18 71.44 13,312,285 +0.85(+1.20%)
Mar 15, 2016 69.76 70.69 69.08 70.60 9,354,591 +0.01(+0.01%)
Mar 14, 2016 70.07 71.02 69.72 70.59 9,208,726 -0.24(-0.34%)
Mar 11, 2016 71.11 72.00 69.93 70.83 18,826,746 +0.48(+0.68%)
Mar 10, 2016 69.49 70.36 68.91 70.35 16,144,977 +0.84(+1.21%)
Mar 09, 2016 67.17 70.87 67.00 69.51 25,775,436 +3.06(+4.60%)
Mar 08, 2016 67.68 68.21 66.15 66.45 14,031,900 -1.45(-2.13%)
Mar 07, 2016 65.86 67.97 65.56 67.90 17,068,050 +2.05(+3.12%)
Mar 04, 2016 65.47 66.36 64.93 65.85 12,456,901 +0.30(+0.46%)
Mar 03, 2016 65.15 65.58 64.44 65.55 11,385,274 +0.29(+0.45%)
Mar 02, 2016 63.95 65.29 63.20 65.26 12,869,392 +0.76(+1.17%)
Mar 01, 2016 62.99 64.80 62.43 64.50 15,508,654 +2.01(+3.22%)
Feb 29, 2016 63.61 63.80 62.21 62.49 15,421,102 -0.68(-1.08%)
Feb 26, 2016 65.13 65.23 63.11 63.17 12,512,053 -0.71(-1.11%)
Feb 25, 2016 64.16 64.19 62.71 63.88 12,615,060 +0.02(+0.04%)
Feb 24, 2016 62.40 64.01 62.08 63.86 13,033,492 +0.27(+0.42%)
Feb 23, 2016 66.19 66.26 63.43 63.59 14,205,076 -2.93(-4.40%)
Feb 22, 2016 64.78 67.28 65.53 66.51 13,747,413 +1.74(+2.68%)
Feb 19, 2016 64.65 64.81 63.56 64.78 13,064,148 -0.17(-0.27%)
Feb 18, 2016 66.46 66.84 64.86 64.95 12,708,006 -1.18(-1.79%)
Feb 17, 2016 63.96 66.39 63.67 66.13 16,968,778 +2.62(+4.13%)
Feb 16, 2016 63.83 63.95 62.38 63.51 14,190,826 +0.34(+0.53%)
Feb 12, 2016 61.97 63.17 63.17 63.17 13,299,853 +1.80(+2.94%)
Feb 11, 2016 60.34 61.87 59.63 61.37 17,221,656 -0.04(-0.06%)
Feb 10, 2016 61.21 62.04 60.27 61.41 16,371,840 +0.09(+0.14%)
Feb 09, 2016 62.92 63.37 60.76 61.32 17,042,780 -2.27(-3.57%)
Feb 08, 2016 60.46 64.11 59.97 63.59 23,941,398 +2.30(+3.75%)
Feb 05, 2016 62.07 62.33 60.83 61.29 20,406,108 -1.41(-2.25%)
Feb 04, 2016 62.55 63.74 61.99 62.70 17,341,486 +0.13(+0.20%)
Feb 03, 2016 60.93 62.58 59.05 62.58 18,880,588 +2.50(+4.16%)
Feb 02, 2016 61.16 61.41 59.88 60.08 18,007,658 -2.99(-4.75%)
Feb 01, 2016 62.97 63.66 62.29 63.07 14,816,064 -0.87(-1.36%)
Jan 29, 2016 62.15 64.12 61.34 63.94 27,382,306 +0.41(+0.64%)
Jan 28, 2016 63.41 64.11 61.90 63.54 17,600,152 +1.94(+3.16%)
Jan 27, 2016 62.08 63.67 60.90 61.59 16,733,785 -0.61(-0.99%)
Jan 26, 2016 60.62 62.49 60.16 62.21 16,449,967 +2.39(+3.99%)
Jan 25, 2016 60.85 62.33 59.75 59.82 16,701,610 -1.96(-3.17%)
Jan 22, 2016 62.46 63.00 60.43 61.78 21,264,076 +1.84(+3.07%)
Jan 21, 2016 58.27 60.38 57.70 59.94 21,781,002 +1.53(+2.62%)
Jan 20, 2016 59.14 59.39 55.71 58.40 35,355,836 -1.87(-3.10%)
Jan 19, 2016 62.24 62.67 59.74 60.28 17,785,414 -1.60(-2.58%)
Jan 15, 2016 60.37 61.87 61.87 61.87 24,165,730 -1.33(-2.11%)
Jan 14, 2016 60.60 63.72 59.86 63.20 22,221,364 +3.06(+5.09%)
Jan 13, 2016 61.50 62.30 59.17 60.14 21,024,844 -0.61(-1.00%)
Jan 12, 2016 60.79 60.93 58.93 60.75 18,220,880 +1.02(+1.71%)
Jan 11, 2016 61.27 61.36 58.99 59.73 19,426,644 -1.01(-1.66%)
Jan 08, 2016 61.67 62.00 60.06 60.73 16,080,877 -0.66(-1.07%)
Jan 07, 2016 62.52 63.41 61.13 61.39 20,781,608 -2.26(-3.54%)
Jan 06, 2016 64.66 64.91 62.97 63.65 19,614,800 -2.62(-3.95%)
Jan 05, 2016 65.85 66.30 64.96 66.27 10,635,657 +0.56(+0.86%)
Jan 04, 2016 66.21 66.64 64.76 65.70 15,411,781 -0.82(-1.23%)
Dec 31, 2015 66.10 66.52 66.52 66.52 9,450,710 -0.10(-0.14%)
Dec 30, 2015 66.63 67.28 66.47 66.62 7,572,107 -0.86(-1.27%)
Dec 29, 2015 67.95 68.46 67.35 67.48 8,749,344 +0.66(+0.98%)
Dec 28, 2015 66.78 67.09 66.32 66.82 9,195,095 -1.25(-1.84%)
Dec 24, 2015 69.47 68.07 68.07 68.07 6,759,664 -1.30(-1.88%)
Dec 23, 2015 68.18 69.40 67.72 69.37 15,108,496 +2.62(+3.92%)
Dec 22, 2015 65.90 67.14 65.30 66.75 13,065,264 +0.76(+1.15%)
Dec 21, 2015 66.85 67.07 65.23 65.99 17,406,920 -0.42(-0.63%)
Dec 18, 2015 66.60 67.49 66.04 66.41 27,271,762 -0.54(-0.81%)
Dec 17, 2015 69.14 69.50 66.85 66.95 19,042,534 -2.14(-3.10%)
Dec 16, 2015 68.46 69.38 67.15 69.10 22,868,926 +0.50(+0.73%)
Dec 15, 2015 66.98 69.07 66.96 68.59 25,902,490 +2.54(+3.84%)
Dec 14, 2015 63.82 66.25 63.18 66.06 16,806,350 +2.14(+3.34%)
Dec 11, 2015 64.96 65.01 63.66 63.92 17,832,376 -2.11(-3.20%)
Dec 10, 2015 65.08 66.89 64.79 66.04 19,654,536 +1.26(+1.94%)
Dec 09, 2015 64.09 66.66 63.82 64.78 19,844,996 +0.86(+1.34%)
Dec 08, 2015 63.46 65.08 62.30 63.92 18,116,074 -0.62(-0.96%)
Dec 07, 2015 64.69 65.03 62.78 64.54 20,795,522 -1.80(-2.71%)
Dec 04, 2015 65.00 66.42 63.96 66.34 17,809,846 +0.64(+0.97%)
Dec 03, 2015 67.15 67.60 65.34 65.70 14,868,657 -1.04(-1.55%)
Dec 02, 2015 68.48 68.54 66.58 66.74 15,996,840 -1.65(-2.41%)
Dec 01, 2015 67.27 68.51 67.27 68.39 9,432,625 +0.86(+1.27%)
Nov 30, 2015 67.03 68.00 66.88 67.53 16,457,098 +0.70(+1.05%)
Nov 27, 2015 66.74 67.18 66.61 66.83 3,445,345 -0.37(-0.55%)
Nov 25, 2015 67.08 67.20 67.20 67.20 7,328,435 -0.36(-0.53%)
Nov 24, 2015 66.69 68.25 66.41 67.55 11,557,237 +0.99(+1.49%)
Nov 23, 2015 65.56 66.88 65.16 66.56 9,313,928 +0.74(+1.12%)
Nov 20, 2015 67.03 67.52 65.67 65.82 11,577,501 -1.35(-2.00%)
Nov 19, 2015 68.06 68.31 66.87 67.17 8,243,930 -1.02(-1.50%)
Nov 18, 2015 67.62 68.59 67.32 68.19 9,361,898 +0.87(+1.30%)
Nov 17, 2015 67.49 68.40 67.07 67.32 10,243,896 -0.31(-0.46%)
Nov 16, 2015 64.92 67.64 64.92 67.63 13,456,603 +2.84(+4.38%)
Nov 13, 2015 65.44 65.73 64.43 64.79 10,507,753 -0.86(-1.31%)
Nov 12, 2015 66.30 66.59 65.20 65.65 12,251,708 -1.70(-2.53%)
Nov 11, 2015 68.23 68.46 67.11 67.35 8,329,433 -0.76(-1.12%)
Nov 10, 2015 67.29 68.31 67.10 68.11 9,339,431 +0.66(+0.99%)
Nov 09, 2015 68.29 69.00 67.29 67.45 10,482,219 -1.25(-1.82%)
Nov 06, 2015 68.46 68.72 67.04 68.70 13,187,258 -0.38(-0.55%)
Nov 05, 2015 70.17 70.54 68.91 69.08 15,306,842 -1.62(-2.29%)
Nov 04, 2015 71.61 71.67 70.19 70.70 16,327,860 -1.00(-1.40%)
Nov 03, 2015 69.71 72.06 69.71 71.70 24,184,398 +2.32(+3.35%)
Nov 02, 2015 66.20 69.61 66.10 69.37 19,539,778 +2.98(+4.49%)
Oct 30, 2015 66.58 67.20 65.32 66.39 15,822,314 +0.72(+1.10%)
Oct 29, 2015 65.25 66.43 65.12 65.67 9,151,481 +0.07(+0.11%)
Oct 28, 2015 64.44 65.84 64.23 65.60 11,273,435 +1.53(+2.38%)
Oct 27, 2015 64.09 64.26 63.37 64.07 12,769,037 -0.78(-1.21%)
Oct 26, 2015 66.39 66.39 64.71 64.85 11,779,188 -1.80(-2.71%)
Oct 23, 2015 66.30 67.16 65.82 66.66 11,134,890 -0.28(-0.41%)
Oct 22, 2015 65.56 67.07 65.56 66.93 12,279,606 +1.67(+2.56%)
Oct 21, 2015 65.34 66.21 65.12 65.26 10,171,248 -0.48(-0.73%)
Oct 20, 2015 65.39 66.11 65.31 65.74 11,253,015 -0.03(-0.04%)
Oct 19, 2015 66.01 66.15 65.18 65.77 12,182,589 -0.92(-1.38%)
Oct 16, 2015 66.88 66.96 65.77 66.69 10,705,655 +0.42(+0.63%)
Oct 15, 2015 65.50 66.39 64.61 66.28 12,264,202 +0.70(+1.07%)
Oct 14, 2015 64.46 65.73 64.08 65.58 13,322,564 +1.01(+1.56%)
Oct 13, 2015 64.14 64.98 63.77 64.57 10,967,480 -0.26(-0.41%)
Oct 12, 2015 65.65 65.74 64.19 64.83 10,837,451 -0.61(-0.93%)
Oct 09, 2015 65.90 66.04 64.78 65.44 13,703,154 -0.25(-0.38%)
Oct 08, 2015 64.21 65.85 64.14 65.69 15,465,457 +1.31(+2.03%)
Oct 07, 2015 64.47 65.39 63.03 64.38 24,214,442 +0.83(+1.30%)
Oct 06, 2015 61.50 64.02 61.42 63.55 25,865,146 +2.16(+3.52%)
Oct 05, 2015 60.21 61.51 60.16 61.39 19,431,044 +1.81(+3.04%)
Oct 02, 2015 56.79 59.58 56.48 59.58 17,865,396 +2.35(+4.10%)
Oct 01, 2015 58.24 59.10 56.85 57.23 15,207,909 -0.39(-0.68%)
Sep 30, 2015 56.36 57.73 56.25 57.63 19,311,334 +1.92(+3.45%)
Sep 29, 2015 55.55 56.01 54.99 55.71 12,041,830 +0.35(+0.63%)
Sep 28, 2015 56.01 56.20 55.34 55.36 14,464,162 -1.41(-2.48%)
Sep 25, 2015 56.89 57.10 56.20 56.77 14,868,726 +0.59(+1.05%)
Sep 24, 2015 55.12 56.48 54.87 56.17 14,101,338 +0.56(+1.01%)
Sep 23, 2015 56.55 56.64 55.35 55.61 12,377,856 -0.83(-1.46%)
Sep 22, 2015 56.14 56.76 55.88 56.44 13,264,906 -0.61(-1.08%)
Sep 21, 2015 57.20 57.52 56.87 57.05 11,666,744 +0.26(+0.45%)
Sep 18, 2015 56.92 57.50 56.23 56.79 25,508,838 -1.22(-2.10%)
Sep 17, 2015 57.80 58.79 57.42 58.01 16,869,496 +0.28(+0.49%)
Sep 16, 2015 56.85 57.87 56.82 57.73 17,238,046 +1.35(+2.40%)
Sep 15, 2015 55.84 56.76 55.68 56.38 15,984,925 +1.02(+1.85%)
Sep 14, 2015 55.17 55.52 54.76 55.36 14,010,138 -0.01(-0.03%)
Sep 11, 2015 55.48 55.71 54.86 55.37 15,100,703 +0.09(+0.17%)
Sep 10, 2015 55.33 55.38 54.30 55.27 15,706,524 +0.54(+0.99%)
Sep 09, 2015 56.57 57.13 54.61 54.73 15,459,459 -1.40(-2.50%)
Sep 08, 2015 56.64 56.66 55.70 56.14 12,751,873 +0.12(+0.22%)
Sep 04, 2015 56.47 56.01 56.01 56.01 15,344,247 -1.16(-2.03%)
Sep 03, 2015 57.50 58.02 56.76 57.17 16,812,470 +0.15(+0.26%)
Sep 02, 2015 58.26 58.26 56.43 57.03 19,512,740 -0.09(-0.17%)
Sep 01, 2015 57.54 57.99 56.63 57.12 24,571,102 -2.05(-3.46%)
Aug 31, 2015 58.45 59.23 56.93 59.17 23,102,348 +0.41(+0.70%)
Aug 28, 2015 56.78 59.32 56.68 58.76 32,488,974 +2.04(+3.59%)
Aug 27, 2015 54.79 57.07 54.47 56.72 29,480,832 +3.32(+6.23%)
Aug 26, 2015 52.40 53.40 51.83 53.40 23,816,270 +2.24(+4.38%)
Aug 25, 2015 54.74 54.81 51.02 51.15 28,914,862 -1.53(-2.91%)
Aug 24, 2015 51.54 55.07 50.83 52.69 33,110,316 -2.66(-4.80%)
Aug 21, 2015 57.62 58.15 55.32 55.35 25,163,410 -2.54(-4.39%)
Aug 20, 2015 58.93 59.39 57.89 57.89 16,228,108 -1.22(-2.06%)
Aug 19, 2015 60.54 60.57 58.93 59.11 17,969,312 -1.85(-3.03%)
Aug 18, 2015 60.70 61.20 60.51 60.96 12,446,881 +0.15(+0.25%)
Aug 17, 2015 61.70 61.74 60.72 60.81 17,247,020 -1.23(-1.99%)
Aug 14, 2015 61.89 62.35 61.53 62.04 10,740,382 +0.10(+0.16%)
Aug 13, 2015 62.07 62.29 61.65 61.94 13,253,364 -0.68(-1.08%)
Aug 12, 2015 61.33 62.85 61.27 62.62 15,773,735 +0.73(+1.18%)
Aug 11, 2015 60.88 62.03 60.32 61.89 13,576,962 -0.08(-0.13%)
Aug 10, 2015 60.75 62.12 60.52 61.97 11,562,341 +1.54(+2.56%)
Aug 07, 2015 61.12 61.51 60.19 60.42 10,287,293 -1.04(-1.69%)
Aug 06, 2015 60.29 61.74 59.80 61.46 13,590,156 +0.84(+1.38%)
Aug 05, 2015 61.64 62.05 60.51 60.63 15,598,304 -0.85(-1.38%)
Aug 04, 2015 61.86 62.70 61.09 61.48 11,832,293 -0.28(-0.46%)
Aug 03, 2015 62.97 63.01 61.56 61.76 19,600,928 -2.08(-3.25%)
Jul 31, 2015 66.03 66.20 63.50 63.84 26,422,742 -3.28(-4.89%)
Jul 30, 2015 67.42 67.68 66.92 67.12 8,919,664 -0.16(-0.24%)
Jul 29, 2015 66.36 67.39 65.97 67.28 13,612,952 +0.61(+0.92%)
Jul 28, 2015 64.54 66.87 64.52 66.66 15,989,722 +2.35(+3.66%)
Jul 27, 2015 64.83 65.00 64.02 64.31 14,335,099 -1.05(-1.61%)
Jul 24, 2015 66.94 66.94 65.19 65.37 15,466,108 -1.69(-2.52%)
Jul 23, 2015 67.51 67.87 66.88 67.05 10,202,066 -0.41(-0.61%)
Jul 22, 2015 67.47 68.06 67.31 67.47 12,928,349 -0.28(-0.42%)
Jul 21, 2015 67.10 67.92 67.10 67.75 9,761,276 +0.69(+1.03%)
Jul 20, 2015 67.31 67.45 66.80 67.05 8,341,201 -0.15(-0.23%)
Jul 17, 2015 67.98 68.10 67.03 67.21 11,385,256 -0.96(-1.41%)
Jul 16, 2015 68.02 68.35 67.75 68.17 8,902,041 +0.17(+0.25%)
Jul 15, 2015 68.57 69.05 67.74 67.99 8,993,780 -0.95(-1.37%)
Jul 14, 2015 68.11 69.11 68.10 68.94 7,233,107 +0.69(+1.00%)
Jul 13, 2015 68.04 68.46 67.93 68.25 6,982,979 +0.14(+0.20%)
Jul 10, 2015 68.20 68.50 67.87 68.11 7,806,092 +0.45(+0.67%)
Jul 09, 2015 68.47 68.69 67.65 67.66 10,961,770 +0.16(+0.24%)
Jul 08, 2015 68.24 68.61 67.28 67.50 10,698,723 -1.23(-1.79%)
Jul 07, 2015 68.11 68.89 67.46 68.73 16,316,201 +0.36(+0.53%)
Jul 06, 2015 68.58 68.94 68.17 68.37 11,561,120 -0.79(-1.15%)
Jul 02, 2015 69.52 69.17 69.17 69.17 8,897,175 -0.16(-0.23%)
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.