Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 76.75 77.02 76.06 76.69 10,165,858 -0.72(-0.93%)
Sep 27, 2013 77.78 77.80 77.33 77.41 7,162,323 -0.54(-0.69%)
Sep 26, 2013 78.33 78.55 77.65 77.95 7,949,843 -0.37(-0.47%)
Sep 25, 2013 78.76 78.84 78.31 78.31 7,127,244 -0.27(-0.34%)
Sep 24, 2013 79.12 79.43 78.53 78.58 9,294,022 -0.65(-0.82%)
Sep 23, 2013 78.66 79.29 78.63 79.23 8,614,268 +0.38(+0.48%)
Sep 20, 2013 79.32 79.68 78.74 78.85 16,278,897 -0.33(-0.41%)
Sep 19, 2013 79.44 79.61 79.06 79.18 7,035,390 -0.24(-0.30%)
Sep 18, 2013 78.50 79.80 78.16 79.42 9,969,078 +0.93(+1.19%)
Sep 17, 2013 78.33 79.02 78.32 78.48 8,622,373 +0.16(+0.21%)
Sep 16, 2013 78.75 78.85 78.26 78.32 6,789,248 -0.04(-0.05%)
Sep 13, 2013 78.26 78.80 78.15 78.36 4,901,801 +0.16(+0.20%)
Sep 12, 2013 78.30 78.66 78.04 78.20 7,176,258 -0.02(-0.02%)
Sep 11, 2013 77.67 78.27 77.51 78.22 7,914,758 +0.57(+0.74%)
Sep 10, 2013 77.52 77.64 76.51 77.64 9,506,852 +0.50(+0.65%)
Sep 09, 2013 76.51 77.30 76.51 77.15 6,960,872 +0.64(+0.83%)
Sep 06, 2013 76.71 77.48 75.12 76.51 9,014,807 -0.10(-0.13%)
Sep 05, 2013 76.43 76.80 76.32 76.61 5,264,598 +0.32(+0.42%)
Sep 04, 2013 75.97 76.55 75.71 76.29 5,811,667 +0.20(+0.26%)
Sep 03, 2013 76.59 76.68 75.74 76.09 6,574,845 +0.08(+0.10%)
Aug 30, 2013 76.07 76.30 75.79 76.02 7,439,836 +0.04(+0.05%)
Aug 29, 2013 76.47 76.73 75.78 75.98 8,487,821 -0.91(-1.18%)
Aug 28, 2013 75.40 77.23 75.40 76.89 12,051,565 +1.89(+2.53%)
Aug 27, 2013 74.63 75.54 74.53 74.99 8,214,598 -0.02(-0.03%)
Aug 26, 2013 75.58 75.69 74.81 75.01 5,985,127 -0.44(-0.58%)
Aug 23, 2013 74.92 75.57 74.56 75.45 7,418,017 +0.78(+1.05%)
Aug 22, 2013 74.44 75.23 74.12 74.67 6,382,060 +0.37(+0.50%)
Aug 21, 2013 74.72 74.80 73.99 74.29 8,947,875 -0.37(-0.50%)
Aug 20, 2013 74.85 75.30 74.67 74.67 7,114,608 -0.23(-0.31%)
Aug 19, 2013 75.55 75.74 74.81 74.90 6,826,019 -0.77(-1.02%)
Aug 16, 2013 75.68 75.86 75.15 75.67 8,955,999 -0.23(-0.31%)
Aug 15, 2013 76.17 76.38 75.74 75.90 6,728,238 -0.50(-0.66%)
Aug 14, 2013 76.85 76.98 76.09 76.41 10,996,416 -0.28(-0.37%)
Aug 13, 2013 76.33 77.15 76.00 76.69 7,125,528 +0.44(+0.57%)
Aug 12, 2013 76.38 76.42 75.69 76.25 9,607,408 -0.44(-0.57%)
Aug 09, 2013 77.08 77.08 76.18 76.69 9,168,049 -0.36(-0.46%)
Aug 08, 2013 77.55 77.76 76.32 77.05 9,007,572 -0.16(-0.21%)
Aug 07, 2013 77.02 77.58 76.88 77.21 6,222,327 +0.12(+0.15%)
Aug 06, 2013 77.61 77.73 77.01 77.09 7,244,798 -0.53(-0.69%)
Aug 05, 2013 78.08 78.10 77.48 77.62 5,964,078 -0.60(-0.77%)
Aug 02, 2013 78.17 78.32 77.19 78.22 11,949,242 -0.93(-1.18%)
Aug 01, 2013 79.19 79.29 78.66 79.16 9,195,533 +0.34(+0.44%)
Jul 31, 2013 78.89 79.45 78.54 78.81 8,616,560 +0.07(+0.09%)
Jul 30, 2013 79.01 79.48 78.37 78.74 7,331,085 -0.24(-0.31%)
Jul 29, 2013 79.74 79.74 78.81 78.99 6,435,563 -0.87(-1.09%)
Jul 26, 2013 79.53 79.89 78.94 79.86 7,715,821 -0.13(-0.16%)
Jul 25, 2013 78.97 80.03 78.75 79.98 7,134,654 +0.87(+1.10%)
Jul 24, 2013 79.66 79.90 78.82 79.11 7,232,458 -0.56(-0.70%)
Jul 23, 2013 79.55 79.91 79.32 79.67 6,011,331 +0.14(+0.18%)
Jul 22, 2013 79.45 79.89 79.29 79.53 6,479,097 +0.08(+0.09%)
Jul 19, 2013 78.75 79.45 78.36 79.45 9,473,065 +0.90(+1.15%)
Jul 18, 2013 78.05 78.66 78.03 78.55 6,906,936 +0.70(+0.90%)
Jul 17, 2013 78.04 78.26 77.81 77.85 4,747,846 +0.14(+0.19%)
Jul 16, 2013 78.07 78.40 77.35 77.70 6,395,410 -0.35(-0.45%)
Jul 15, 2013 77.70 78.35 77.67 78.05 6,489,020 +0.39(+0.50%)
Jul 12, 2013 77.33 77.72 77.03 77.67 8,969,389 +0.18(+0.23%)
Jul 11, 2013 77.60 77.70 76.70 77.48 11,556,965 +0.54(+0.71%)
Jul 10, 2013 77.28 77.97 76.82 76.94 8,908,069 -0.23(-0.30%)
Jul 09, 2013 76.62 77.47 76.41 77.17 9,988,011 +1.27(+1.67%)
Jul 08, 2013 75.93 76.57 75.74 75.90 7,929,914 +0.46(+0.61%)
Jul 05, 2013 74.93 75.66 74.56 75.44 7,010,031 +0.90(+1.20%)
Jul 03, 2013 74.65 74.69 74.25 74.55 4,859,076 -0.04(-0.06%)
Jul 02, 2013 74.55 75.33 74.24 74.59 7,846,304 +0.04(+0.06%)
Jul 01, 2013 74.09 75.13 73.87 74.55 8,071,790 +0.46(+0.63%)
Jun 28, 2013 74.37 74.85 73.96 74.08 10,393,378 -0.23(-0.31%)
Jun 27, 2013 74.20 74.84 74.18 74.32 7,123,774 +0.35(+0.47%)
Jun 26, 2013 74.08 74.21 73.25 73.97 7,700,336 +0.44(+0.60%)
Jun 25, 2013 73.72 73.79 73.19 73.53 9,559,790 +0.39(+0.54%)
Jun 24, 2013 73.69 73.89 72.63 73.13 10,839,337 -1.32(-1.77%)
Jun 21, 2013 74.65 74.84 73.41 74.45 17,079,414 +0.61(+0.83%)
Jun 20, 2013 74.84 74.91 73.60 73.84 12,181,402 -1.60(-2.12%)
Jun 19, 2013 76.25 76.61 75.38 75.44 7,403,127 -0.64(-0.84%)
Jun 18, 2013 75.77 76.20 75.66 76.08 7,259,974 +0.19(+0.25%)
Jun 17, 2013 75.41 76.24 75.30 75.89 6,463,951 +0.59(+0.78%)
Jun 14, 2013 75.83 76.18 75.19 75.30 7,053,775 -0.86(-1.13%)
Jun 13, 2013 75.06 76.27 75.01 76.16 7,438,268 +1.06(+1.41%)
Jun 12, 2013 76.58 76.83 74.88 75.11 8,768,156 -0.93(-1.22%)
Jun 11, 2013 76.29 76.85 75.91 76.03 7,264,934 -0.78(-1.01%)
Jun 10, 2013 76.96 76.99 76.25 76.81 8,922,182 +0.62(+0.81%)
Jun 07, 2013 75.89 76.36 75.21 76.19 9,728,295 +0.69(+0.92%)
Jun 06, 2013 75.92 76.06 74.29 75.49 16,199,946 -0.61(-0.81%)
Jun 05, 2013 76.59 77.06 75.94 76.11 12,372,415 -0.87(-1.13%)
Jun 04, 2013 76.89 77.41 76.46 76.98 12,260,391 -0.71(-0.91%)
Jun 03, 2013 76.60 77.70 76.60 77.68 11,593,289 +0.84(+1.09%)
May 31, 2013 78.03 78.44 76.85 76.85 12,633,864 -1.48(-1.89%)
May 30, 2013 78.40 78.86 77.95 78.32 6,953,830 -0.24(-0.30%)
May 29, 2013 78.92 79.34 78.14 78.56 10,258,804 -0.59(-0.74%)
May 28, 2013 79.12 79.76 78.79 79.15 10,540,113 +0.61(+0.78%)
May 24, 2013 77.94 78.60 77.83 78.54 8,934,782 +0.03(+0.04%)
May 23, 2013 77.76 78.77 77.76 78.50 12,905,716 +0.29(+0.38%)
May 22, 2013 78.82 79.49 78.00 78.21 14,936,841 -0.63(-0.80%)
May 21, 2013 78.15 79.01 78.10 78.84 10,702,831 +0.73(+0.93%)
May 20, 2013 77.27 78.15 77.11 78.12 8,462,607 +0.85(+1.10%)
May 17, 2013 76.84 77.27 76.55 77.27 10,943,338 +0.41(+0.54%)
May 16, 2013 76.84 77.23 76.69 76.85 8,864,903 -0.16(-0.20%)
May 15, 2013 77.46 77.46 76.75 77.01 12,699,596 +0.73(+0.95%)
May 13, 2013 76.31 76.44 75.86 76.28 27,168,564 -0.24(-0.31%)
May 10, 2013 76.61 76.82 75.83 76.52 17,042,556 -0.25(-0.33%)
May 09, 2013 76.66 76.97 76.35 76.77 14,877,295 +0.17(+0.23%)
May 08, 2013 76.36 76.75 76.28 76.60 7,214,486 +0.20(+0.26%)
May 07, 2013 76.59 76.82 76.09 76.40 7,106,547 -0.13(-0.17%)
May 06, 2013 76.57 76.86 76.20 76.53 7,518,655 -0.15(-0.19%)
May 03, 2013 76.18 76.80 75.78 76.68 10,282,807 +0.90(+1.19%)
May 02, 2013 75.13 75.96 74.90 75.78 8,160,077 +1.10(+1.47%)
May 01, 2013 75.29 75.49 74.54 74.68 9,795,007 -1.08(-1.43%)
Apr 30, 2013 75.16 75.76 74.59 75.76 11,127,151 +0.43(+0.57%)
Apr 29, 2013 74.79 75.51 74.54 75.33 8,308,678 +0.79(+1.07%)
Apr 26, 2013 73.89 74.77 73.59 74.54 9,682,997 +0.95(+1.29%)
Apr 25, 2013 73.94 74.51 73.46 73.59 9,023,196 +0.14(+0.19%)
Apr 24, 2013 73.30 73.69 73.26 73.44 7,342,100 +0.50(+0.68%)
Apr 23, 2013 72.64 73.33 71.97 72.95 10,862,806 +0.57(+0.78%)
Apr 22, 2013 72.27 72.71 71.96 72.38 8,754,735 +0.42(+0.58%)
Apr 19, 2013 72.25 72.62 71.92 71.97 12,196,668 +0.19(+0.27%)
Apr 18, 2013 71.33 72.10 71.16 71.77 10,390,018 +0.48(+0.68%)
Apr 17, 2013 72.28 72.28 70.86 71.29 13,352,676 -1.37(-1.88%)
Apr 16, 2013 72.86 72.96 72.16 72.66 10,488,650 +0.27(+0.38%)
Apr 15, 2013 73.77 73.83 72.34 72.38 15,729,742 -2.09(-2.81%)
Apr 12, 2013 74.80 75.07 74.20 74.48 10,293,974 -0.63(-0.83%)
Apr 11, 2013 74.49 75.23 74.21 75.10 9,811,416 +0.81(+1.09%)
Apr 10, 2013 73.82 74.41 73.59 74.29 8,780,345 +0.62(+0.84%)
Apr 09, 2013 73.26 73.81 73.04 73.67 7,811,437 +0.52(+0.70%)
Apr 08, 2013 72.95 73.19 72.43 73.15 6,631,218 +0.18(+0.25%)
Apr 05, 2013 72.43 73.05 72.13 72.97 8,100,975 -0.34(-0.47%)
Apr 04, 2013 73.23 73.69 72.76 73.31 8,712,182 +0.18(+0.25%)
Apr 03, 2013 74.00 74.05 72.87 73.13 11,555,322 -0.76(-1.03%)
Apr 02, 2013 74.41 74.48 73.68 73.89 7,752,488 -0.38(-0.51%)
Apr 01, 2013 73.89 74.43 73.74 74.27 6,964,148 +0.49(+0.66%)
Mar 28, 2013 74.79 74.97 73.74 73.78 13,337,673 -0.85(-1.14%)
Mar 27, 2013 74.82 74.96 74.33 74.63 6,972,722 -0.49(-0.65%)
Mar 26, 2013 74.97 75.21 74.71 75.12 6,855,248 +0.50(+0.67%)
Mar 25, 2013 75.44 75.48 74.24 74.62 10,218,787 -0.62(-0.83%)
Mar 22, 2013 74.92 75.38 74.81 75.25 8,359,599 +0.52(+0.70%)
Mar 21, 2013 74.51 75.13 74.40 74.72 9,934,669 -0.01(-0.01%)
Mar 20, 2013 74.50 75.06 74.43 74.73 9,574,603 +0.55(+0.74%)
Mar 19, 2013 74.13 74.39 73.67 74.18 8,445,585 +0.21(+0.28%)
Mar 18, 2013 73.76 74.45 73.71 73.97 7,776,403 -0.34(-0.46%)
Mar 15, 2013 74.26 74.46 73.84 74.31 16,464,543 -0.20(-0.27%)
Mar 14, 2013 73.72 74.67 73.64 74.51 12,041,188 +1.02(+1.39%)
Mar 13, 2013 73.51 73.71 73.31 73.49 8,686,141 +0.07(+0.09%)
Mar 12, 2013 73.82 74.08 73.37 73.43 7,449,497 -0.30(-0.40%)
Mar 11, 2013 73.66 73.77 73.33 73.72 7,292,857 +0.10(+0.14%)
Mar 08, 2013 73.86 73.96 73.26 73.62 8,040,589 +0.01(+0.01%)
Mar 07, 2013 73.66 73.82 73.40 73.62 7,051,712 +0.06(+0.08%)
Mar 06, 2013 73.46 73.76 73.29 73.56 8,635,918 +0.34(+0.46%)
Mar 05, 2013 73.25 73.43 73.07 73.23 10,236,021 +0.27(+0.37%)
Mar 04, 2013 72.51 73.15 72.08 72.95 8,129,304 +0.37(+0.50%)
Mar 01, 2013 72.48 72.80 72.00 72.59 8,970,685 -0.16(-0.21%)
Feb 28, 2013 72.38 73.20 72.30 72.74 9,594,720 +0.31(+0.43%)
Feb 27, 2013 71.23 72.62 71.23 72.43 7,312,142 +1.05(+1.47%)
Feb 26, 2013 71.08 71.51 70.63 71.38 9,844,833 +0.88(+1.25%)
Feb 25, 2013 72.34 72.86 70.48 70.50 12,115,475 -1.50(-2.09%)
Feb 22, 2013 71.72 72.17 71.30 72.00 8,387,095 +0.60(+0.84%)
Feb 21, 2013 71.28 71.59 70.84 71.40 7,719,908 +0.00(+0.00%)
Feb 20, 2013 71.99 72.09 71.31 71.40 8,772,296 -0.58(-0.80%)
Feb 19, 2013 71.53 72.19 71.53 71.98 8,089,759 +0.60(+0.84%)
Feb 15, 2013 71.72 71.84 70.81 71.38 10,231,929 -0.47(-0.65%)
Feb 14, 2013 71.51 72.19 71.45 71.85 8,416,798 +0.11(+0.16%)
Feb 13, 2013 71.67 71.93 71.35 71.74 6,620,499 -0.04(-0.06%)
Feb 12, 2013 71.30 71.99 71.17 71.78 7,353,025 +0.53(+0.74%)
Feb 11, 2013 71.28 71.37 70.86 71.25 6,112,593 +0.00(+0.00%)
Feb 08, 2013 70.81 71.34 70.79 71.25 7,233,914 +0.38(+0.54%)
Feb 07, 2013 71.47 71.47 70.44 70.87 8,803,470 -0.55(-0.77%)
Feb 06, 2013 71.12 71.42 70.76 71.42 7,238,243 +0.44(+0.62%)
Feb 04, 2013 70.87 71.40 70.42 70.98 10,383,489 -0.80(-1.12%)
Feb 01, 2013 71.37 71.90 70.89 71.78 10,416,725 +0.83(+1.17%)
Jan 31, 2013 71.61 72.03 70.95 70.95 12,624,984 -0.80(-1.12%)
Jan 30, 2013 72.13 72.40 71.63 71.75 8,388,392 -0.47(-0.65%)
Jan 29, 2013 71.64 72.34 71.63 72.22 7,092,942 +0.72(+1.01%)
Jan 28, 2013 71.82 71.83 71.11 71.50 7,336,999 -0.10(-0.14%)
Jan 25, 2013 71.18 71.71 70.95 71.60 7,702,618 +0.43(+0.61%)
Jan 24, 2013 71.16 71.70 71.03 71.16 7,945,781 +0.30(+0.43%)
Jan 23, 2013 71.07 71.41 70.81 70.86 8,166,488 -0.55(-0.78%)
Jan 22, 2013 70.92 71.44 70.57 71.42 8,760,943 +0.41(+0.58%)
Jan 18, 2013 71.00 71.00 70.28 71.00 13,866,132 +0.31(+0.44%)
Jan 17, 2013 70.69 71.39 70.60 70.70 11,306,583 +0.47(+0.68%)
Jan 16, 2013 69.81 70.44 69.73 70.22 9,979,701 +0.33(+0.47%)
Jan 15, 2013 69.17 69.91 69.10 69.90 9,149,694 +0.36(+0.52%)
Jan 14, 2013 68.63 69.59 68.61 69.53 10,344,849 +0.69(+1.00%)
Jan 11, 2013 68.52 69.05 68.27 68.84 8,855,440 +0.78(+1.14%)
Jan 10, 2013 67.89 68.24 67.83 68.07 8,563,224 +0.57(+0.85%)
Jan 09, 2013 67.60 67.82 67.28 67.49 7,397,456 +0.17(+0.26%)
Jan 08, 2013 67.46 67.58 67.22 67.32 10,267,289 -0.30(-0.45%)
Jan 07, 2013 67.79 67.83 67.28 67.62 7,889,286 -0.46(-0.68%)
Jan 04, 2013 67.77 68.16 67.71 68.08 7,164,820 +0.36(+0.53%)
Jan 03, 2013 67.86 68.34 67.47 67.73 11,064,141 -0.29(-0.43%)
Jan 02, 2013 67.46 68.03 66.63 68.02 9,971,886 +1.39(+2.08%)
Dec 31, 2012 65.16 66.67 65.16 66.63 10,572,353 +1.04(+1.59%)
Dec 28, 2012 66.35 66.41 65.50 65.59 8,565,231 -1.28(-1.91%)
Dec 27, 2012 66.83 67.07 66.09 66.86 8,968,108 +0.04(+0.06%)
Dec 26, 2012 67.22 67.33 66.67 66.83 6,644,910 -0.10(-0.16%)
Dec 24, 2012 67.34 67.40 66.84 66.93 3,709,690 -0.67(-0.98%)
Dec 21, 2012 67.51 67.96 66.89 67.60 25,352,436 -0.41(-0.61%)
Dec 20, 2012 67.78 68.19 67.56 68.01 9,533,122 +0.29(+0.43%)
Dec 19, 2012 68.07 68.46 67.71 67.72 12,372,473 -0.12(-0.17%)
Dec 18, 2012 66.88 68.02 66.74 67.84 11,518,476 +0.87(+1.31%)
Dec 17, 2012 66.52 67.06 66.51 66.96 9,895,483 +0.53(+0.80%)
Dec 14, 2012 66.30 66.78 66.17 66.43 9,559,588 -0.06(-0.08%)
Dec 13, 2012 66.88 66.88 66.21 66.49 7,968,537 -0.10(-0.16%)
Dec 12, 2012 66.65 67.27 66.50 66.59 9,686,246 +0.21(+0.32%)
Dec 11, 2012 66.11 66.69 66.02 66.38 9,612,581 +0.48(+0.73%)
Dec 10, 2012 65.99 66.35 65.60 65.90 8,946,132 -0.02(-0.03%)
Dec 07, 2012 65.76 65.93 65.40 65.92 8,031,253 +0.33(+0.51%)
Dec 06, 2012 65.00 65.62 64.87 65.59 11,997,596 +0.79(+1.22%)
Dec 05, 2012 64.31 65.19 64.08 64.80 10,436,566 +0.75(+1.16%)
Dec 04, 2012 64.33 64.75 64.04 64.05 10,817,240 -1.07(-1.64%)
Nov 30, 2012 65.37 65.54 64.86 65.12 10,837,021 -0.06(-0.09%)
Nov 29, 2012 65.24 65.74 64.93 65.18 9,342,283 +0.13(+0.20%)
Nov 28, 2012 63.45 65.08 63.31 65.05 11,398,731 +1.36(+2.13%)
Nov 27, 2012 64.69 64.79 63.59 63.70 10,731,810 -0.99(-1.53%)
Nov 26, 2012 64.54 64.69 64.23 64.69 7,066,670 -0.30(-0.46%)
Nov 23, 2012 64.61 64.98 64.36 64.98 4,506,072 +0.84(+1.32%)
Nov 21, 2012 64.05 64.15 63.72 64.14 5,934,301 +0.33(+0.52%)
Nov 20, 2012 64.08 64.15 63.41 63.81 8,575,495 -0.49(-0.76%)
Nov 19, 2012 63.88 64.29 63.55 64.29 11,118,969 +1.20(+1.90%)
Nov 16, 2012 62.58 63.15 62.23 63.09 13,377,626 +0.48(+0.77%)
Nov 15, 2012 62.84 63.75 62.02 62.61 15,865,384 -0.54(-0.86%)
Nov 14, 2012 64.69 64.70 62.98 63.15 13,973,120 -1.16(-1.80%)
Nov 13, 2012 64.37 65.03 64.26 64.31 7,914,974 -0.40(-0.61%)
Nov 12, 2012 65.03 65.07 64.44 64.71 6,550,855 +0.05(+0.09%)
Nov 09, 2012 64.30 65.18 64.19 64.66 9,552,154 -0.02(-0.03%)
Nov 08, 2012 65.50 65.77 64.67 64.67 10,163,890 -1.00(-1.53%)
Nov 07, 2012 66.73 66.77 65.23 65.68 12,485,831 -1.74(-2.58%)
Nov 06, 2012 66.78 67.62 66.70 67.42 8,805,960 +0.71(+1.07%)
Nov 05, 2012 65.82 66.79 65.82 66.70 6,641,800 +0.50(+0.76%)
Nov 02, 2012 67.62 67.94 65.71 66.20 13,710,486 -1.89(-2.77%)
Nov 01, 2012 67.21 68.23 67.13 68.09 10,608,467 +0.74(+1.11%)
Oct 31, 2012 68.38 68.38 66.74 67.34 9,754,271 -0.57(-0.84%)
Oct 26, 2012 67.61 67.92 67.92 67.92 7,820,915 +0.13(+0.20%)
Oct 25, 2012 67.58 67.79 66.98 67.78 8,002,614 +0.76(+1.14%)
Oct 24, 2012 66.84 67.50 66.60 67.02 8,328,828 +0.20(+0.30%)
Oct 23, 2012 68.16 68.16 66.65 66.82 13,112,645 -2.44(-3.53%)
Oct 19, 2012 70.19 70.24 69.10 69.26 11,721,722 -0.78(-1.11%)
Oct 18, 2012 69.98 70.27 69.87 70.04 10,095,094 -0.32(-0.46%)
Oct 17, 2012 69.86 70.47 69.86 70.36 8,542,175 +0.67(+0.96%)
Oct 16, 2012 69.32 69.89 69.22 69.69 7,847,002 +0.78(+1.13%)
Oct 15, 2012 68.52 69.05 67.87 68.92 9,453,872 +0.46(+0.67%)
Oct 12, 2012 69.08 69.21 68.18 68.46 9,684,494 -0.60(-0.88%)
Oct 11, 2012 69.25 69.77 69.07 69.07 11,917,564 +0.37(+0.54%)
Oct 10, 2012 70.03 70.28 68.42 68.69 26,121,224 -3.00(-4.18%)
Oct 09, 2012 71.79 72.32 71.69 71.69 9,794,895 -0.16(-0.22%)
Oct 08, 2012 71.59 72.00 71.44 71.85 5,622,782 +0.07(+0.10%)
Oct 05, 2012 71.73 72.24 71.55 71.78 7,379,347 +0.21(+0.30%)
Oct 04, 2012 71.25 71.76 71.15 71.56 8,882,467 +0.62(+0.87%)
Oct 03, 2012 71.87 71.92 70.89 70.95 12,051,948 -1.11(-1.54%)
Oct 02, 2012 71.87 72.13 71.42 72.06 9,597,376 +0.43(+0.61%)
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.