Chevron Corp (NY: CVX )

140.96 -3.81 (-2.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 110.51 110.93 109.47 110.03 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%)
Mar 01, 2012 109.17 110.14 109.10 109.76 5,980,259 +0.64(+0.59%)
Feb 29, 2012 110.40 110.92 108.92 109.12 10,573,467 -0.49(-0.45%)
Feb 28, 2012 109.68 110.40 109.18 109.61 9,132,355 -0.02(-0.02%)
Feb 27, 2012 108.29 110.22 108.28 109.63 7,723,345 +0.55(+0.50%)
Feb 24, 2012 108.80 109.40 108.50 109.08 5,834,328 +0.73(+0.67%)
Feb 23, 2012 107.54 108.50 107.32 108.35 5,504,778 +0.85(+0.79%)
Feb 22, 2012 108.16 108.56 107.20 107.50 7,149,993 -0.91(-0.84%)
Feb 21, 2012 107.51 108.50 107.44 108.41 7,148,952 +1.75(+1.64%)
Feb 17, 2012 107.02 107.24 106.04 106.66 5,666,749 +0.14(+0.13%)
Feb 16, 2012 105.52 113.76 104.80 106.52 5,733,744 +1.52(+1.45%)
Feb 15, 2012 106.24 106.24 104.59 105.00 6,553,826 -1.49(-1.40%)
Feb 14, 2012 106.25 106.53 105.56 106.49 5,974,758 +0.11(+0.10%)
Feb 13, 2012 106.16 106.53 105.45 106.38 4,694,545 +1.10(+1.04%)
Feb 10, 2012 105.19 105.52 104.58 105.28 6,138,175 -1.09(-1.02%)
Feb 09, 2012 107.18 107.41 106.07 106.37 4,751,312 -0.39(-0.37%)
Feb 08, 2012 107.27 107.50 106.09 106.76 5,383,617 -0.07(-0.07%)
Feb 07, 2012 106.02 107.06 105.44 106.83 6,034,306 +0.16(+0.15%)
Feb 06, 2012 104.62 106.76 104.37 106.67 6,443,053 +1.17(+1.11%)
Feb 03, 2012 104.91 105.60 104.48 105.50 6,819,797 +1.81(+1.75%)
Feb 02, 2012 103.03 103.96 102.88 103.69 5,897,415 +0.90(+0.88%)
Feb 01, 2012 104.42 104.42 102.68 102.79 7,824,281 -0.33(-0.32%)
Jan 31, 2012 104.61 104.78 102.40 103.12 8,320,461 -0.29(-0.28%)
Jan 30, 2012 103.40 103.50 102.08 103.41 7,615,605 -0.55(-0.53%)
Jan 27, 2012 104.39 104.67 103.12 103.96 10,581,990 -2.63(-2.47%)
Jan 26, 2012 108.03 108.57 106.35 106.59 7,000,398 -1.14(-1.06%)
Jan 25, 2012 106.37 108.00 105.09 107.73 8,020,646 +1.01(+0.95%)
Jan 24, 2012 106.45 107.09 106.18 106.72 5,041,318 -0.29(-0.27%)
Jan 23, 2012 106.99 107.50 106.56 107.01 6,506,515 +0.12(+0.11%)
Jan 20, 2012 106.95 107.20 106.25 106.89 7,285,050 -0.04(-0.04%)
Jan 19, 2012 107.21 107.50 105.82 106.93 5,666,028 +0.10(+0.09%)
Jan 18, 2012 106.00 106.94 105.20 106.83 6,581,310 +0.11(+0.10%)
Jan 17, 2012 107.27 107.98 106.03 106.72 6,925,228 +0.63(+0.59%)
Jan 13, 2012 104.62 106.15 103.51 106.09 8,268,333 +1.12(+1.07%)
Jan 12, 2012 104.52 106.04 104.52 104.97 11,897,323 -2.80(-2.60%)
Jan 11, 2012 108.51 108.65 107.13 107.77 7,797,161 -1.29(-1.18%)
Jan 10, 2012 110.12 110.66 108.90 109.06 7,641,902 -0.43(-0.39%)
Jan 09, 2012 108.24 109.67 108.03 109.49 7,118,550 +1.18(+1.09%)
Jan 06, 2012 109.41 109.61 108.09 108.31 8,214,829 -0.79(-0.72%)
Jan 05, 2012 109.39 109.54 107.97 109.10 7,184,901 -1.08(-0.98%)
Jan 04, 2012 109.83 110.37 109.20 110.18 8,019,088 +3.78(+3.55%)
Dec 30, 2011 107.38 107.50 106.18 106.40 5,010,355 -1.07(-1.00%)
Dec 29, 2011 106.38 107.56 106.32 107.47 4,465,256 +1.51(+1.43%)
Dec 28, 2011 107.86 108.16 105.88 105.96 5,305,073 -2.02(-1.87%)
Dec 27, 2011 107.26 108.49 107.26 107.98 4,134,019 +0.48(+0.45%)
Dec 23, 2011 106.63 107.61 106.10 107.50 3,779,599 +2.07(+1.96%)
Dec 21, 2011 103.68 105.53 103.55 105.43 8,154,082 +1.76(+1.70%)
Dec 20, 2011 101.94 103.85 101.78 103.67 7,272,236 +3.95(+3.96%)
Dec 19, 2011 101.16 101.33 99.50 99.72 5,977,337 -1.14(-1.13%)
Dec 16, 2011 100.32 100.86 99.59 100.86 14,709,715 +1.19(+1.19%)
Dec 15, 2011 101.23 101.60 99.32 99.67 9,660,841 -0.86(-0.86%)
Dec 14, 2011 102.75 104.02 99.51 100.53 15,512,070 -3.09(-2.98%)
Dec 13, 2011 104.22 105.89 103.10 103.62 8,989,926 +0.55(+0.53%)
Dec 12, 2011 104.02 104.23 101.50 103.07 7,593,712 -1.18(-1.13%)
Dec 09, 2011 102.74 104.50 102.71 104.25 6,624,080 +2.00(+1.96%)
Dec 08, 2011 104.00 104.80 101.95 102.25 7,716,572 -2.27(-2.17%)
Dec 07, 2011 104.22 105.74 103.97 104.52 10,323,269 +0.16(+0.15%)
Dec 06, 2011 103.10 104.73 102.84 104.36 7,443,934 +1.54(+1.50%)
Dec 05, 2011 103.58 104.00 102.04 102.82 6,121,796 +1.13(+1.11%)
Dec 02, 2011 103.04 103.19 101.50 101.69 6,638,101 -0.14(-0.14%)
Dec 01, 2011 102.82 103.00 100.96 101.83 7,007,137 -0.99(-0.96%)
Nov 30, 2011 100.50 102.82 100.11 102.82 13,365,783 +5.43(+5.58%)
Nov 29, 2011 95.96 98.05 95.75 97.39 8,844,861 +1.62(+1.69%)
Nov 28, 2011 96.03 96.35 95.00 95.77 8,403,051 +3.48(+3.77%)
Nov 25, 2011 94.03 94.45 92.29 92.29 5,257,266 -1.46(-1.56%)
Nov 23, 2011 95.42 95.58 93.75 93.75 11,665,634 -2.67(-2.77%)
Nov 22, 2011 95.68 97.25 95.00 96.42 8,939,500 +0.76(+0.79%)
Nov 21, 2011 96.92 96.94 94.45 95.66 15,020,752 -2.22(-2.27%)
Nov 18, 2011 100.52 101.50 97.52 97.88 13,677,206 -2.20(-2.20%)
Nov 17, 2011 100.75 102.13 98.75 100.08 11,794,233 -0.97(-0.96%)
Nov 16, 2011 102.51 103.42 100.74 101.05 12,580,632 -2.22(-2.15%)
Nov 15, 2011 106.23 107.33 102.58 103.27 24,326,140 -2.90(-2.73%)
Nov 14, 2011 106.20 106.74 105.38 106.17 5,531,171 -0.88(-0.82%)
Nov 11, 2011 106.69 107.52 106.61 107.05 6,352,503 +1.55(+1.47%)
Nov 10, 2011 105.32 106.01 103.50 105.50 10,025,190 +1.22(+1.17%)
Nov 09, 2011 105.80 106.49 103.88 104.28 12,061,997 -4.58(-4.21%)
Nov 08, 2011 108.27 109.00 106.50 108.86 7,761,386 +1.14(+1.06%)
Nov 07, 2011 106.65 108.53 105.54 107.72 7,821,706 +1.29(+1.21%)
Nov 04, 2011 105.75 106.60 104.48 106.43 8,403,964 +0.30(+0.28%)
Nov 03, 2011 105.84 106.35 104.70 106.13 9,276,195 +1.59(+1.52%)
Nov 02, 2011 103.96 104.93 103.14 104.54 8,393,397 +2.46(+2.41%)
Nov 01, 2011 101.47 103.68 100.79 102.08 15,217,007 -2.97(-2.83%)
Oct 31, 2011 107.72 108.00 105.05 105.05 11,452,328 -4.59(-4.19%)
Oct 28, 2011 108.85 109.99 107.26 109.64 10,341,886 +0.67(+0.61%)
Oct 27, 2011 107.84 110.01 107.62 108.97 14,280,832 +2.20(+2.06%)
Oct 26, 2011 106.08 106.84 104.46 106.77 9,959,278 +2.27(+2.17%)
Oct 25, 2011 106.62 106.91 104.33 104.50 8,452,134 -1.77(-1.67%)
Oct 24, 2011 105.50 106.87 105.27 106.27 7,911,472 +0.74(+0.70%)
Oct 21, 2011 104.50 105.84 104.21 105.53 10,886,876 +2.14(+2.07%)
Oct 20, 2011 102.68 103.66 101.72 103.39 8,709,815 +1.15(+1.12%)
Oct 19, 2011 102.69 104.08 101.71 102.24 8,651,734 -0.71(-0.69%)
Oct 18, 2011 99.03 104.15 97.97 102.95 12,165,679 +4.34(+4.40%)
Oct 17, 2011 99.91 100.25 98.40 98.61 6,575,726 -1.86(-1.85%)
Oct 14, 2011 98.97 100.56 98.85 100.47 7,366,119 +2.68(+2.74%)
Oct 13, 2011 96.62 98.10 96.25 97.79 6,507,612 +0.01(+0.01%)
Oct 12, 2011 98.11 98.75 96.69 97.78 8,868,732 +0.18(+0.18%)
Oct 11, 2011 97.21 98.64 97.15 97.60 7,612,605 -0.60(-0.61%)
Oct 10, 2011 96.13 98.24 96.09 98.20 7,490,249 +3.80(+4.03%)
Oct 07, 2011 95.67 95.73 93.66 94.40 10,534,505 -0.21(-0.22%)
Oct 06, 2011 93.40 94.81 93.15 94.61 10,169,477 -0.05(-0.05%)
Oct 05, 2011 92.14 94.74 91.03 94.66 13,057,425 +3.18(+3.48%)
Oct 04, 2011 88.72 91.84 86.68 91.48 15,395,617 +1.60(+1.78%)
Oct 03, 2011 92.15 92.77 89.85 89.88 11,380,975 -2.71(-2.93%)
Sep 30, 2011 92.96 94.80 92.52 92.59 11,919,556 -1.80(-1.91%)
Sep 29, 2011 94.19 94.48 92.32 94.39 10,104,043 +2.65(+2.89%)
Sep 28, 2011 93.99 95.33 91.54 91.74 10,338,207 -1.80(-1.92%)
Sep 27, 2011 94.16 95.35 93.05 93.54 11,079,482 +2.05(+2.24%)
Sep 26, 2011 90.65 91.65 88.76 91.49 11,898,991 +1.48(+1.64%)
Sep 23, 2011 90.13 90.84 88.56 90.01 12,228,151 -0.16(-0.18%)
Sep 22, 2011 90.91 91.51 88.59 90.17 16,685,781 -4.10(-4.35%)
Sep 21, 2011 97.21 97.78 94.14 94.27 9,266,598 -3.52(-3.60%)
Sep 20, 2011 99.28 99.74 97.74 97.79 8,659,677 -0.92(-0.93%)
Sep 19, 2011 97.19 99.34 96.60 98.71 8,522,488 -0.92(-0.92%)
Sep 16, 2011 100.00 100.16 98.29 99.63 13,862,870 +0.37(+0.37%)
Sep 15, 2011 98.72 99.50 98.06 99.26 9,241,120 +1.95(+2.00%)
Sep 14, 2011 96.31 99.00 95.15 97.31 11,317,402 +1.38(+1.44%)
Sep 13, 2011 96.76 96.84 94.63 95.93 11,453,776 +0.02(+0.02%)
Sep 12, 2011 93.94 95.93 93.16 95.91 13,616,204 +0.72(+0.76%)
Sep 09, 2011 97.01 97.39 94.78 95.19 13,346,809 -3.22(-3.27%)
Sep 08, 2011 98.89 100.58 98.00 98.41 9,603,525 -0.88(-0.89%)
Sep 07, 2011 98.27 99.44 97.86 99.29 10,554,482 +3.68(+3.85%)
Sep 06, 2011 93.58 95.80 92.75 95.61 10,272,634 -0.80(-0.83%)
Sep 02, 2011 96.31 97.06 95.07 96.41 8,978,196 -2.11(-2.14%)
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.