Skip to main content

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

Historical Prices

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.