Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 72.14 72.23 71.23 71.70 8,766,676 -0.80(-1.10%)
Aug 30, 2016 72.74 73.16 72.26 72.49 5,208,620 -0.25(-0.34%)
Aug 29, 2016 72.17 72.87 71.99 72.74 5,646,759 +0.52(+0.72%)
Aug 26, 2016 72.79 73.05 71.90 72.22 6,700,445 -0.41(-0.56%)
Aug 25, 2016 72.91 72.91 72.37 72.63 6,298,989 -0.22(-0.30%)
Aug 24, 2016 72.28 72.91 72.19 72.85 7,264,482 +0.37(+0.51%)
Aug 23, 2016 72.73 72.83 72.35 72.48 6,915,730 -0.19(-0.26%)
Aug 22, 2016 72.53 72.99 72.17 72.67 7,708,709 -0.27(-0.37%)
Aug 19, 2016 73.47 73.51 72.79 72.94 7,094,685 -0.88(-1.19%)
Aug 18, 2016 73.16 73.85 72.75 73.81 9,742,172 +0.95(+1.30%)
Aug 17, 2016 72.35 72.92 72.01 72.86 7,451,476 +0.48(+0.66%)
Aug 16, 2016 72.49 72.61 72.18 72.39 7,623,784 -0.11(-0.15%)
Aug 15, 2016 72.38 72.70 72.25 72.49 6,926,324 +0.43(+0.60%)
Aug 12, 2016 71.77 72.18 71.43 72.06 7,370,362 +0.54(+0.75%)
Aug 11, 2016 71.00 71.85 70.81 71.53 6,856,598 +0.89(+1.26%)
Aug 10, 2016 71.70 71.82 70.49 70.64 7,203,516 -0.83(-1.16%)
Aug 09, 2016 71.84 71.95 71.08 71.47 7,027,761 +0.08(+0.12%)
Aug 08, 2016 71.24 71.72 71.05 71.39 7,722,505 +0.49(+0.69%)
Aug 05, 2016 71.24 71.29 70.34 70.90 9,513,170 +0.08(+0.12%)
Aug 04, 2016 70.74 71.30 70.54 70.81 8,629,453 -0.16(-0.22%)
Aug 03, 2016 70.29 70.99 70.04 70.97 9,372,875 +0.72(+1.02%)
Aug 02, 2016 70.20 70.59 69.06 70.25 13,824,582 +0.34(+0.48%)
Aug 01, 2016 71.48 72.02 69.56 69.91 16,374,483 -2.38(-3.29%)
Jul 29, 2016 70.91 72.39 70.43 72.29 14,400,031 +0.49(+0.68%)
Jul 28, 2016 72.01 72.10 71.23 71.80 11,661,878 -0.33(-0.46%)
Jul 27, 2016 72.43 72.88 71.81 72.13 7,672,203 -0.30(-0.41%)
Jul 26, 2016 72.35 72.77 72.01 72.43 8,648,507 -0.28(-0.38%)
Jul 25, 2016 73.97 74.14 72.50 72.70 11,034,916 -1.83(-2.45%)
Jul 22, 2016 74.55 74.77 74.21 74.53 7,450,314 +0.19(+0.26%)
Jul 21, 2016 74.35 74.67 73.97 74.34 8,584,239 -0.14(-0.19%)
Jul 20, 2016 74.72 74.86 74.07 74.48 9,642,929 -0.32(-0.42%)
Jul 19, 2016 74.76 74.96 74.52 74.80 6,564,865 -0.04(-0.05%)
Jul 18, 2016 75.24 75.30 74.79 74.83 6,989,253 -0.66(-0.88%)
Jul 15, 2016 75.71 75.86 75.05 75.50 8,738,843 +0.23(+0.31%)
Jul 14, 2016 75.62 75.89 75.07 75.27 6,735,118 +0.04(+0.05%)
Jul 13, 2016 75.32 75.62 74.67 75.23 8,448,866 -0.09(-0.12%)
Jul 12, 2016 74.98 75.69 74.90 75.32 11,875,537 +0.98(+1.32%)
Jul 11, 2016 73.93 74.77 73.92 74.34 10,215,798 +0.44(+0.59%)
Jul 08, 2016 73.28 74.04 72.66 73.90 12,820,772 +1.21(+1.67%)
Jul 07, 2016 73.99 74.07 72.05 72.69 10,926,499 -1.08(-1.46%)
Jul 06, 2016 72.84 73.78 72.27 73.77 8,742,223 +0.71(+0.98%)
Jul 05, 2016 73.01 73.27 72.55 73.06 11,010,389 -0.41(-0.56%)
Jul 01, 2016 73.91 73.47 73.47 73.47 8,672,951 -0.48(-0.65%)
Jun 30, 2016 73.05 74.07 72.85 73.95 10,844,593 +0.99(+1.36%)
Jun 29, 2016 72.32 73.84 72.16 72.95 12,599,473 +1.26(+1.76%)
Jun 28, 2016 71.40 71.95 70.99 71.69 10,165,378 +0.90(+1.27%)
Jun 27, 2016 71.42 71.53 70.20 70.79 11,849,559 -1.09(-1.51%)
Jun 24, 2016 71.57 72.66 71.36 71.88 16,276,706 -1.79(-2.43%)
Jun 23, 2016 72.97 73.68 72.70 73.67 7,928,062 +1.52(+2.10%)
Jun 22, 2016 73.01 73.01 72.08 72.15 6,899,403 -0.67(-0.92%)
Jun 21, 2016 72.44 72.97 72.15 72.82 7,000,510 +0.44(+0.61%)
Jun 20, 2016 72.57 72.94 72.37 72.38 9,394,858 +0.73(+1.02%)
Jun 17, 2016 71.55 71.77 70.82 71.65 12,421,782 +0.35(+0.49%)
Jun 16, 2016 70.52 71.43 69.67 71.29 11,398,996 +0.31(+0.44%)
Jun 15, 2016 70.98 71.70 70.72 70.98 7,976,799 -0.46(-0.64%)
Jun 14, 2016 71.78 71.98 70.91 71.44 9,813,771 -0.58(-0.80%)
Jun 13, 2016 71.60 72.73 71.51 72.02 9,016,475 +0.08(+0.12%)
Jun 10, 2016 72.28 72.63 71.43 71.94 11,494,939 -0.59(-0.81%)
Jun 09, 2016 71.98 72.74 71.97 72.52 6,021,528 -0.20(-0.27%)
Jun 08, 2016 73.04 73.42 72.42 72.72 8,956,652 -0.16(-0.22%)
Jun 07, 2016 71.84 73.15 71.67 72.88 13,902,802 +1.52(+2.13%)
Jun 06, 2016 71.48 71.98 71.19 71.36 8,432,448 +0.36(+0.51%)
Jun 03, 2016 71.00 71.34 70.54 71.00 7,028,451 +0.09(+0.13%)
Jun 02, 2016 70.82 70.94 70.34 70.91 9,518,261 -0.42(-0.59%)
Jun 01, 2016 70.71 71.51 70.46 71.34 6,826,239 +0.09(+0.13%)
May 31, 2016 71.96 72.14 70.94 71.24 11,542,320 -0.72(-1.00%)
May 27, 2016 71.51 71.96 71.96 71.96 7,100,909 +0.37(+0.51%)
May 26, 2016 71.84 72.21 71.22 71.60 5,878,668 -0.19(-0.27%)
May 25, 2016 71.12 71.94 71.12 71.79 7,701,588 +1.11(+1.58%)
May 24, 2016 70.50 71.07 70.27 70.67 6,213,726 +0.57(+0.82%)
May 23, 2016 69.96 70.63 69.88 70.10 5,998,125 -0.29(-0.41%)
May 20, 2016 70.75 70.82 70.18 70.39 6,673,047 -0.04(-0.06%)
May 19, 2016 70.02 70.60 69.49 70.43 8,846,163 -0.15(-0.21%)
May 18, 2016 71.17 71.43 70.14 70.58 8,403,000 -0.49(-0.68%)
May 17, 2016 71.29 72.08 70.78 71.07 9,963,224 -0.33(-0.46%)
May 16, 2016 71.11 71.62 70.78 71.40 9,711,970 +1.08(+1.54%)
May 13, 2016 70.94 71.22 70.05 70.32 8,116,238 -0.96(-1.35%)
May 12, 2016 71.30 71.49 70.55 71.28 9,358,659 +0.68(+0.97%)
May 11, 2016 70.67 71.02 69.90 70.60 9,814,593 -0.09(-0.13%)
May 10, 2016 70.25 70.70 70.19 70.69 9,595,306 +0.64(+0.92%)
May 09, 2016 70.93 71.06 69.16 70.05 13,383,814 -1.05(-1.48%)
May 06, 2016 70.39 71.69 70.39 71.10 8,548,323 +0.31(+0.43%)
May 05, 2016 71.09 71.62 70.40 70.79 9,274,794 +0.58(+0.83%)
May 04, 2016 70.54 71.41 70.07 70.21 10,664,553 -0.51(-0.72%)
May 03, 2016 71.38 71.40 70.53 70.72 10,076,699 -1.39(-1.93%)
May 02, 2016 71.08 72.49 71.06 72.11 9,804,561 +0.79(+1.11%)
Apr 29, 2016 70.60 71.64 70.23 71.32 12,645,866 -0.15(-0.21%)
Apr 28, 2016 71.99 72.77 71.23 71.48 10,884,661 -1.01(-1.40%)
Apr 27, 2016 71.83 72.55 71.46 72.49 12,010,301 +1.09(+1.53%)
Apr 26, 2016 71.23 71.88 70.99 71.40 8,095,484 +0.54(+0.77%)
Apr 25, 2016 70.83 71.04 70.38 70.86 9,470,807 -0.35(-0.49%)
Apr 22, 2016 71.02 71.55 70.85 71.20 8,243,433 +0.43(+0.60%)
Apr 21, 2016 70.95 71.76 70.58 70.78 11,860,078 -0.20(-0.29%)
Apr 20, 2016 69.86 71.57 69.69 70.98 14,540,960 +0.83(+1.18%)
Apr 19, 2016 69.10 70.17 68.52 70.15 15,164,286 +1.26(+1.82%)
Apr 18, 2016 67.87 68.94 66.67 68.89 11,131,355 +1.03(+1.51%)
Apr 15, 2016 68.20 68.27 67.68 67.87 9,386,175 -0.52(-0.77%)
Apr 14, 2016 68.16 68.59 67.96 68.39 8,805,121 +0.27(+0.39%)
Apr 13, 2016 68.27 68.34 67.73 68.13 9,178,311 +0.06(+0.09%)
Apr 12, 2016 66.79 68.36 66.61 68.06 12,583,423 +1.58(+2.38%)
Apr 11, 2016 67.62 67.92 66.42 66.48 9,518,713 -0.76(-1.13%)
Apr 08, 2016 67.18 67.62 66.84 67.24 10,183,940 +1.07(+1.62%)
Apr 07, 2016 65.87 66.33 65.67 66.16 9,767,089 -0.03(-0.05%)
Apr 06, 2016 65.02 66.31 64.79 66.20 9,793,900 +1.51(+2.34%)
Apr 05, 2016 64.91 65.16 64.52 64.68 9,544,081 -0.53(-0.81%)
Apr 04, 2016 65.92 65.95 64.94 65.22 9,385,446 -0.58(-0.88%)
Apr 01, 2016 65.40 66.16 65.16 65.79 10,824,905 -0.80(-1.19%)
Mar 31, 2016 66.44 67.15 66.28 66.59 8,515,444 +0.10(+0.16%)
Mar 30, 2016 67.25 67.49 66.42 66.49 8,857,960 -0.05(-0.07%)
Mar 29, 2016 65.47 66.58 64.87 66.53 9,478,199 +0.45(+0.68%)
Mar 28, 2016 66.24 66.37 65.61 66.09 7,239,209 -0.12(-0.18%)
Mar 24, 2016 64.59 66.21 66.21 66.21 11,689,089 +0.88(+1.35%)
Mar 23, 2016 66.12 66.18 64.94 65.33 14,760,174 -1.33(-2.00%)
Mar 22, 2016 66.83 67.64 66.53 66.66 10,839,691 -0.66(-0.97%)
Mar 21, 2016 67.72 68.08 66.95 67.32 11,518,251 -0.87(-1.28%)
Mar 18, 2016 68.30 68.34 66.91 68.19 20,682,016 +0.56(+0.83%)
Mar 17, 2016 67.18 68.22 66.51 67.63 15,299,568 +1.04(+1.56%)
Mar 16, 2016 66.12 67.11 65.42 66.59 14,282,257 +0.79(+1.20%)
Mar 15, 2016 65.02 65.89 64.39 65.80 10,036,194 +0.01(+0.01%)
Mar 14, 2016 65.31 66.19 64.98 65.79 9,879,701 -0.22(-0.34%)
Mar 11, 2016 66.28 67.11 65.18 66.02 20,198,518 +0.45(+0.68%)
Mar 10, 2016 64.77 65.58 64.23 65.57 17,321,348 +0.78(+1.21%)
Mar 09, 2016 62.61 66.06 62.45 64.79 27,653,510 +2.85(+4.60%)
Mar 08, 2016 63.09 63.57 61.66 61.94 15,054,305 -1.35(-2.13%)
Mar 07, 2016 61.38 63.35 61.11 63.29 18,311,678 +1.91(+3.12%)
Mar 04, 2016 61.02 61.86 60.52 61.38 13,364,547 +0.28(+0.46%)
Mar 03, 2016 60.73 61.12 60.06 61.10 12,214,838 +0.27(+0.45%)
Mar 02, 2016 59.61 60.85 58.91 60.82 13,807,093 +0.70(+1.17%)
Mar 01, 2016 58.72 60.40 58.19 60.12 16,638,659 +1.88(+3.22%)
Feb 29, 2016 59.29 59.47 57.98 58.24 16,544,728 -0.64(-1.08%)
Feb 26, 2016 60.71 60.80 58.83 58.88 13,423,718 -0.66(-1.11%)
Feb 25, 2016 59.80 59.83 58.45 59.54 13,534,231 +0.02(+0.04%)
Feb 24, 2016 58.17 59.66 57.87 59.52 13,983,150 +0.25(+0.42%)
Feb 23, 2016 61.70 61.76 59.12 59.27 15,240,099 -2.73(-4.40%)
Feb 22, 2016 60.38 62.71 61.08 62.00 14,749,090 +1.62(+2.68%)
Feb 19, 2016 60.26 60.41 59.24 60.38 14,016,040 -0.16(-0.27%)
Feb 18, 2016 61.95 62.30 60.45 60.54 13,633,948 -1.10(-1.79%)
Feb 17, 2016 59.62 61.89 59.34 61.64 18,205,172 +2.44(+4.13%)
Feb 16, 2016 59.49 59.60 58.15 59.20 15,224,811 +0.31(+0.53%)
Feb 12, 2016 57.76 58.88 58.88 58.88 14,268,923 +1.68(+2.94%)
Feb 11, 2016 56.24 57.66 55.58 57.20 18,476,482 -0.03(-0.06%)
Feb 10, 2016 57.05 57.83 56.18 57.24 17,564,746 +0.08(+0.14%)
Feb 09, 2016 58.64 59.07 56.64 57.15 18,284,572 -2.12(-3.57%)
Feb 08, 2016 56.35 59.76 55.90 59.27 25,685,846 +2.14(+3.75%)
Feb 05, 2016 57.86 58.10 56.70 57.13 21,892,962 -1.32(-2.25%)
Feb 04, 2016 58.31 59.41 57.78 58.44 18,605,042 +0.12(+0.20%)
Feb 03, 2016 56.79 58.33 55.04 58.33 20,256,288 +2.33(+4.16%)
Feb 02, 2016 57.01 57.24 55.82 56.00 19,319,754 -2.79(-4.75%)
Feb 01, 2016 58.69 59.34 58.06 58.79 15,895,610 -0.81(-1.36%)
Jan 29, 2016 57.93 59.77 57.17 59.60 29,377,468 +0.38(+0.64%)
Jan 28, 2016 59.10 59.75 57.69 59.22 18,882,556 +1.81(+3.16%)
Jan 27, 2016 57.86 59.35 56.77 57.41 17,953,062 -0.57(-0.99%)
Jan 26, 2016 56.50 58.24 56.07 57.98 17,648,564 +2.23(+3.99%)
Jan 25, 2016 56.72 58.10 55.69 55.75 17,918,542 -1.83(-3.17%)
Jan 22, 2016 58.22 58.72 56.33 57.58 22,813,446 +1.72(+3.07%)
Jan 21, 2016 54.31 56.28 53.78 55.87 23,368,036 +1.43(+2.62%)
Jan 20, 2016 55.13 55.35 51.92 54.44 37,931,976 -1.74(-3.10%)
Jan 19, 2016 58.02 58.42 55.69 56.18 19,081,316 -1.49(-2.58%)
Jan 15, 2016 56.27 57.67 57.67 57.67 25,926,522 -1.24(-2.11%)
Jan 14, 2016 56.49 59.39 55.80 58.91 23,840,484 +2.85(+5.09%)
Jan 13, 2016 57.32 58.07 55.15 56.06 22,556,782 -0.57(-1.00%)
Jan 12, 2016 56.66 56.80 54.93 56.62 19,548,512 +0.95(+1.71%)
Jan 11, 2016 57.11 57.19 54.98 55.67 20,842,132 -0.94(-1.66%)
Jan 08, 2016 57.48 57.79 55.98 56.61 17,252,582 -0.61(-1.07%)
Jan 07, 2016 58.28 59.10 56.98 57.22 22,295,824 -2.10(-3.54%)
Jan 06, 2016 60.27 60.50 58.70 59.33 21,043,996 -2.44(-3.95%)
Jan 05, 2016 61.38 61.79 60.55 61.77 11,410,605 +0.52(+0.86%)
Jan 04, 2016 61.71 62.11 60.36 61.24 16,534,732 -0.77(-1.23%)
Dec 31, 2015 61.61 62.01 62.01 62.01 10,139,320 -0.09(-0.14%)
Dec 30, 2015 62.10 62.71 61.96 62.10 8,123,835 -0.80(-1.27%)
Dec 29, 2015 63.34 63.81 62.77 62.90 9,386,849 +0.61(+0.98%)
Dec 28, 2015 62.25 62.53 61.82 62.28 9,865,079 -1.16(-1.84%)
Dec 24, 2015 64.76 63.45 63.45 63.45 7,252,195 -1.21(-1.88%)
Dec 23, 2015 63.55 64.69 63.12 64.66 16,209,349 +2.44(+3.92%)
Dec 22, 2015 61.43 62.58 60.86 62.22 14,017,241 +0.71(+1.15%)
Dec 21, 2015 62.31 62.52 60.80 61.51 18,675,244 -0.39(-0.63%)
Dec 18, 2015 62.08 62.91 61.55 61.90 29,258,870 -0.50(-0.81%)
Dec 17, 2015 64.45 64.78 62.31 62.41 20,430,034 -2.00(-3.10%)
Dec 16, 2015 63.81 64.67 62.59 64.41 24,535,230 +0.47(+0.73%)
Dec 15, 2015 62.43 64.38 62.41 63.94 27,789,828 +2.36(+3.84%)
Dec 14, 2015 59.48 61.75 58.89 61.57 18,030,916 +1.99(+3.34%)
Dec 11, 2015 60.55 60.59 59.34 59.58 19,131,700 -1.97(-3.20%)
Dec 10, 2015 60.66 62.35 60.39 61.55 21,086,628 +1.17(+1.94%)
Dec 09, 2015 59.74 62.13 59.48 60.38 21,290,966 +0.80(+1.34%)
Dec 08, 2015 59.15 60.66 58.07 59.58 19,436,068 -0.58(-0.96%)
Dec 07, 2015 60.30 60.61 58.52 60.16 22,310,750 -1.68(-2.71%)
Dec 04, 2015 60.59 61.91 59.61 61.83 19,107,528 +0.59(+0.97%)
Dec 03, 2015 62.59 63.01 60.90 61.24 15,952,035 -0.97(-1.55%)
Dec 02, 2015 63.83 63.89 62.05 62.21 17,162,420 -1.54(-2.41%)
Dec 01, 2015 62.70 63.86 62.70 63.74 10,119,916 +0.80(+1.27%)
Nov 30, 2015 62.48 63.38 62.34 62.94 17,656,214 +0.65(+1.05%)
Nov 27, 2015 62.21 62.61 62.09 62.29 3,696,383 -0.34(-0.55%)
Nov 25, 2015 62.52 62.63 62.63 62.63 7,862,408 -0.33(-0.53%)
Nov 24, 2015 62.16 63.62 61.90 62.96 12,399,334 +0.92(+1.49%)
Nov 23, 2015 61.10 62.34 60.73 62.04 9,992,571 +0.69(+1.12%)
Nov 20, 2015 62.48 62.94 61.21 61.35 12,421,075 -1.25(-2.00%)
Nov 19, 2015 63.43 63.67 62.33 62.61 8,844,610 -0.95(-1.50%)
Nov 18, 2015 63.03 63.93 62.74 63.56 10,044,036 +0.81(+1.30%)
Nov 17, 2015 62.91 63.76 62.52 62.74 10,990,299 -0.29(-0.46%)
Nov 16, 2015 60.51 63.05 60.51 63.03 14,437,094 +2.65(+4.38%)
Nov 13, 2015 60.99 61.27 60.05 60.39 11,273,379 -0.80(-1.31%)
Nov 12, 2015 61.80 62.07 60.77 61.19 13,144,404 -1.59(-2.53%)
Nov 11, 2015 63.59 63.81 62.55 62.78 8,936,341 -0.71(-1.12%)
Nov 10, 2015 62.72 63.67 62.54 63.48 10,019,931 +0.62(+0.99%)
Nov 09, 2015 63.66 64.32 62.72 62.87 11,245,985 -1.16(-1.82%)
Nov 06, 2015 63.81 64.06 62.48 64.03 14,148,122 -0.35(-0.55%)
Nov 05, 2015 65.41 65.75 64.23 64.38 16,422,145 -1.51(-2.29%)
Nov 04, 2015 66.75 66.80 65.42 65.90 17,517,558 -0.93(-1.40%)
Nov 03, 2015 64.98 67.17 64.98 66.83 25,946,546 +2.17(+3.35%)
Nov 02, 2015 61.70 64.88 61.61 64.66 20,963,506 +2.78(+4.49%)
Oct 30, 2015 62.06 62.63 60.88 61.88 16,975,176 +0.67(+1.10%)
Oct 29, 2015 60.82 61.92 60.70 61.21 9,818,286 +0.07(+0.11%)
Oct 28, 2015 60.07 61.37 59.87 61.14 12,094,851 +1.42(+2.38%)
Oct 27, 2015 59.74 59.90 59.07 59.72 13,699,428 -0.73(-1.21%)
Oct 26, 2015 61.88 61.88 60.32 60.45 12,637,456 -1.68(-2.71%)
Oct 23, 2015 61.80 62.60 61.35 62.13 11,946,212 -0.26(-0.41%)
Oct 22, 2015 61.11 62.52 61.11 62.39 13,174,336 +1.56(+2.56%)
Oct 21, 2015 60.90 61.71 60.70 60.83 10,912,356 -0.45(-0.73%)
Oct 20, 2015 60.95 61.62 60.87 61.28 12,072,944 -0.03(-0.04%)
Oct 19, 2015 61.53 61.65 60.75 61.31 13,070,249 -0.86(-1.38%)
Oct 16, 2015 62.34 62.42 61.30 62.16 11,485,702 +0.39(+0.63%)
Oct 15, 2015 61.05 61.88 60.22 61.78 13,157,809 +0.65(+1.07%)
Oct 14, 2015 60.08 61.27 59.73 61.12 14,293,286 +0.94(+1.56%)
Oct 13, 2015 59.79 60.56 59.44 60.18 11,766,605 -0.25(-0.41%)
Oct 12, 2015 61.19 61.27 59.83 60.43 11,627,101 -0.57(-0.93%)
Oct 09, 2015 61.42 61.56 60.38 60.99 14,701,608 -0.23(-0.38%)
Oct 08, 2015 59.85 61.38 59.79 61.22 16,592,317 +1.22(+2.03%)
Oct 07, 2015 60.09 60.95 58.75 60.01 25,978,780 +0.77(+1.30%)
Oct 06, 2015 57.32 59.67 57.25 59.24 27,749,760 +2.02(+3.52%)
Oct 05, 2015 56.12 57.33 56.08 57.22 20,846,850 +1.69(+3.04%)
Oct 02, 2015 52.94 55.53 52.64 55.53 19,167,122 +2.19(+4.10%)
Oct 01, 2015 54.29 55.08 52.98 53.35 16,316,004 -0.37(-0.68%)
Sep 30, 2015 52.54 53.81 52.43 53.71 20,718,416 +1.79(+3.45%)
Sep 29, 2015 51.78 52.20 51.26 51.92 12,919,234 +0.33(+0.63%)
Sep 28, 2015 52.20 52.39 51.58 51.60 15,518,065 -1.31(-2.48%)
Sep 25, 2015 53.03 53.22 52.38 52.91 15,952,106 +0.55(+1.05%)
Sep 24, 2015 51.38 52.64 51.14 52.36 15,128,805 +0.52(+1.01%)
Sep 23, 2015 52.71 52.79 51.59 51.83 13,279,745 -0.77(-1.46%)
Sep 22, 2015 52.32 52.90 52.09 52.60 14,231,427 -0.57(-1.08%)
Sep 21, 2015 53.32 53.61 53.01 53.18 12,516,819 +0.24(+0.45%)
Sep 18, 2015 53.05 53.59 52.41 52.94 27,367,488 -1.14(-2.10%)
Sep 17, 2015 53.88 54.80 53.52 54.07 18,098,660 +0.27(+0.49%)
Sep 16, 2015 52.99 53.94 52.96 53.81 18,494,062 +1.26(+2.40%)
Sep 15, 2015 52.05 52.90 51.90 52.55 17,149,634 +0.95(+1.85%)
Sep 14, 2015 51.43 51.75 51.04 51.60 15,030,959 -0.01(-0.03%)
Sep 11, 2015 51.71 51.92 51.13 51.61 16,200,986 +0.09(+0.17%)
Sep 10, 2015 51.57 51.62 50.61 51.52 16,850,950 +0.50(+0.99%)
Sep 09, 2015 52.73 53.25 50.90 51.02 16,585,882 -1.31(-2.50%)
Sep 08, 2015 52.79 52.81 51.92 52.32 13,681,013 +0.12(+0.22%)
Sep 04, 2015 52.64 52.21 52.21 52.21 16,462,275 -1.08(-2.03%)
Sep 03, 2015 53.59 54.08 52.90 53.29 18,037,478 +0.14(+0.26%)
Sep 02, 2015 54.31 54.31 52.60 53.16 20,934,498 -0.09(-0.17%)
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.