Skip to main content

Chevron Corp (NY: CVX )

157.51 +1.16 (+0.74%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 70.83 71.12 70.50 70.73 9,717,931 -0.16(-0.23%)
May 28, 2015 70.70 71.02 70.31 70.90 7,426,636 +0.09(+0.13%)
May 27, 2015 70.87 71.26 70.55 70.81 8,528,152 -0.12(-0.17%)
May 26, 2015 71.57 71.72 70.68 70.93 11,659,717 -1.10(-1.53%)
May 22, 2015 72.17 72.03 72.03 72.03 6,869,302 -0.41(-0.57%)
May 21, 2015 72.77 72.98 72.31 72.44 9,537,224 +0.16(+0.23%)
May 20, 2015 72.39 72.72 71.94 72.28 9,496,255 +0.16(+0.22%)
May 19, 2015 72.83 73.00 72.10 72.12 11,543,845 -1.12(-1.53%)
May 18, 2015 73.82 73.83 73.19 73.24 9,306,000 -0.95(-1.28%)
May 15, 2015 73.62 74.39 73.44 74.19 8,215,419 +0.45(+0.61%)
May 14, 2015 73.45 74.32 73.45 73.74 14,341,226 +0.51(+0.70%)
May 13, 2015 73.42 73.75 72.96 73.23 8,114,721 +0.10(+0.13%)
May 12, 2015 73.05 73.43 72.82 73.13 7,379,825 +0.14(+0.19%)
May 11, 2015 73.87 73.90 72.96 73.00 8,829,593 -0.88(-1.19%)
May 08, 2015 73.63 73.98 73.02 73.87 10,411,114 +0.73(+1.00%)
May 07, 2015 73.22 73.57 72.54 73.14 8,518,647 -0.26(-0.35%)
May 06, 2015 74.28 74.47 72.96 73.40 8,559,830 -0.03(-0.05%)
May 05, 2015 74.28 74.74 73.43 73.43 9,505,576 -0.22(-0.30%)
May 04, 2015 74.37 74.39 73.43 73.65 11,265,648 -0.49(-0.66%)
May 01, 2015 74.98 75.34 73.66 74.14 15,240,804 -1.37(-1.82%)
Apr 30, 2015 76.18 76.29 75.09 75.51 9,803,997 -0.46(-0.60%)
Apr 29, 2015 75.35 76.15 75.25 75.97 8,332,885 +0.41(+0.55%)
Apr 28, 2015 74.83 75.64 74.55 75.55 7,826,670 +0.97(+1.29%)
Apr 27, 2015 75.02 75.30 74.48 74.59 7,145,849 -0.12(-0.15%)
Apr 24, 2015 74.57 74.82 74.13 74.70 7,346,278 -0.07(-0.09%)
Apr 23, 2015 74.79 75.23 74.52 74.77 10,206,910 +0.32(+0.43%)
Apr 22, 2015 74.83 75.09 74.26 74.45 8,299,464 -0.16(-0.21%)
Apr 21, 2015 74.83 75.30 74.32 74.61 8,346,204 -0.38(-0.51%)
Apr 20, 2015 74.50 75.96 74.49 74.99 10,511,128 +0.80(+1.08%)
Apr 17, 2015 74.36 74.58 73.61 74.19 9,631,456 -0.71(-0.95%)
Apr 16, 2015 74.72 75.43 74.11 74.90 8,683,587 -0.17(-0.23%)
Apr 15, 2015 74.51 75.26 74.37 75.07 9,857,808 +1.07(+1.44%)
Apr 14, 2015 73.23 74.17 72.93 74.00 10,681,472 +1.59(+2.20%)
Apr 13, 2015 72.99 73.36 72.37 72.41 6,334,778 -0.28(-0.38%)
Apr 10, 2015 73.07 73.20 72.62 72.69 7,371,586 -0.03(-0.04%)
Apr 09, 2015 72.62 72.91 72.20 72.72 8,472,116 +0.20(+0.27%)
Apr 08, 2015 74.02 74.06 72.43 72.52 11,610,375 -1.28(-1.73%)
Apr 07, 2015 72.73 74.17 72.49 73.80 12,554,043 +1.10(+1.52%)
Apr 06, 2015 72.09 73.34 71.54 72.70 9,889,016 +1.12(+1.56%)
Apr 02, 2015 71.02 71.58 71.58 71.58 7,535,900 +0.33(+0.47%)
Apr 01, 2015 71.92 72.22 71.05 71.25 10,805,243 -0.13(-0.18%)
Mar 31, 2015 71.81 72.12 71.31 71.38 10,668,576 -1.31(-1.80%)
Mar 30, 2015 71.37 72.90 71.37 72.68 10,548,703 +1.78(+2.51%)
Mar 27, 2015 71.39 71.39 70.49 70.90 8,574,886 -0.66(-0.92%)
Mar 26, 2015 72.26 72.41 70.82 71.56 10,702,438 -0.29(-0.40%)
Mar 25, 2015 71.16 72.21 70.94 71.85 13,485,825 +1.00(+1.41%)
Mar 24, 2015 72.02 72.20 70.82 70.85 9,821,227 -1.17(-1.62%)
Mar 23, 2015 73.10 73.22 72.02 72.02 10,012,387 -0.75(-1.04%)
Mar 20, 2015 71.59 72.93 71.47 72.77 20,685,678 +1.55(+2.18%)
Mar 19, 2015 71.46 71.66 71.15 71.22 11,521,113 -1.33(-1.83%)
Mar 18, 2015 69.77 72.67 69.60 72.55 16,262,626 +2.40(+3.42%)
Mar 17, 2015 69.56 70.40 69.42 70.15 10,437,249 +0.03(+0.04%)
Mar 16, 2015 68.97 70.22 68.67 70.12 9,971,935 +1.03(+1.49%)
Mar 13, 2015 69.24 69.24 68.44 69.09 12,273,541 -0.54(-0.78%)
Mar 12, 2015 70.86 71.06 69.56 69.64 8,675,954 -0.76(-1.08%)
Mar 11, 2015 70.39 70.64 69.66 70.40 12,413,965 +0.43(+0.61%)
Mar 10, 2015 70.57 71.09 69.58 69.97 15,705,868 -0.71(-1.00%)
Mar 09, 2015 70.44 71.82 70.37 70.68 11,039,581 +0.27(+0.39%)
Mar 06, 2015 70.86 71.07 70.15 70.41 10,608,847 -0.80(-1.13%)
Mar 05, 2015 71.40 71.60 70.94 71.21 7,583,549 -0.29(-0.41%)
Mar 04, 2015 71.83 71.50 71.01 71.50 8,507,947 +0.00(+0.00%)
Mar 03, 2015 71.99 72.22 71.26 71.50 10,147,433 -0.50(-0.70%)
Mar 02, 2015 72.29 72.30 71.35 72.00 10,794,604 -0.53(-0.73%)
Feb 27, 2015 73.11 73.25 72.46 72.54 9,407,527 -0.26(-0.35%)
Feb 26, 2015 73.36 73.38 72.48 72.79 8,676,380 -1.03(-1.40%)
Feb 25, 2015 73.51 73.96 73.43 73.83 7,068,896 +0.42(+0.57%)
Feb 24, 2015 73.36 73.60 72.98 73.41 8,394,658 +0.07(+0.09%)
Feb 23, 2015 73.29 73.77 72.99 73.34 9,888,642 -0.50(-0.68%)
Feb 20, 2015 73.72 74.02 73.09 73.84 11,193,215 +0.17(+0.23%)
Feb 19, 2015 73.57 74.51 72.92 73.67 14,284,867 -1.42(-1.89%)
Feb 18, 2015 75.64 75.91 75.04 75.09 10,173,537 -1.33(-1.74%)
Feb 17, 2015 76.36 76.78 75.83 76.42 10,433,645 -0.26(-0.34%)
Feb 13, 2015 75.71 76.68 76.68 76.68 11,022,278 +1.31(+1.73%)
Feb 12, 2015 74.98 75.51 74.67 75.38 9,727,438 +1.33(+1.79%)
Feb 11, 2015 73.38 74.19 72.91 74.05 12,860,633 -0.13(-0.18%)
Feb 10, 2015 74.42 74.48 72.78 74.19 10,444,705 -0.17(-0.23%)
Feb 09, 2015 73.96 75.07 73.83 74.35 9,478,273 +0.55(+0.75%)
Feb 06, 2015 73.84 74.37 73.47 73.80 11,369,763 +0.20(+0.27%)
Feb 05, 2015 73.78 74.14 73.10 73.60 11,181,463 +0.65(+0.89%)
Feb 04, 2015 73.05 73.58 72.31 72.95 15,111,192 -0.79(-1.08%)
Feb 03, 2015 72.52 74.14 72.50 73.75 21,186,112 +2.34(+3.27%)
Feb 02, 2015 70.01 71.46 69.33 71.41 17,123,350 +2.38(+3.44%)
Jan 30, 2015 68.41 69.54 66.58 69.04 30,572,140 -0.32(-0.46%)
Jan 29, 2015 70.19 70.45 68.45 69.35 20,781,956 -0.48(-0.68%)
Jan 28, 2015 72.83 72.83 69.63 69.83 15,629,098 -3.06(-4.20%)
Jan 27, 2015 72.79 73.26 72.47 72.89 9,486,886 -0.42(-0.57%)
Jan 26, 2015 72.19 73.63 71.59 73.31 11,391,545 +1.37(+1.90%)
Jan 23, 2015 72.87 73.22 71.86 71.94 11,858,368 -1.39(-1.90%)
Jan 22, 2015 73.23 73.47 72.04 73.34 11,090,587 +0.51(+0.70%)
Jan 21, 2015 71.90 72.90 71.61 72.83 12,283,495 +1.14(+1.59%)
Jan 20, 2015 70.40 71.76 69.90 71.69 15,454,923 +0.91(+1.28%)
Jan 16, 2015 68.99 70.79 68.99 70.78 18,720,094 +1.65(+2.39%)
Jan 15, 2015 69.96 70.66 69.04 69.13 14,352,113 -0.83(-1.18%)
Jan 14, 2015 69.49 70.30 68.56 69.96 20,965,304 -0.20(-0.29%)
Jan 13, 2015 71.99 72.49 69.48 70.16 19,719,392 -1.13(-1.59%)
Jan 12, 2015 72.36 72.36 71.08 71.29 13,220,298 -1.57(-2.15%)
Jan 09, 2015 74.16 74.21 72.50 72.86 14,234,770 -1.48(-1.99%)
Jan 08, 2015 73.52 74.36 73.12 74.34 12,822,065 +1.66(+2.29%)
Jan 07, 2015 73.56 73.88 72.39 72.68 15,377,110 -0.06(-0.08%)
Jan 06, 2015 72.63 73.41 71.69 72.74 17,203,490 -0.03(-0.05%)
Jan 05, 2015 74.71 74.87 72.34 72.77 17,418,650 -3.03(-4.00%)
Jan 02, 2015 75.16 76.08 74.64 75.80 8,773,397 +0.27(+0.36%)
Dec 31, 2014 75.18 75.53 75.53 75.53 9,522,709 -0.63(-0.82%)
Dec 30, 2014 76.04 76.52 75.51 76.16 8,404,168 -0.14(-0.19%)
Dec 29, 2014 76.38 77.01 75.94 76.30 8,974,687 +0.05(+0.06%)
Dec 26, 2014 76.71 76.99 75.96 76.25 6,505,759 -0.15(-0.19%)
Dec 24, 2014 76.53 76.40 76.40 76.40 6,737,541 -0.32(-0.42%)
Dec 23, 2014 75.92 77.06 75.63 76.72 12,015,716 +1.29(+1.71%)
Dec 22, 2014 75.65 76.08 74.79 75.43 14,002,089 -0.61(-0.80%)
Dec 19, 2014 73.75 76.06 73.05 76.04 23,351,968 +2.63(+3.58%)
Dec 18, 2014 72.72 73.41 71.03 73.41 20,049,548 +2.03(+2.84%)
Dec 17, 2014 68.80 71.77 68.69 71.39 19,836,580 +2.91(+4.25%)
Dec 16, 2014 67.67 70.34 67.43 68.48 18,890,118 +0.57(+0.83%)
Dec 15, 2014 69.44 69.96 67.61 67.91 19,519,560 -1.02(-1.48%)
Dec 12, 2014 69.86 70.26 68.93 68.93 17,842,444 -1.70(-2.41%)
Dec 11, 2014 70.68 72.23 70.23 70.64 15,271,304 +0.03(+0.05%)
Dec 10, 2014 71.52 71.54 69.40 70.60 22,385,526 -1.45(-2.01%)
Dec 09, 2014 71.49 72.82 71.46 72.05 16,414,495 +0.14(+0.20%)
Dec 08, 2014 73.99 74.02 71.65 71.91 20,504,546 -2.74(-3.67%)
Dec 05, 2014 75.27 75.52 74.54 74.65 11,381,502 -0.95(-1.26%)
Dec 04, 2014 76.14 76.14 74.74 75.60 12,054,139 -0.96(-1.26%)
Dec 03, 2014 77.26 77.31 76.19 76.56 11,968,744 -0.21(-0.27%)
Dec 02, 2014 74.92 77.14 74.67 76.77 12,686,138 +1.54(+2.05%)
Dec 01, 2014 73.65 75.74 73.18 75.23 19,856,378 +1.93(+2.63%)
Nov 28, 2014 75.14 75.20 73.01 73.30 17,726,522 -4.20(-5.42%)
Nov 26, 2014 78.15 77.51 77.51 77.51 9,973,165 -0.70(-0.90%)
Nov 25, 2014 79.32 79.33 77.86 78.21 9,898,958 -0.97(-1.22%)
Nov 24, 2014 79.54 79.84 78.88 79.18 8,624,842 -0.67(-0.83%)
Nov 21, 2014 79.98 80.06 79.27 79.84 10,933,282 +0.86(+1.08%)
Nov 20, 2014 78.21 79.09 78.21 78.99 7,823,550 +0.57(+0.72%)
Nov 19, 2014 78.08 78.56 77.48 78.42 6,342,213 +0.67(+0.87%)
Nov 18, 2014 78.08 78.53 77.60 77.75 8,425,111 -0.19(-0.24%)
Nov 17, 2014 78.08 78.21 77.61 77.94 8,485,938 -0.38(-0.49%)
Nov 14, 2014 77.90 78.34 77.71 78.32 7,265,059 +0.63(+0.81%)
Nov 13, 2014 78.11 78.37 77.15 77.69 16,516,549 -0.80(-1.02%)
Nov 12, 2014 78.63 79.19 78.31 78.49 7,379,953 -0.53(-0.67%)
Nov 11, 2014 78.69 79.17 78.25 79.01 5,931,946 +0.35(+0.44%)
Nov 10, 2014 79.78 79.84 78.26 78.67 9,160,408 -0.59(-0.74%)
Nov 07, 2014 79.22 79.88 78.96 79.26 11,042,176 +0.18(+0.23%)
Nov 06, 2014 77.99 79.09 77.63 79.07 9,567,594 +0.99(+1.26%)
Nov 05, 2014 78.23 78.25 76.63 78.09 9,897,035 +1.12(+1.46%)
Nov 04, 2014 77.38 77.40 76.58 76.97 14,367,756 -0.94(-1.21%)
Nov 03, 2014 79.94 80.04 77.69 77.91 15,467,419 -2.11(-2.64%)
Oct 31, 2014 78.95 80.17 77.65 80.02 15,996,060 +1.83(+2.35%)
Oct 30, 2014 77.51 78.22 77.10 78.19 7,756,253 +0.04(+0.05%)
Oct 29, 2014 78.72 79.03 77.45 78.15 10,303,339 +0.01(+0.01%)
Oct 28, 2014 77.50 78.23 76.83 78.14 10,903,543 +1.41(+1.83%)
Oct 27, 2014 76.31 76.97 77.33 76.73 10,072,071 -0.59(-0.77%)
Oct 24, 2014 77.51 77.56 76.41 77.33 8,257,714 -0.19(-0.24%)
Oct 23, 2014 77.39 78.27 76.73 77.51 10,785,724 +1.46(+1.92%)
Oct 22, 2014 76.85 77.55 75.99 76.05 10,808,242 -0.73(-0.95%)
Oct 21, 2014 75.51 76.83 75.33 76.78 13,347,937 +2.40(+3.23%)
Oct 20, 2014 74.41 74.65 74.03 74.38 13,233,888 -0.21(-0.28%)
Oct 17, 2014 74.57 75.21 73.87 74.59 16,335,482 +0.49(+0.67%)
Oct 16, 2014 72.02 74.26 71.52 74.09 17,850,402 +1.19(+1.64%)
Oct 15, 2014 72.43 73.05 71.15 72.90 22,902,752 -0.34(-0.46%)
Oct 14, 2014 75.12 75.42 72.78 73.24 17,299,606 -1.50(-2.01%)
Oct 13, 2014 75.75 76.45 74.62 74.74 11,697,222 -1.24(-1.63%)
Oct 10, 2014 76.52 77.21 75.32 75.98 13,877,722 -0.41(-0.54%)
Oct 09, 2014 78.07 78.11 76.21 76.39 17,219,996 -2.29(-2.92%)
Oct 08, 2014 77.27 78.89 76.82 78.69 14,275,433 +1.29(+1.66%)
Oct 07, 2014 78.37 79.01 77.39 77.40 10,954,980 -1.38(-1.75%)
Oct 06, 2014 78.66 79.42 78.24 78.78 8,110,473 +0.25(+0.32%)
Oct 03, 2014 78.83 78.83 77.65 78.53 9,440,962 +0.40(+0.51%)
Oct 02, 2014 78.31 78.65 77.47 78.13 12,247,489 -0.36(-0.46%)
Oct 01, 2014 79.26 79.62 78.31 78.49 12,041,738 -1.11(-1.40%)
Sep 30, 2014 80.40 80.40 79.16 79.60 12,569,583 -0.82(-1.02%)
Sep 29, 2014 80.54 80.55 79.48 80.42 10,184,800 -0.61(-0.76%)
Sep 26, 2014 80.42 81.42 80.07 81.04 8,253,899 +0.53(+0.65%)
Sep 25, 2014 81.52 81.80 80.51 80.51 9,692,222 -1.15(-1.41%)
Sep 24, 2014 82.10 82.10 80.62 81.66 12,005,330 -0.44(-0.54%)
Sep 23, 2014 82.41 82.71 81.96 82.10 8,425,229 -0.29(-0.35%)
Sep 22, 2014 83.12 83.34 82.37 82.38 8,769,591 -0.87(-1.05%)
Sep 19, 2014 83.35 83.86 83.15 83.26 15,124,463 +0.44(+0.53%)
Sep 18, 2014 83.29 83.42 82.62 82.82 7,031,976 -0.39(-0.47%)
Sep 17, 2014 83.48 83.72 83.02 83.20 6,870,402 -0.16(-0.19%)
Sep 16, 2014 82.76 83.84 82.46 83.36 9,880,548 +0.48(+0.58%)
Sep 15, 2014 81.62 83.24 81.43 82.88 8,162,494 +1.05(+1.29%)
Sep 12, 2014 82.42 82.50 81.53 81.83 7,381,581 -0.78(-0.94%)
Sep 11, 2014 82.24 82.77 81.66 82.61 9,848,170 -0.30(-0.36%)
Sep 10, 2014 83.03 83.22 82.06 82.91 16,409,884 -0.60(-0.72%)
Sep 09, 2014 83.05 83.92 82.90 83.51 10,087,839 -0.69(-0.82%)
Sep 08, 2014 84.51 84.56 83.85 84.20 6,309,316 -0.79(-0.93%)
Sep 05, 2014 84.83 85.02 84.17 84.99 7,552,844 +0.40(+0.47%)
Sep 04, 2014 85.53 85.70 84.19 84.59 7,794,145 -0.71(-0.83%)
Sep 03, 2014 85.69 85.97 85.17 85.30 5,766,184 +0.21(+0.25%)
Sep 02, 2014 86.19 86.31 84.77 85.09 7,119,301 -1.27(-1.48%)
Aug 29, 2014 86.06 86.36 86.36 86.36 5,274,833 +0.47(+0.54%)
Aug 28, 2014 85.58 85.99 85.56 85.89 3,610,989 +0.07(+0.09%)
Aug 27, 2014 85.67 85.94 85.52 85.82 4,147,667 +0.26(+0.30%)
Aug 26, 2014 85.43 85.87 85.35 85.56 4,244,743 +0.27(+0.32%)
Aug 25, 2014 85.11 85.44 84.98 85.29 3,965,808 +0.49(+0.57%)
Aug 22, 2014 84.74 85.06 84.40 84.80 4,852,202 -0.55(-0.64%)
Aug 21, 2014 85.18 85.51 84.85 85.35 4,011,111 +0.29(+0.35%)
Aug 20, 2014 84.89 85.13 84.58 85.05 4,842,027 -0.09(-0.11%)
Aug 19, 2014 84.54 85.19 84.43 85.15 5,836,202 +0.89(+1.05%)
Aug 18, 2014 84.24 84.45 83.81 84.26 6,940,241 +0.13(+0.16%)
Aug 15, 2014 84.34 84.58 83.84 84.13 8,626,014 +0.14(+0.17%)
Aug 14, 2014 84.46 84.47 83.70 83.98 6,838,194 -0.42(-0.50%)
Aug 13, 2014 84.43 84.67 83.94 84.41 5,318,518 +0.34(+0.40%)
Aug 12, 2014 84.10 84.20 83.52 84.07 7,474,036 -0.41(-0.49%)
Aug 11, 2014 84.78 85.12 84.37 84.48 5,240,355 -0.10(-0.12%)
Aug 08, 2014 83.40 84.44 83.29 84.58 7,163,742 +1.46(+1.76%)
Aug 07, 2014 83.48 83.83 82.58 83.12 7,030,457 -0.05(-0.06%)
Aug 06, 2014 82.62 83.99 82.56 83.17 7,766,205 +0.51(+0.62%)
Aug 05, 2014 84.55 84.55 82.41 82.66 12,070,795 -2.12(-2.50%)
Aug 04, 2014 84.47 84.91 83.37 84.79 10,992,232 +0.18(+0.21%)
Aug 01, 2014 84.51 85.31 83.59 84.61 11,153,086 -0.89(-1.04%)
Jul 31, 2014 87.14 87.30 85.40 85.49 11,867,865 -2.18(-2.48%)
Jul 30, 2014 87.96 88.44 86.99 87.67 6,956,559 +0.07(+0.08%)
Jul 29, 2014 87.91 88.46 87.60 87.60 6,332,596 -0.54(-0.62%)
Jul 28, 2014 88.35 88.51 87.91 88.14 6,991,967 -0.22(-0.25%)
Jul 25, 2014 89.03 89.05 88.02 88.36 5,603,752 -0.85(-0.95%)
Jul 24, 2014 88.66 89.37 88.44 89.20 8,073,406 +0.64(+0.72%)
Jul 23, 2014 87.78 88.60 87.64 88.56 5,621,001 +0.86(+0.98%)
Jul 22, 2014 87.02 88.11 87.02 87.70 6,632,467 +0.85(+0.98%)
Jul 21, 2014 86.07 86.88 86.00 86.85 5,560,249 +0.60(+0.69%)
Jul 18, 2014 86.42 86.48 85.72 86.25 6,559,985 +0.21(+0.24%)
Jul 17, 2014 86.42 86.99 85.92 86.05 7,485,011 -0.54(-0.62%)
Jul 16, 2014 85.92 86.62 85.79 86.58 6,713,313 +1.08(+1.26%)
Jul 15, 2014 85.38 85.67 85.08 85.51 7,324,231 +0.00(+0.00%)
Jul 14, 2014 85.20 85.67 84.92 85.51 6,218,646 +0.52(+0.61%)
Jul 11, 2014 85.42 85.92 84.69 84.98 7,933,480 -1.18(-1.37%)
Jul 10, 2014 86.31 86.56 85.93 86.16 6,583,570 -0.75(-0.87%)
Jul 09, 2014 86.17 87.11 85.99 86.92 7,787,816 +0.99(+1.15%)
Jul 08, 2014 85.80 86.25 85.68 85.93 7,057,103 -0.38(-0.44%)
Jul 07, 2014 86.29 86.42 86.01 86.31 5,489,231 -0.48(-0.55%)
Jul 03, 2014 86.95 86.78 86.78 86.78 5,312,107 +0.63(+0.74%)
Jul 02, 2014 86.35 86.60 85.99 86.15 7,763,883 -0.20(-0.24%)
Jul 01, 2014 86.62 86.94 86.30 86.35 6,047,457 -0.01(-0.01%)
Jun 30, 2014 86.10 86.41 85.58 86.36 8,600,113 +0.13(+0.15%)
Jun 27, 2014 86.48 86.62 85.53 86.23 13,113,784 -0.37(-0.43%)
Jun 26, 2014 86.80 86.80 85.69 86.60 8,946,090 -0.21(-0.24%)
Jun 25, 2014 86.88 87.56 86.66 86.81 10,147,491 -0.36(-0.41%)
Jun 24, 2014 87.81 88.28 87.13 87.17 12,947,535 -0.80(-0.91%)
Jun 23, 2014 87.66 88.36 87.60 87.97 16,636,639 +0.42(+0.48%)
Jun 20, 2014 87.29 87.58 86.58 87.54 17,159,252 +0.23(+0.27%)
Jun 19, 2014 86.19 87.32 85.94 87.31 11,211,446 +1.13(+1.31%)
Jun 18, 2014 85.31 86.33 84.91 86.18 11,619,330 +0.96(+1.13%)
Jun 17, 2014 84.61 85.36 84.39 85.22 10,159,241 +0.19(+0.23%)
Jun 16, 2014 84.11 85.21 84.10 85.03 10,659,577 +0.85(+1.01%)
Jun 13, 2014 83.31 84.18 83.28 84.18 8,433,446 +0.76(+0.91%)
Jun 12, 2014 83.17 83.50 82.97 83.42 10,300,397 +0.62(+0.74%)
Jun 11, 2014 82.77 83.00 82.44 82.81 6,884,065 -0.11(-0.13%)
Jun 10, 2014 82.68 82.93 82.13 82.91 8,863,902 +0.76(+0.93%)
Jun 06, 2014 81.83 82.49 81.72 82.15 6,493,381 +0.44(+0.54%)
Jun 05, 2014 81.05 81.88 81.01 81.71 6,371,731 +0.77(+0.96%)
Jun 04, 2014 80.92 81.15 80.70 80.94 4,958,737 -0.13(-0.16%)
Jun 03, 2014 80.96 81.25 80.52 81.07 5,382,154 +0.22(+0.28%)
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.