Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 59.92 61.30 59.68 61.30 22,418,642 +3.24(+5.58%)
Nov 29, 2011 57.21 58.46 57.09 58.06 14,835,627 +0.97(+1.69%)
Nov 28, 2011 57.25 57.44 56.64 57.10 14,094,572 +2.07(+3.77%)
Nov 25, 2011 56.06 56.31 55.02 55.02 8,818,097 -0.87(-1.56%)
Nov 23, 2011 56.89 56.98 55.89 55.89 19,566,954 -1.59(-2.77%)
Nov 22, 2011 57.04 57.98 56.64 57.48 14,994,367 +0.45(+0.79%)
Nov 21, 2011 57.78 57.79 56.31 57.03 25,194,548 -1.32(-2.27%)
Nov 18, 2011 59.93 60.51 58.14 58.36 22,940,996 -1.31(-2.20%)
Nov 17, 2011 60.07 60.89 58.87 59.67 19,782,656 -0.58(-0.96%)
Nov 16, 2011 61.12 61.66 60.06 60.25 21,101,696 -0.84(-1.38%)
Nov 15, 2011 62.84 63.49 60.68 61.09 41,125,184 -1.72(-2.73%)
Nov 14, 2011 62.82 63.14 62.33 62.80 9,350,864 -0.52(-0.82%)
Nov 11, 2011 63.11 63.60 63.06 63.32 10,739,388 +0.92(+1.47%)
Nov 10, 2011 62.30 62.71 61.22 62.40 16,948,344 +0.72(+1.17%)
Nov 09, 2011 62.58 62.99 61.45 61.68 20,391,722 -2.71(-4.21%)
Nov 08, 2011 64.04 64.48 63.00 64.39 13,121,212 +0.67(+1.06%)
Nov 07, 2011 63.09 64.20 62.43 63.72 13,223,188 +0.76(+1.21%)
Nov 04, 2011 62.55 63.06 61.80 62.95 14,207,539 +0.18(+0.28%)
Nov 03, 2011 62.61 62.91 61.93 62.78 15,682,112 +0.94(+1.52%)
Nov 02, 2011 61.49 62.07 61.01 61.84 14,189,675 +1.46(+2.41%)
Nov 01, 2011 60.02 61.33 59.62 60.38 25,725,506 -1.76(-2.83%)
Oct 31, 2011 63.72 63.88 62.14 62.14 19,361,030 -2.72(-4.19%)
Oct 28, 2011 64.39 65.06 63.45 64.85 17,483,744 +0.40(+0.61%)
Oct 27, 2011 63.79 65.07 63.66 64.46 24,142,830 +1.30(+2.06%)
Oct 26, 2011 62.75 63.20 61.79 63.16 16,836,916 +1.34(+2.17%)
Oct 25, 2011 63.07 63.24 61.71 61.81 14,288,974 -1.05(-1.67%)
Oct 24, 2011 62.40 63.22 62.27 62.86 13,374,944 +0.44(+0.70%)
Oct 21, 2011 61.81 62.61 61.64 62.42 18,405,090 +1.27(+2.07%)
Oct 20, 2011 60.74 61.32 60.17 61.16 14,724,603 +0.68(+1.12%)
Oct 19, 2011 60.74 61.56 60.16 60.48 14,626,413 -0.42(-0.69%)
Oct 18, 2011 58.58 61.61 57.95 60.90 20,567,004 +2.57(+4.40%)
Oct 17, 2011 59.10 59.30 58.20 58.33 11,116,764 -1.10(-1.85%)
Oct 14, 2011 58.54 59.48 58.47 59.43 12,452,983 +1.59(+2.74%)
Oct 13, 2011 57.15 58.03 56.93 57.84 11,001,612 +0.01(+0.01%)
Oct 12, 2011 58.03 58.41 57.19 57.84 14,993,265 +0.11(+0.18%)
Oct 11, 2011 57.50 58.35 57.47 57.73 12,869,687 -0.35(-0.61%)
Oct 10, 2011 56.86 58.11 56.84 58.09 12,662,834 +2.25(+4.03%)
Oct 07, 2011 56.59 56.63 55.40 55.84 17,809,380 -0.12(-0.22%)
Oct 06, 2011 55.25 56.08 55.10 55.96 17,192,272 -0.03(-0.05%)
Oct 05, 2011 54.50 56.04 53.85 55.99 22,074,568 +1.88(+3.48%)
Oct 04, 2011 52.48 54.32 51.27 54.11 26,027,458 +0.95(+1.78%)
Oct 03, 2011 54.51 54.87 53.15 53.17 19,240,402 -1.60(-2.93%)
Sep 30, 2011 54.99 56.08 54.73 54.77 20,150,914 -1.06(-1.91%)
Sep 29, 2011 55.71 55.89 54.61 55.83 17,081,652 +1.57(+2.89%)
Sep 28, 2011 55.60 56.39 54.15 54.27 17,477,524 -1.06(-1.92%)
Sep 27, 2011 55.70 56.40 55.04 55.33 18,730,706 +1.21(+2.24%)
Sep 26, 2011 53.62 54.21 52.50 54.12 20,116,148 +0.88(+1.64%)
Sep 23, 2011 53.31 53.73 52.38 53.24 20,672,618 -0.09(-0.18%)
Sep 22, 2011 53.77 54.13 52.40 53.34 28,208,580 -2.43(-4.35%)
Sep 21, 2011 57.50 57.84 55.69 55.76 15,665,887 -2.08(-3.60%)
Sep 20, 2011 58.73 59.00 57.81 57.84 14,639,841 -0.54(-0.93%)
Sep 19, 2011 57.49 58.76 57.14 58.39 14,407,913 -0.54(-0.92%)
Sep 16, 2011 59.15 59.25 58.14 58.93 23,436,234 +0.22(+0.37%)
Sep 15, 2011 58.39 58.86 58.00 58.71 15,622,815 +1.15(+2.00%)
Sep 14, 2011 56.97 58.56 56.28 57.56 19,132,928 +0.82(+1.44%)
Sep 13, 2011 57.23 57.28 55.98 56.74 19,363,478 +0.01(+0.02%)
Sep 12, 2011 55.57 56.74 55.11 56.73 23,019,226 +0.43(+0.76%)
Sep 09, 2011 57.38 57.61 56.06 56.31 22,563,794 -1.90(-3.27%)
Sep 08, 2011 58.49 59.49 57.97 58.21 16,235,488 -0.52(-0.89%)
Sep 07, 2011 58.13 58.82 57.89 58.73 17,843,152 +2.18(+3.85%)
Sep 06, 2011 55.35 56.67 54.86 56.55 17,366,668 -0.47(-0.83%)
Sep 02, 2011 56.97 57.41 56.24 57.03 15,178,322 -1.25(-2.14%)
Sep 01, 2011 58.57 59.44 58.26 58.28 17,110,938 -0.19(-0.32%)
Aug 31, 2011 58.47 58.99 58.02 58.47 19,003,188 +0.26(+0.45%)
Aug 30, 2011 57.95 58.55 57.22 58.20 15,557,423 -0.20(-0.34%)
Aug 29, 2011 58.13 58.42 57.13 58.41 16,440,575 +1.12(+1.95%)
Aug 26, 2011 56.14 57.58 55.22 57.29 15,581,502 +0.53(+0.93%)
Aug 25, 2011 58.00 58.28 56.37 56.76 16,588,538 -0.96(-1.67%)
Aug 24, 2011 57.28 57.83 56.83 57.73 12,920,145 +0.15(+0.27%)
Aug 23, 2011 55.55 57.60 55.28 57.57 20,795,634 +2.38(+4.32%)
Aug 22, 2011 57.11 57.11 54.98 55.19 17,028,852 +0.01(+0.01%)
Aug 19, 2011 54.47 56.40 54.47 55.18 22,743,062 +0.03(+0.05%)
Aug 18, 2011 56.28 56.42 54.27 55.15 25,497,092 -2.63(-4.55%)
Aug 17, 2011 58.21 58.61 57.44 57.78 14,234,176 +0.19(+0.33%)
Aug 16, 2011 57.50 58.26 57.01 57.59 16,773,446 -0.56(-0.97%)
Aug 15, 2011 56.92 58.23 56.80 58.15 20,205,154 +1.90(+3.38%)
Aug 12, 2011 56.12 56.95 55.70 56.25 22,776,204 +1.05(+1.90%)
Aug 11, 2011 54.03 55.83 53.27 55.20 52,345,932 +2.05(+3.86%)
Aug 10, 2011 54.40 55.07 52.66 53.15 30,813,110 -1.66(-3.03%)
Aug 09, 2011 55.32 54.99 51.23 54.81 35,808,128 +1.85(+3.49%)
Aug 08, 2011 55.32 56.21 52.67 52.96 39,320,668 -4.32(-7.54%)
Aug 05, 2011 57.53 58.29 55.05 57.28 29,986,284 +0.45(+0.80%)
Aug 04, 2011 59.14 59.26 56.63 56.83 35,004,624 -3.47(-5.76%)
Aug 03, 2011 60.75 60.88 59.19 60.30 20,496,026 -0.40(-0.67%)
Aug 02, 2011 61.45 62.03 60.69 60.71 17,731,168 -1.13(-1.83%)
Aug 01, 2011 62.25 62.28 60.98 61.84 15,864,229 +0.80(+1.31%)
Jul 29, 2011 60.86 61.75 60.48 61.04 16,528,082 -0.59(-0.96%)
Jul 28, 2011 61.70 62.11 61.28 61.63 11,341,389 -0.35(-0.57%)
Jul 27, 2011 62.77 62.79 61.89 61.99 12,631,011 -1.14(-1.80%)
Jul 26, 2011 63.32 63.65 62.99 63.12 8,290,082 -0.31(-0.49%)
Jul 25, 2011 63.11 63.96 63.06 63.43 10,709,309 -0.51(-0.80%)
Jul 22, 2011 64.06 64.16 63.86 63.95 9,228,853 -0.27(-0.42%)
Jul 21, 2011 63.31 64.40 63.23 64.22 14,180,550 +1.37(+2.18%)
Jul 20, 2011 63.09 63.17 62.72 62.85 8,596,964 -0.22(-0.35%)
Jul 19, 2011 62.49 63.26 62.49 63.07 11,907,648 +0.73(+1.18%)
Jul 18, 2011 61.96 62.50 61.68 62.34 11,845,309 +0.02(+0.04%)
Jul 15, 2011 62.01 62.38 61.70 62.31 17,315,694 +0.89(+1.45%)
Jul 14, 2011 62.03 62.48 61.36 61.42 12,405,210 -0.25(-0.40%)
Jul 13, 2011 61.46 62.56 61.45 61.67 11,709,109 +0.41(+0.67%)
Jul 12, 2011 61.02 62.17 61.02 61.26 15,606,677 -0.01(-0.02%)
Jul 11, 2011 61.28 61.40 60.88 61.27 11,886,873 -0.87(-1.40%)
Jul 08, 2011 61.88 62.20 61.66 62.14 10,795,294 -0.41(-0.66%)
Jul 07, 2011 62.25 62.74 62.08 62.55 13,425,074 +0.89(+1.44%)
Jul 06, 2011 61.51 61.75 61.36 61.66 10,555,306 -0.02(-0.04%)
Jul 05, 2011 61.09 62.06 61.09 61.69 12,597,145 +0.60(+0.99%)
Jul 01, 2011 60.27 61.14 59.86 61.08 11,212,585 +0.73(+1.22%)
Jun 30, 2011 59.73 60.41 59.43 60.35 13,117,706 +0.92(+1.54%)
Jun 29, 2011 59.09 59.68 58.63 59.43 13,015,530 +0.55(+0.93%)
Jun 28, 2011 58.41 59.03 58.27 58.89 10,418,648 +0.85(+1.47%)
Jun 27, 2011 57.47 58.47 57.47 58.04 12,149,979 +0.59(+1.02%)
Jun 24, 2011 58.41 58.53 57.40 57.45 13,688,509 -0.86(-1.47%)
Jun 23, 2011 58.04 58.42 56.92 58.31 22,254,008 -1.00(-1.69%)
Jun 22, 2011 59.43 60.12 59.27 59.31 11,240,330 -0.31(-0.51%)
Jun 21, 2011 59.00 59.84 58.87 59.61 14,484,008 +0.99(+1.68%)
Jun 20, 2011 58.32 58.65 58.29 58.63 10,952,611 +0.43(+0.75%)
Jun 17, 2011 58.82 59.17 57.94 58.19 20,512,766 -0.15(-0.26%)
Jun 16, 2011 57.54 58.48 57.40 58.35 13,268,704 +0.60(+1.04%)
Jun 15, 2011 58.21 58.63 57.34 57.75 16,471,263 -1.29(-2.18%)
Jun 14, 2011 58.69 59.44 58.62 59.03 12,530,977 +0.98(+1.69%)
Jun 13, 2011 58.70 58.98 57.55 58.05 13,631,634 -0.43(-0.74%)
Jun 10, 2011 59.23 59.27 58.08 58.49 15,531,082 -0.92(-1.54%)
Jun 09, 2011 58.98 59.78 58.87 59.40 9,772,878 +0.75(+1.28%)
Jun 08, 2011 58.39 59.17 58.39 58.65 11,820,076 +0.28(+0.48%)
Jun 07, 2011 58.82 59.22 58.32 58.37 11,664,195 -0.12(-0.21%)
Jun 06, 2011 59.21 59.45 58.27 58.49 11,928,261 -0.77(-1.31%)
Jun 03, 2011 58.52 59.67 58.43 59.27 13,108,592 -0.75(-1.24%)
May 24, 2011 59.77 60.67 59.77 60.01 11,588,766 +0.53(+0.89%)
May 23, 2011 59.34 59.80 59.09 59.49 12,763,206 -0.70(-1.17%)
May 20, 2011 60.76 60.92 59.72 60.19 14,941,663 -0.76(-1.25%)
May 19, 2011 60.85 61.34 60.41 60.95 12,682,404 +0.59(+0.98%)
May 18, 2011 59.22 60.71 58.78 60.36 13,966,630 +1.44(+2.44%)
May 17, 2011 58.86 59.38 58.45 58.92 14,956,303 -0.27(-0.46%)
May 16, 2011 59.41 60.15 59.05 59.19 11,608,657 -0.43(-0.72%)
May 13, 2011 60.24 60.26 58.97 59.62 15,401,484 -0.22(-0.36%)
May 12, 2011 59.18 60.16 58.47 59.84 17,889,708 +0.29(+0.49%)
May 11, 2011 60.14 60.25 58.96 59.55 17,490,566 -1.22(-2.01%)
May 10, 2011 60.75 61.11 60.13 60.77 11,048,250 +0.16(+0.26%)
May 09, 2011 60.12 61.06 59.98 60.61 12,224,441 +0.70(+1.18%)
May 06, 2011 60.18 60.82 59.40 59.91 16,389,491 +0.15(+0.25%)
May 05, 2011 60.19 60.63 58.88 59.76 20,594,266 -1.20(-1.97%)
May 04, 2011 61.74 61.74 60.39 60.96 15,275,697 -0.87(-1.40%)
May 03, 2011 62.64 62.80 61.25 61.82 13,663,812 -1.17(-1.86%)
May 02, 2011 62.84 63.07 62.66 62.99 11,251,247 -0.73(-1.15%)
Apr 29, 2011 63.17 63.82 62.76 63.73 11,601,268 +0.37(+0.58%)
Apr 28, 2011 63.52 63.53 62.94 63.36 10,205,303 -0.09(-0.15%)
Apr 27, 2011 63.54 63.57 62.63 63.45 10,309,144 +0.13(+0.20%)
Apr 26, 2011 62.80 63.37 62.40 63.33 9,155,917 +0.77(+1.24%)
Apr 25, 2011 62.45 62.60 62.12 62.55 6,863,211 -0.41(-0.66%)
Apr 21, 2011 63.04 63.04 62.59 62.97 8,479,285 +0.19(+0.30%)
Apr 20, 2011 62.72 63.09 62.31 62.78 11,468,198 +1.40(+2.29%)
Apr 19, 2011 60.85 61.64 60.72 61.38 8,579,214 +0.52(+0.86%)
Apr 18, 2011 61.11 61.14 60.00 60.85 12,362,441 -1.01(-1.64%)
Apr 15, 2011 61.45 62.02 60.76 61.86 15,235,262 +0.79(+1.30%)
Apr 14, 2011 60.16 61.31 60.05 61.07 12,169,767 +0.62(+1.03%)
Apr 13, 2011 61.04 61.22 60.18 60.45 12,439,725 -0.22(-0.36%)
Apr 12, 2011 62.00 62.13 60.26 60.67 22,006,566 -2.10(-3.34%)
Apr 11, 2011 63.90 64.00 62.64 62.76 11,336,057 -1.09(-1.71%)
Apr 08, 2011 63.68 64.02 63.55 63.86 11,565,510 +0.42(+0.66%)
Apr 07, 2011 63.48 63.53 62.60 63.44 12,051,202 +0.16(+0.26%)
Apr 06, 2011 63.96 64.02 63.15 63.27 11,840,948 -0.39(-0.61%)
Apr 05, 2011 63.04 63.94 63.02 63.66 11,239,416 +0.64(+1.02%)
Apr 04, 2011 63.19 63.22 62.80 63.02 8,184,670 -0.05(-0.08%)
Apr 01, 2011 63.06 63.34 62.60 63.08 11,160,860 +0.48(+0.77%)
Mar 31, 2011 63.65 63.85 62.51 62.59 14,457,346 -0.30(-0.48%)
Mar 30, 2011 62.90 62.90 62.90 62.90 13,581,755 +0.37(+0.60%)
Mar 29, 2011 61.75 62.59 61.45 62.52 11,966,412 +0.77(+1.25%)
Mar 28, 2011 61.96 62.37 61.75 61.75 10,345,984 -0.43(-0.69%)
Mar 25, 2011 61.56 62.31 61.36 62.18 15,432,814 +0.82(+1.33%)
Mar 24, 2011 61.65 61.68 61.10 61.36 12,021,403 -0.06(-0.09%)
Mar 23, 2011 60.99 61.68 60.82 61.42 11,698,793 +0.15(+0.24%)
Mar 22, 2011 61.35 61.69 61.21 61.28 13,758,149 +0.02(+0.04%)
Mar 21, 2011 61.08 61.26 61.01 61.25 15,089,068 +1.39(+2.32%)
Mar 18, 2011 60.19 60.54 59.61 59.86 19,537,236 +0.33(+0.55%)
Mar 17, 2011 58.74 59.73 58.46 59.54 17,149,558 +1.59(+2.74%)
Mar 16, 2011 59.19 59.44 57.43 57.95 25,426,512 -1.00(-1.70%)
Mar 15, 2011 58.47 59.40 58.31 58.95 21,738,592 +0.25(+0.43%)
Mar 14, 2011 57.74 58.81 57.67 58.70 12,636,590 +0.51(+0.87%)
Mar 11, 2011 57.12 58.67 56.83 58.19 11,806,562 +0.49(+0.86%)
Mar 10, 2011 59.09 59.09 57.24 57.70 21,560,412 -1.78(-3.00%)
Mar 09, 2011 60.08 60.37 59.34 59.48 12,199,655 -0.95(-1.57%)
Mar 08, 2011 60.22 60.58 59.08 60.43 15,312,054 +0.44(+0.74%)
Mar 07, 2011 60.63 61.01 59.98 59.98 14,125,164 -0.43(-0.71%)
Mar 04, 2011 60.64 61.01 59.69 60.41 16,923,408 +0.05(+0.08%)
Mar 03, 2011 60.47 60.89 60.16 60.37 12,950,241 +0.20(+0.33%)
Mar 02, 2011 60.01 60.54 59.51 60.17 14,313,998 +0.25(+0.42%)
Mar 01, 2011 60.60 61.14 59.88 59.92 21,070,280 -0.50(-0.82%)
Feb 28, 2011 59.56 60.53 59.50 60.41 17,533,216 +0.96(+1.62%)
Feb 25, 2011 59.23 59.76 59.02 59.45 14,638,171 +0.04(+0.07%)
Feb 24, 2011 60.03 60.22 59.13 59.41 28,286,736 -0.14(-0.23%)
Feb 23, 2011 58.54 60.53 58.53 59.55 29,451,224 +1.14(+1.94%)
Feb 22, 2011 57.78 59.47 57.78 58.42 27,000,376 +0.93(+1.62%)
Feb 18, 2011 56.72 57.54 56.50 57.49 15,215,963 +0.90(+1.60%)
Feb 17, 2011 56.23 56.68 56.14 56.58 11,362,557 +0.30(+0.53%)
Feb 16, 2011 56.32 56.50 55.95 56.29 11,657,865 +0.19(+0.33%)
Feb 15, 2011 56.24 56.40 55.70 56.10 13,097,293 -0.36(-0.63%)
Feb 14, 2011 55.61 56.58 55.61 56.45 12,025,803 +0.71(+1.27%)
Feb 11, 2011 55.54 56.17 55.42 55.74 12,676,807 -0.14(-0.26%)
Feb 10, 2011 55.42 56.05 55.33 55.89 12,612,306 +0.27(+0.48%)
Feb 09, 2011 56.49 56.28 55.31 55.62 14,273,907 -0.87(-1.53%)
Feb 08, 2011 56.57 56.63 56.13 56.49 9,880,686 +0.05(+0.08%)
Feb 07, 2011 56.22 56.77 56.21 56.44 17,750,760 +0.32(+0.57%)
Feb 04, 2011 56.02 56.25 55.78 56.13 18,218,534 +0.24(+0.43%)
Feb 03, 2011 55.81 56.32 55.35 55.88 18,177,646 +0.12(+0.22%)
Feb 02, 2011 55.12 55.98 55.12 55.76 11,437,737 +0.15(+0.27%)
Feb 01, 2011 55.27 55.77 55.00 55.61 17,217,942 +0.75(+1.36%)
Jan 31, 2011 54.24 55.02 53.96 54.87 19,322,766 +0.90(+1.67%)
Jan 28, 2011 54.61 54.82 53.71 53.96 21,520,882 -0.80(-1.46%)
Jan 27, 2011 54.65 54.88 54.50 54.76 10,904,213 +0.06(+0.12%)
Jan 26, 2011 54.55 54.89 54.09 54.70 15,290,469 +0.32(+0.60%)
Jan 25, 2011 54.20 54.58 53.95 54.37 12,846,113 -0.08(-0.15%)
Jan 24, 2011 54.27 54.63 54.13 54.46 12,606,994 +0.25(+0.47%)
Jan 21, 2011 53.96 54.29 53.81 54.20 12,861,960 +0.62(+1.15%)
Jan 20, 2011 53.25 53.67 52.93 53.58 11,273,583 -0.15(-0.28%)
Jan 19, 2011 54.11 54.16 53.51 53.73 10,494,537 -0.22(-0.41%)
Jan 18, 2011 53.72 54.18 53.71 53.95 13,379,943 +0.30(+0.56%)
Jan 14, 2011 53.24 53.68 53.07 53.65 9,626,514 +0.38(+0.70%)
Jan 13, 2011 53.18 53.52 53.05 53.28 9,900,034 -0.16(-0.29%)
Jan 12, 2011 53.38 53.66 53.29 53.43 13,574,220 +0.36(+0.68%)
Jan 11, 2011 52.52 53.17 52.48 53.07 13,561,053 +0.82(+1.57%)
Jan 10, 2011 52.57 52.69 52.09 52.25 11,859,341 -0.45(-0.86%)
Jan 07, 2011 52.58 52.77 52.17 52.70 10,987,450 +0.16(+0.30%)
Jan 06, 2011 53.03 53.07 52.17 52.55 10,771,835 -0.30(-0.57%)
Jan 05, 2011 52.55 53.21 52.31 52.85 11,522,697 -0.09(-0.17%)
Jan 04, 2011 53.33 53.45 52.72 52.94 14,730,733 -0.20(-0.37%)
Jan 03, 2011 52.98 53.39 52.77 53.14 13,499,648 +0.40(+0.76%)
Dec 31, 2010 52.93 53.06 52.59 52.74 8,915,563 -0.20(-0.38%)
Dec 30, 2010 52.78 53.14 52.68 52.94 7,192,354 +0.13(+0.25%)
Dec 29, 2010 52.91 53.40 52.80 52.81 9,175,176 +0.10(+0.20%)
Dec 28, 2010 52.20 52.84 52.09 52.70 8,767,117 +0.62(+1.19%)
Dec 27, 2010 52.30 52.36 52.04 52.09 5,429,760 -0.32(-0.62%)
Dec 23, 2010 51.95 52.53 51.91 52.41 8,828,555 +0.46(+0.88%)
Dec 22, 2010 51.80 51.99 51.62 51.95 7,374,764 +0.38(+0.74%)
Dec 21, 2010 51.64 51.91 51.41 51.57 10,322,297 +0.25(+0.48%)
Dec 20, 2010 51.42 51.79 51.19 51.32 13,896,011 +0.18(+0.35%)
Dec 17, 2010 51.35 51.42 50.91 51.14 18,742,982 -0.33(-0.64%)
Dec 16, 2010 50.91 51.56 50.77 51.47 13,489,803 +0.61(+1.19%)
Dec 15, 2010 50.87 51.22 50.82 50.87 13,164,616 -0.21(-0.42%)
Dec 14, 2010 51.20 51.41 50.94 51.08 12,688,122 +0.01(+0.01%)
Dec 13, 2010 50.70 51.41 50.58 51.07 17,147,158 +0.77(+1.54%)
Dec 10, 2010 50.26 50.33 49.84 50.30 12,815,117 +0.22(+0.44%)
Dec 09, 2010 50.16 50.27 49.61 50.08 13,974,265 +0.29(+0.59%)
Dec 08, 2010 50.00 50.17 49.49 49.79 11,971,712 -0.09(-0.19%)
Dec 07, 2010 49.66 50.07 49.54 49.88 21,727,488 +0.77(+1.58%)
Dec 06, 2010 49.01 49.25 48.83 49.10 8,963,426 +0.04(+0.08%)
Dec 03, 2010 48.83 49.13 48.76 49.06 11,639,850 +0.23(+0.46%)
Dec 02, 2010 47.80 48.94 47.70 48.84 18,684,614 +1.04(+2.18%)
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.