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 (%)
Apr 30, 2015 74.60 74.71 73.54 73.95 10,011,453 -0.45(-0.60%)
Apr 29, 2015 73.79 74.57 73.70 74.39 8,509,212 +0.41(+0.55%)
Apr 28, 2015 73.28 74.07 73.01 73.99 7,992,285 +0.95(+1.29%)
Apr 27, 2015 73.47 73.74 72.94 73.04 7,297,058 -0.11(-0.15%)
Apr 24, 2015 73.02 73.27 72.60 73.16 7,501,728 -0.07(-0.09%)
Apr 23, 2015 73.24 73.67 72.98 73.22 10,422,891 +0.31(+0.43%)
Apr 22, 2015 73.28 73.54 72.72 72.91 8,475,084 -0.15(-0.21%)
Apr 21, 2015 73.28 73.74 72.78 73.06 8,522,813 -0.37(-0.51%)
Apr 20, 2015 72.96 74.38 72.94 73.44 10,733,547 +0.79(+1.08%)
Apr 17, 2015 72.82 73.04 72.08 72.65 9,835,261 -0.70(-0.95%)
Apr 16, 2015 73.18 73.87 72.58 73.35 8,867,335 -0.17(-0.23%)
Apr 15, 2015 72.97 73.70 72.83 73.52 10,066,403 +1.05(+1.44%)
Apr 14, 2015 71.71 72.64 71.42 72.47 10,907,495 +1.56(+2.20%)
Apr 13, 2015 71.48 71.84 70.87 70.91 6,468,824 -0.27(-0.38%)
Apr 10, 2015 71.56 71.68 71.12 71.19 7,527,572 -0.03(-0.04%)
Apr 09, 2015 71.11 71.40 70.70 71.21 8,651,389 +0.19(+0.27%)
Apr 08, 2015 72.48 72.52 70.93 71.02 11,856,054 -1.25(-1.73%)
Apr 07, 2015 71.23 72.64 70.99 72.27 12,819,691 +1.08(+1.52%)
Apr 06, 2015 70.60 71.82 70.06 71.19 10,098,271 +1.09(+1.56%)
Apr 02, 2015 69.55 70.10 70.10 70.10 7,695,362 +0.33(+0.47%)
Apr 01, 2015 70.43 70.73 69.58 69.77 11,033,886 -0.13(-0.18%)
Mar 31, 2015 70.33 70.63 69.83 69.90 10,894,327 -1.28(-1.80%)
Mar 30, 2015 69.89 71.39 69.89 71.18 10,771,917 +1.74(+2.51%)
Mar 27, 2015 69.91 69.91 69.03 69.43 8,756,334 -0.65(-0.92%)
Mar 26, 2015 70.77 70.91 69.35 70.08 10,928,906 -0.28(-0.40%)
Mar 25, 2015 69.69 70.71 69.47 70.36 13,771,190 +0.98(+1.41%)
Mar 24, 2015 70.53 70.71 69.35 69.38 10,029,048 -1.15(-1.62%)
Mar 23, 2015 71.58 71.70 70.53 70.53 10,224,253 -0.74(-1.04%)
Mar 20, 2015 70.11 71.42 69.99 71.27 21,123,394 +1.52(+2.18%)
Mar 19, 2015 69.98 70.18 69.68 69.75 11,764,904 -1.30(-1.83%)
Mar 18, 2015 68.32 71.17 68.16 71.05 16,606,749 +2.35(+3.42%)
Mar 17, 2015 68.12 68.94 67.98 68.69 10,658,105 +0.03(+0.04%)
Mar 16, 2015 67.54 68.76 67.25 68.67 10,182,944 +1.01(+1.49%)
Mar 13, 2015 67.81 67.81 67.02 67.66 12,533,253 -0.53(-0.78%)
Mar 12, 2015 69.39 69.59 68.12 68.20 8,859,540 -0.75(-1.08%)
Mar 11, 2015 68.93 69.17 68.22 68.94 12,676,649 +0.42(+0.61%)
Mar 10, 2015 69.11 69.61 68.14 68.52 16,038,210 -0.69(-1.00%)
Mar 09, 2015 68.98 70.33 68.91 69.21 11,273,182 +0.27(+0.39%)
Mar 06, 2015 69.39 69.59 68.69 68.95 10,833,334 -0.79(-1.13%)
Mar 05, 2015 69.92 70.12 69.47 69.73 7,744,019 -0.29(-0.41%)
Mar 04, 2015 70.34 70.02 69.54 70.02 8,687,978 +0.00(+0.00%)
Mar 03, 2015 70.50 70.72 69.79 70.02 10,362,156 -0.49(-0.70%)
Mar 02, 2015 70.79 70.81 69.87 70.51 11,023,021 -0.52(-0.73%)
Feb 27, 2015 71.59 71.73 70.96 71.03 9,606,593 -0.25(-0.35%)
Feb 26, 2015 71.84 71.86 70.98 71.29 8,859,975 -1.01(-1.40%)
Feb 25, 2015 71.99 72.43 71.91 72.30 7,218,476 +0.41(+0.57%)
Feb 24, 2015 71.84 72.07 71.47 71.88 8,572,292 +0.07(+0.09%)
Feb 23, 2015 71.77 72.24 71.48 71.82 10,097,890 -0.49(-0.68%)
Feb 20, 2015 72.20 72.49 71.58 72.31 11,430,068 +0.17(+0.23%)
Feb 19, 2015 72.04 72.96 71.41 72.14 14,587,140 -1.39(-1.89%)
Feb 18, 2015 74.08 74.34 73.49 73.54 10,388,813 -1.30(-1.74%)
Feb 17, 2015 74.78 75.19 74.25 74.84 10,654,425 -0.25(-0.34%)
Feb 13, 2015 74.14 75.09 75.09 75.09 11,255,513 +1.28(+1.73%)
Feb 12, 2015 73.43 73.94 73.12 73.82 9,933,274 +1.30(+1.79%)
Feb 11, 2015 71.86 72.65 71.40 72.52 13,132,769 -0.13(-0.18%)
Feb 10, 2015 72.87 72.94 71.27 72.65 10,665,719 -0.16(-0.23%)
Feb 09, 2015 72.42 73.52 72.30 72.81 9,678,837 +0.54(+0.75%)
Feb 06, 2015 72.31 72.83 71.94 72.27 11,610,351 +0.20(+0.27%)
Feb 05, 2015 72.25 72.60 71.59 72.08 11,418,066 +0.63(+0.89%)
Feb 04, 2015 71.53 72.06 70.81 71.44 15,430,950 -0.78(-1.08%)
Feb 03, 2015 71.01 72.60 70.99 72.22 21,634,418 +2.29(+3.27%)
Feb 02, 2015 68.56 69.98 67.89 69.93 17,485,686 +2.33(+3.44%)
Jan 30, 2015 66.99 68.10 65.20 67.60 31,219,056 -0.31(-0.46%)
Jan 29, 2015 68.73 68.99 67.03 67.91 21,221,710 -0.47(-0.68%)
Jan 28, 2015 71.32 71.32 68.19 68.38 15,959,815 -3.00(-4.20%)
Jan 27, 2015 71.28 71.75 70.97 71.38 9,687,632 -0.41(-0.57%)
Jan 26, 2015 70.70 72.10 70.10 71.79 11,632,594 +1.34(+1.90%)
Jan 23, 2015 71.36 71.71 70.37 70.45 12,109,295 -1.36(-1.90%)
Jan 22, 2015 71.71 71.95 70.55 71.82 11,325,268 +0.50(+0.70%)
Jan 21, 2015 70.41 71.39 70.12 71.32 12,543,418 +1.11(+1.59%)
Jan 20, 2015 68.94 70.28 68.45 70.20 15,781,955 +0.89(+1.28%)
Jan 16, 2015 67.57 69.33 67.57 69.31 19,116,218 +1.62(+2.39%)
Jan 15, 2015 68.51 69.19 67.60 67.70 14,655,808 -0.81(-1.18%)
Jan 14, 2015 68.05 68.84 67.14 68.51 21,408,936 -0.20(-0.29%)
Jan 13, 2015 70.50 70.99 68.04 68.71 20,136,662 -1.11(-1.59%)
Jan 12, 2015 70.86 70.86 69.60 69.81 13,500,044 -1.54(-2.15%)
Jan 09, 2015 72.62 72.68 71.00 71.35 14,535,982 -1.45(-1.99%)
Jan 08, 2015 72.00 72.82 71.61 72.80 13,093,384 +1.63(+2.29%)
Jan 07, 2015 72.04 72.35 70.89 71.17 15,702,495 -0.06(-0.08%)
Jan 06, 2015 71.13 71.88 70.21 71.23 17,567,520 -0.03(-0.05%)
Jan 05, 2015 73.16 73.32 70.84 71.26 17,787,234 -2.97(-4.00%)
Jan 02, 2015 73.60 74.51 73.09 74.23 8,959,045 +0.26(+0.36%)
Dec 31, 2014 73.62 73.97 73.97 73.97 9,724,212 -0.61(-0.82%)
Dec 30, 2014 74.46 74.94 73.95 74.58 8,582,003 -0.14(-0.19%)
Dec 29, 2014 74.80 75.42 74.36 74.72 9,164,595 +0.05(+0.06%)
Dec 26, 2014 75.12 75.40 74.39 74.67 6,643,423 -0.15(-0.19%)
Dec 24, 2014 74.94 74.82 74.82 74.82 6,880,110 -0.32(-0.42%)
Dec 23, 2014 74.35 75.46 74.06 75.13 12,269,973 +1.27(+1.71%)
Dec 22, 2014 74.09 74.50 73.24 73.87 14,298,378 -0.59(-0.80%)
Dec 19, 2014 72.22 74.48 71.54 74.46 23,846,104 +2.57(+3.58%)
Dec 18, 2014 71.22 71.89 69.56 71.89 20,473,802 +1.98(+2.84%)
Dec 17, 2014 67.37 70.28 67.26 69.91 20,256,328 +2.85(+4.25%)
Dec 16, 2014 66.27 68.88 66.04 67.06 19,289,838 +0.55(+0.83%)
Dec 15, 2014 68.00 68.51 66.21 66.50 19,932,600 -1.00(-1.48%)
Dec 12, 2014 68.42 68.80 67.50 67.51 18,219,996 -1.67(-2.41%)
Dec 11, 2014 69.21 70.73 68.77 69.17 15,594,450 +0.03(+0.05%)
Dec 10, 2014 70.04 70.06 67.96 69.14 22,859,210 -1.42(-2.01%)
Dec 09, 2014 70.00 71.31 69.98 70.56 16,761,831 +0.14(+0.20%)
Dec 08, 2014 72.46 72.49 70.16 70.42 20,938,430 -2.68(-3.67%)
Dec 05, 2014 73.71 73.96 73.00 73.10 11,622,339 -0.93(-1.26%)
Dec 04, 2014 74.56 74.56 73.20 74.03 12,309,209 -0.94(-1.26%)
Dec 03, 2014 75.66 75.71 74.61 74.98 12,222,007 -0.20(-0.27%)
Dec 02, 2014 73.37 75.54 73.12 75.18 12,954,580 +1.51(+2.05%)
Dec 01, 2014 72.12 74.17 71.66 73.67 20,276,546 +1.89(+2.63%)
Nov 28, 2014 73.58 73.64 71.49 71.78 18,101,622 -4.11(-5.42%)
Nov 26, 2014 76.53 75.90 75.90 75.90 10,184,201 -0.69(-0.90%)
Nov 25, 2014 77.67 77.69 76.25 76.59 10,108,423 -0.95(-1.22%)
Nov 24, 2014 77.89 78.19 77.24 77.53 8,807,346 -0.65(-0.83%)
Nov 21, 2014 78.33 78.41 77.63 78.19 11,164,634 +0.84(+1.08%)
Nov 20, 2014 76.59 77.46 76.59 77.35 7,989,099 +0.55(+0.72%)
Nov 19, 2014 76.47 76.93 75.87 76.80 6,476,416 +0.66(+0.87%)
Nov 18, 2014 76.47 76.90 75.99 76.14 8,603,389 -0.18(-0.24%)
Nov 17, 2014 76.46 76.59 76.00 76.32 8,665,503 -0.38(-0.49%)
Nov 14, 2014 76.29 76.72 76.10 76.70 7,418,791 +0.62(+0.81%)
Nov 13, 2014 76.50 76.74 75.55 76.08 16,866,042 -0.78(-1.02%)
Nov 12, 2014 77.00 77.55 76.69 76.86 7,536,114 -0.52(-0.67%)
Nov 11, 2014 77.06 77.53 76.63 77.38 6,057,467 +0.34(+0.44%)
Nov 10, 2014 78.12 78.18 76.64 77.04 9,354,244 -0.57(-0.74%)
Nov 07, 2014 77.58 78.22 77.33 77.61 11,275,831 +0.18(+0.23%)
Nov 06, 2014 76.37 77.45 76.02 77.44 9,770,046 +0.97(+1.26%)
Nov 05, 2014 76.61 76.63 75.04 76.47 10,106,458 +1.10(+1.46%)
Nov 04, 2014 75.78 75.80 75.00 75.37 14,671,782 -0.92(-1.21%)
Nov 03, 2014 78.29 78.38 76.08 76.29 15,794,713 -2.07(-2.64%)
Oct 31, 2014 77.32 78.51 76.04 78.36 16,334,540 +1.80(+2.35%)
Oct 30, 2014 75.90 76.60 75.50 76.57 7,920,377 +0.04(+0.05%)
Oct 29, 2014 77.09 77.39 75.85 76.53 10,521,360 +0.01(+0.01%)
Oct 28, 2014 75.89 76.61 75.23 76.52 11,134,265 +1.38(+1.83%)
Oct 27, 2014 74.73 75.37 75.72 75.14 10,285,199 -0.58(-0.77%)
Oct 24, 2014 75.91 75.95 74.82 75.72 8,432,450 -0.18(-0.24%)
Oct 23, 2014 75.78 76.65 75.14 75.91 11,013,952 +1.43(+1.92%)
Oct 22, 2014 75.26 75.94 74.42 74.48 11,036,947 -0.71(-0.95%)
Oct 21, 2014 73.94 75.24 73.77 75.19 13,630,383 +2.35(+3.23%)
Oct 20, 2014 72.86 73.10 72.50 72.84 13,513,920 -0.20(-0.28%)
Oct 17, 2014 73.03 73.65 72.34 73.04 16,681,145 +0.48(+0.67%)
Oct 16, 2014 70.53 72.73 70.03 72.56 18,228,122 +1.17(+1.64%)
Oct 15, 2014 70.93 71.54 69.68 71.39 23,387,380 -0.33(-0.46%)
Oct 14, 2014 73.56 73.86 71.28 71.72 17,665,670 -1.47(-2.01%)
Oct 13, 2014 74.18 74.86 73.07 73.19 11,944,738 -1.22(-1.63%)
Oct 10, 2014 74.93 75.61 73.76 74.41 14,171,377 -0.41(-0.54%)
Oct 09, 2014 76.45 76.49 74.63 74.81 17,584,376 -2.25(-2.92%)
Oct 08, 2014 75.67 77.25 75.23 77.06 14,577,504 +1.26(+1.66%)
Oct 07, 2014 76.74 77.37 75.78 75.80 11,186,790 -1.35(-1.75%)
Oct 06, 2014 77.03 77.78 76.62 77.15 8,282,093 +0.25(+0.32%)
Oct 03, 2014 77.19 77.19 76.04 76.90 9,640,735 +0.39(+0.51%)
Oct 02, 2014 76.69 77.02 75.87 76.51 12,506,649 -0.35(-0.46%)
Oct 01, 2014 77.61 77.97 76.69 76.86 12,296,544 -1.09(-1.40%)
Sep 30, 2014 78.73 78.73 77.52 77.95 12,835,558 -0.80(-1.02%)
Sep 29, 2014 78.87 78.88 77.83 78.76 10,400,313 -0.60(-0.76%)
Sep 26, 2014 78.76 79.73 78.41 79.36 8,428,554 +0.52(+0.65%)
Sep 25, 2014 79.83 80.10 78.84 78.84 9,897,311 -1.12(-1.41%)
Sep 24, 2014 80.40 80.40 78.95 79.96 12,259,365 -0.43(-0.54%)
Sep 23, 2014 80.70 81.00 80.27 80.40 8,603,509 -0.28(-0.35%)
Sep 22, 2014 81.40 81.61 80.66 80.68 8,955,157 -0.86(-1.05%)
Sep 19, 2014 81.62 82.12 81.43 81.53 15,444,501 +0.43(+0.53%)
Sep 18, 2014 81.57 81.69 80.91 81.10 7,180,774 -0.38(-0.47%)
Sep 17, 2014 81.75 81.98 81.30 81.48 7,015,781 -0.16(-0.19%)
Sep 16, 2014 81.05 82.11 80.76 81.64 10,089,623 +0.47(+0.58%)
Sep 15, 2014 79.93 81.52 79.74 81.17 8,335,215 +1.03(+1.29%)
Sep 12, 2014 80.71 80.79 79.84 80.13 7,537,777 -0.76(-0.94%)
Sep 11, 2014 80.54 81.06 79.97 80.90 10,056,560 -0.29(-0.36%)
Sep 10, 2014 81.31 81.49 80.36 81.19 16,757,121 -0.59(-0.72%)
Sep 09, 2014 81.33 82.18 81.18 81.78 10,301,300 -0.67(-0.82%)
Sep 08, 2014 82.76 82.81 82.12 82.45 6,442,823 -0.78(-0.93%)
Sep 05, 2014 83.07 83.26 82.42 83.23 7,712,664 +0.39(+0.47%)
Sep 04, 2014 83.76 83.92 82.45 82.84 7,959,071 -0.69(-0.83%)
Sep 03, 2014 83.92 84.19 83.41 83.53 5,888,198 +0.21(+0.25%)
Sep 02, 2014 84.41 84.52 83.01 83.32 7,269,947 -1.25(-1.48%)
Aug 29, 2014 84.28 84.57 84.57 84.57 5,386,450 +0.46(+0.54%)
Aug 28, 2014 83.81 84.21 83.79 84.11 3,687,399 +0.07(+0.09%)
Aug 27, 2014 83.89 84.16 83.75 84.04 4,235,433 +0.25(+0.30%)
Aug 26, 2014 83.66 84.09 83.58 83.79 4,334,563 +0.27(+0.32%)
Aug 25, 2014 83.34 83.67 83.22 83.52 4,049,725 +0.48(+0.57%)
Aug 22, 2014 82.98 83.30 82.65 83.04 4,954,875 -0.54(-0.64%)
Aug 21, 2014 83.41 83.74 83.09 83.58 4,095,987 +0.29(+0.35%)
Aug 20, 2014 83.13 83.36 82.83 83.29 4,944,485 -0.09(-0.11%)
Aug 19, 2014 82.79 83.43 82.68 83.38 5,959,697 +0.87(+1.05%)
Aug 18, 2014 82.49 82.70 82.07 82.51 7,087,098 +0.13(+0.16%)
Aug 15, 2014 82.59 82.83 82.11 82.38 8,808,543 +0.14(+0.17%)
Aug 14, 2014 82.71 82.72 81.97 82.24 6,982,893 -0.41(-0.50%)
Aug 13, 2014 82.69 82.91 82.20 82.66 5,431,060 +0.33(+0.40%)
Aug 12, 2014 82.36 82.45 81.79 82.33 7,632,189 -0.40(-0.49%)
Aug 11, 2014 83.02 83.35 82.62 82.73 5,351,243 -0.10(-0.12%)
Aug 08, 2014 81.67 82.69 81.56 82.83 7,315,329 +1.43(+1.76%)
Aug 07, 2014 81.75 82.10 80.86 81.40 7,179,224 -0.05(-0.06%)
Aug 06, 2014 80.91 82.25 80.85 81.45 7,930,541 +0.50(+0.62%)
Aug 05, 2014 82.80 82.80 80.70 80.95 12,326,218 -2.08(-2.50%)
Aug 04, 2014 82.72 83.15 81.64 83.03 11,224,832 +0.17(+0.21%)
Aug 01, 2014 82.76 83.54 81.86 82.85 11,389,089 -0.87(-1.04%)
Jul 31, 2014 85.33 85.49 83.63 83.72 12,118,993 -2.13(-2.48%)
Jul 30, 2014 86.14 86.60 85.19 85.85 7,103,762 +0.07(+0.08%)
Jul 29, 2014 86.09 86.62 85.78 85.78 6,466,597 -0.53(-0.62%)
Jul 28, 2014 86.52 86.68 86.09 86.31 7,139,920 -0.21(-0.25%)
Jul 25, 2014 87.18 87.20 86.20 86.53 5,722,330 -0.83(-0.95%)
Jul 24, 2014 86.82 87.52 86.60 87.36 8,244,242 +0.63(+0.72%)
Jul 23, 2014 85.96 86.76 85.82 86.73 5,739,943 +0.84(+0.98%)
Jul 22, 2014 85.22 86.29 85.22 85.89 6,772,813 +0.84(+0.98%)
Jul 21, 2014 84.29 85.08 84.22 85.05 5,677,906 +0.58(+0.69%)
Jul 18, 2014 84.63 84.69 83.94 84.47 6,698,796 +0.20(+0.24%)
Jul 17, 2014 84.63 85.19 84.14 84.27 7,643,396 -0.52(-0.62%)
Jul 16, 2014 84.14 84.82 84.01 84.79 6,855,369 +1.06(+1.26%)
Jul 15, 2014 83.61 83.89 83.31 83.73 7,479,215 +0.00(+0.00%)
Jul 14, 2014 83.44 83.89 83.16 83.73 6,350,235 +0.51(+0.61%)
Jul 11, 2014 83.65 84.14 82.94 83.22 8,101,356 -1.15(-1.37%)
Jul 10, 2014 84.53 84.77 84.15 84.38 6,722,881 -0.74(-0.87%)
Jul 09, 2014 84.39 85.31 84.21 85.11 7,952,609 +0.97(+1.15%)
Jul 08, 2014 84.02 84.46 83.90 84.15 7,206,434 -0.37(-0.44%)
Jul 07, 2014 84.50 84.63 84.23 84.52 5,605,385 -0.47(-0.55%)
Jul 03, 2014 85.15 84.98 84.98 84.98 5,424,513 +0.62(+0.74%)
Jul 02, 2014 84.56 84.81 84.21 84.36 7,928,169 -0.20(-0.24%)
Jul 01, 2014 84.82 85.13 84.51 84.56 6,175,423 -0.01(-0.01%)
Jun 30, 2014 84.31 84.62 83.81 84.57 8,782,095 +0.12(+0.15%)
Jun 27, 2014 84.69 84.83 83.76 84.45 13,391,276 -0.36(-0.43%)
Jun 26, 2014 85.00 85.00 83.91 84.81 9,135,392 -0.20(-0.24%)
Jun 25, 2014 85.08 85.74 84.87 85.01 10,362,215 -0.35(-0.41%)
Jun 24, 2014 85.99 86.46 85.32 85.36 13,221,509 -0.78(-0.91%)
Jun 23, 2014 85.85 86.53 85.78 86.14 16,988,676 +0.41(+0.48%)
Jun 20, 2014 85.48 85.77 84.78 85.73 17,522,348 +0.23(+0.27%)
Jun 19, 2014 84.40 85.51 84.16 85.50 11,448,685 +1.11(+1.31%)
Jun 18, 2014 83.54 84.54 83.15 84.40 11,865,199 +0.94(+1.13%)
Jun 17, 2014 82.85 83.60 82.64 83.46 10,374,214 +0.19(+0.23%)
Jun 16, 2014 82.37 83.44 82.36 83.27 10,885,137 +0.83(+1.01%)
Jun 13, 2014 81.58 82.44 81.56 82.44 8,611,901 +0.74(+0.91%)
Jun 12, 2014 81.45 81.77 81.25 81.69 10,518,358 +0.60(+0.74%)
Jun 11, 2014 81.06 81.28 80.73 81.09 7,029,735 -0.10(-0.13%)
Jun 10, 2014 80.96 81.21 80.42 81.20 9,051,465 +0.75(+0.93%)
Jun 06, 2014 80.13 80.78 80.03 80.45 6,630,783 +0.43(+0.54%)
Jun 05, 2014 79.37 80.18 79.33 80.02 6,506,560 +0.76(+0.96%)
Jun 04, 2014 79.24 79.47 79.03 79.26 5,063,665 -0.13(-0.16%)
Jun 03, 2014 79.28 79.56 78.85 79.39 5,496,043 +0.22(+0.28%)
Jun 02, 2014 79.63 79.71 79.04 79.17 5,692,497 -0.38(-0.47%)
May 30, 2014 79.19 79.60 79.04 79.54 7,976,197 +0.30(+0.38%)
May 29, 2014 79.61 79.61 78.80 79.24 9,638,813 -0.13(-0.16%)
May 28, 2014 79.61 79.88 79.37 79.37 7,257,731 -0.21(-0.26%)
May 27, 2014 80.17 80.32 79.52 79.58 6,611,365 -0.34(-0.43%)
May 23, 2014 80.39 79.92 79.92 79.92 5,878,511 -0.24(-0.30%)
May 22, 2014 80.39 80.59 80.15 80.16 2,917,954 -0.27(-0.34%)
May 21, 2014 79.68 80.56 79.64 80.43 7,338,399 +1.08(+1.36%)
May 20, 2014 79.65 79.74 79.19 79.36 6,242,575 -0.29(-0.37%)
May 19, 2014 79.65 79.95 79.58 79.65 6,239,466 -0.15(-0.19%)
May 16, 2014 80.30 80.55 79.61 79.80 9,933,759 -0.41(-0.51%)
May 15, 2014 81.09 81.30 80.04 80.20 9,162,970 -1.00(-1.23%)
May 14, 2014 81.02 81.43 80.78 81.20 7,720,372 +0.37(+0.45%)
May 13, 2014 80.66 80.93 80.27 80.84 6,873,612 +0.39(+0.49%)
May 12, 2014 80.66 80.66 80.05 80.44 7,647,836 +0.13(+0.17%)
May 09, 2014 80.54 80.98 80.06 80.31 7,513,645 -0.04(-0.05%)
May 08, 2014 80.74 81.02 80.21 80.35 7,799,558 -0.73(-0.90%)
May 07, 2014 80.90 81.43 80.70 81.08 8,463,013 +0.81(+1.01%)
May 06, 2014 80.29 80.73 79.98 80.27 8,425,728 -0.25(-0.31%)
May 05, 2014 80.17 80.84 79.87 80.52 6,569,891 +0.41(+0.51%)
May 02, 2014 79.58 80.80 79.38 80.11 8,416,547 -0.14(-0.18%)
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.