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 (%)
Jun 30, 2016 73.03 74.05 72.84 73.93 10,847,170 +0.99(+1.36%)
Jun 29, 2016 72.30 73.82 72.14 72.93 12,602,467 +1.26(+1.76%)
Jun 28, 2016 71.38 71.93 70.97 71.67 10,167,793 +0.90(+1.27%)
Jun 27, 2016 71.40 71.51 70.18 70.78 11,852,374 -1.09(-1.51%)
Jun 24, 2016 71.55 72.64 71.35 71.86 16,280,573 -1.79(-2.43%)
Jun 23, 2016 72.96 73.66 72.69 73.65 7,929,945 +1.52(+2.10%)
Jun 22, 2016 72.99 72.99 72.06 72.14 6,901,042 -0.67(-0.92%)
Jun 21, 2016 72.42 72.96 72.14 72.81 7,002,174 +0.44(+0.61%)
Jun 20, 2016 72.55 72.92 72.36 72.36 9,397,090 +0.73(+1.02%)
Jun 17, 2016 71.54 71.75 70.80 71.63 12,424,734 +0.35(+0.49%)
Jun 16, 2016 70.50 71.41 69.65 71.28 11,401,704 +0.31(+0.44%)
Jun 15, 2016 70.97 71.68 70.70 70.97 7,978,694 -0.46(-0.64%)
Jun 14, 2016 71.76 71.97 70.89 71.42 9,816,103 -0.58(-0.80%)
Jun 13, 2016 71.58 72.71 71.50 72.00 9,018,617 +0.08(+0.12%)
Jun 10, 2016 72.26 72.62 71.41 71.92 11,497,670 -0.59(-0.81%)
Jun 09, 2016 71.96 72.73 71.95 72.50 6,022,959 -0.20(-0.27%)
Jun 08, 2016 73.03 73.40 72.41 72.70 8,958,780 -0.16(-0.22%)
Jun 07, 2016 71.82 73.13 71.66 72.86 13,906,105 +1.52(+2.13%)
Jun 06, 2016 71.47 71.96 71.17 71.35 8,434,451 +0.36(+0.51%)
Jun 03, 2016 70.98 71.33 70.52 70.99 7,030,121 +0.09(+0.13%)
Jun 02, 2016 70.80 70.92 70.32 70.90 9,520,522 -0.42(-0.59%)
Jun 01, 2016 70.69 71.50 70.44 71.32 6,827,861 +0.09(+0.13%)
May 31, 2016 71.94 72.13 70.92 71.23 11,545,062 -0.72(-1.00%)
May 27, 2016 71.50 71.95 71.95 71.95 7,102,596 +0.37(+0.51%)
May 26, 2016 71.83 72.19 71.21 71.58 5,880,064 -0.19(-0.27%)
May 25, 2016 71.10 71.92 71.10 71.77 7,703,418 +1.11(+1.58%)
May 24, 2016 70.48 71.06 70.25 70.66 6,215,202 +0.57(+0.82%)
May 23, 2016 69.94 70.61 69.87 70.08 5,999,550 -0.29(-0.41%)
May 20, 2016 70.73 70.80 70.16 70.37 6,674,632 -0.04(-0.06%)
May 19, 2016 70.00 70.58 69.48 70.42 8,848,265 -0.15(-0.21%)
May 18, 2016 71.16 71.42 70.13 70.56 8,404,996 -0.49(-0.68%)
May 17, 2016 71.28 72.06 70.76 71.05 9,965,591 -0.33(-0.46%)
May 16, 2016 71.09 71.60 70.76 71.38 9,714,277 +1.08(+1.54%)
May 13, 2016 70.92 71.21 70.04 70.30 8,118,167 -0.96(-1.35%)
May 12, 2016 71.28 71.47 70.54 71.26 9,360,883 +0.68(+0.97%)
May 11, 2016 70.65 71.00 69.89 70.58 9,816,925 -0.09(-0.13%)
May 10, 2016 70.23 70.68 70.18 70.67 9,597,587 +0.64(+0.92%)
May 09, 2016 70.91 71.04 69.14 70.03 13,386,995 -1.05(-1.48%)
May 06, 2016 70.37 71.67 70.37 71.08 8,550,354 +0.31(+0.43%)
May 05, 2016 71.08 71.60 70.38 70.78 9,276,998 +0.58(+0.83%)
May 04, 2016 70.52 71.39 70.06 70.20 10,667,088 -0.51(-0.72%)
May 03, 2016 71.36 71.38 70.52 70.71 10,079,094 -1.39(-1.93%)
May 02, 2016 71.06 72.47 71.04 72.09 9,806,891 +0.79(+1.11%)
Apr 29, 2016 70.58 71.62 70.21 71.31 12,648,871 -0.15(-0.21%)
Apr 28, 2016 71.97 72.76 71.22 71.46 10,887,247 -1.01(-1.40%)
Apr 27, 2016 71.81 72.53 71.45 72.47 12,013,155 +1.09(+1.53%)
Apr 26, 2016 71.22 71.86 70.98 71.38 8,097,407 +0.54(+0.77%)
Apr 25, 2016 70.81 71.02 70.36 70.84 9,473,057 -0.35(-0.49%)
Apr 22, 2016 71.00 71.53 70.83 71.19 8,245,392 +0.43(+0.60%)
Apr 21, 2016 70.93 71.74 70.56 70.76 11,862,896 -0.20(-0.29%)
Apr 20, 2016 69.84 71.56 69.67 70.96 14,544,415 +0.83(+1.18%)
Apr 19, 2016 69.09 70.15 68.50 70.13 15,167,889 +1.26(+1.82%)
Apr 18, 2016 67.85 68.92 66.66 68.88 11,134,000 +1.03(+1.51%)
Apr 15, 2016 68.19 68.25 67.66 67.85 9,388,405 -0.52(-0.77%)
Apr 14, 2016 68.14 68.58 67.94 68.37 8,807,214 +0.27(+0.39%)
Apr 13, 2016 68.25 68.33 67.71 68.11 9,180,492 +0.06(+0.09%)
Apr 12, 2016 66.78 68.35 66.60 68.05 12,586,413 +1.58(+2.38%)
Apr 11, 2016 67.60 67.90 66.40 66.46 9,520,975 -0.76(-1.13%)
Apr 08, 2016 67.17 67.60 66.83 67.22 10,186,360 +1.07(+1.62%)
Apr 07, 2016 65.86 66.32 65.65 66.15 9,769,410 -0.03(-0.05%)
Apr 06, 2016 65.00 66.30 64.77 66.18 9,796,227 +1.51(+2.34%)
Apr 05, 2016 64.90 65.14 64.50 64.67 9,546,349 -0.53(-0.81%)
Apr 04, 2016 65.90 65.93 64.92 65.20 9,387,676 -0.58(-0.88%)
Apr 01, 2016 65.38 66.14 65.14 65.78 10,827,477 -0.80(-1.19%)
Mar 31, 2016 66.43 67.13 66.26 66.57 8,517,467 +0.10(+0.16%)
Mar 30, 2016 67.24 67.47 66.41 66.47 8,860,065 -0.05(-0.07%)
Mar 29, 2016 65.45 66.57 64.86 66.52 9,480,451 +0.45(+0.68%)
Mar 28, 2016 66.23 66.35 65.60 66.07 7,240,929 -0.12(-0.18%)
Mar 24, 2016 64.58 66.19 66.19 66.19 11,691,867 +0.88(+1.35%)
Mar 23, 2016 66.10 66.16 64.93 65.31 14,763,682 -1.33(-2.00%)
Mar 22, 2016 66.82 67.63 66.52 66.64 10,842,267 -0.66(-0.97%)
Mar 21, 2016 67.70 68.07 66.93 67.30 11,520,987 -0.87(-1.28%)
Mar 18, 2016 68.28 68.33 66.90 68.17 20,686,930 +0.56(+0.83%)
Mar 17, 2016 67.17 68.21 66.50 67.61 15,303,203 +1.04(+1.56%)
Mar 16, 2016 66.10 67.09 65.40 66.57 14,285,651 +0.79(+1.20%)
Mar 15, 2016 65.00 65.88 64.38 65.79 10,038,579 +0.01(+0.01%)
Mar 14, 2016 65.30 66.18 64.97 65.78 9,882,048 -0.22(-0.34%)
Mar 11, 2016 66.26 67.09 65.16 66.00 20,203,316 +0.45(+0.68%)
Mar 10, 2016 64.75 65.56 64.22 65.56 17,325,464 +0.78(+1.21%)
Mar 09, 2016 62.60 66.04 62.44 64.77 27,660,080 +2.85(+4.60%)
Mar 08, 2016 63.07 63.56 61.64 61.93 15,057,882 -1.35(-2.13%)
Mar 07, 2016 61.37 63.34 61.10 63.27 18,316,030 +1.91(+3.12%)
Mar 04, 2016 61.01 61.84 60.50 61.36 13,367,722 +0.28(+0.46%)
Mar 03, 2016 60.71 61.11 60.05 61.08 12,217,741 +0.27(+0.45%)
Mar 02, 2016 59.60 60.84 58.90 60.81 13,810,374 +0.70(+1.17%)
Mar 01, 2016 58.70 60.38 58.18 60.11 16,642,613 +1.88(+3.22%)
Feb 29, 2016 59.27 59.45 57.97 58.23 16,548,659 -0.64(-1.08%)
Feb 26, 2016 60.69 60.78 58.81 58.86 13,426,907 -0.66(-1.11%)
Feb 25, 2016 59.78 59.81 58.44 59.53 13,537,446 +0.02(+0.04%)
Feb 24, 2016 58.15 59.64 57.85 59.51 13,986,472 +0.25(+0.42%)
Feb 23, 2016 61.68 61.75 59.11 59.25 15,243,720 -2.73(-4.40%)
Feb 22, 2016 60.36 62.69 61.06 61.98 14,752,595 +1.62(+2.68%)
Feb 19, 2016 60.24 60.39 59.23 60.36 14,019,371 -0.16(-0.27%)
Feb 18, 2016 61.93 62.28 60.44 60.52 13,637,188 -1.10(-1.79%)
Feb 17, 2016 59.60 61.87 59.33 61.63 18,209,498 +2.44(+4.13%)
Feb 16, 2016 59.48 59.59 58.13 59.18 15,228,429 +0.31(+0.53%)
Feb 12, 2016 57.75 58.87 58.87 58.87 14,272,311 +1.68(+2.94%)
Feb 11, 2016 56.23 57.65 55.57 57.19 18,480,868 -0.03(-0.06%)
Feb 10, 2016 57.04 57.82 56.16 57.22 17,568,916 +0.08(+0.14%)
Feb 09, 2016 58.63 59.06 56.62 57.14 18,288,914 -2.12(-3.57%)
Feb 08, 2016 56.34 59.75 55.89 59.26 25,691,944 +2.14(+3.75%)
Feb 05, 2016 57.84 58.08 56.69 57.11 21,898,160 -1.32(-2.25%)
Feb 04, 2016 58.29 59.39 57.77 58.43 18,609,460 +0.12(+0.20%)
Feb 03, 2016 56.78 58.32 55.02 58.31 20,261,098 +2.33(+4.16%)
Feb 02, 2016 57.00 57.22 55.80 55.98 19,324,342 -2.79(-4.75%)
Feb 01, 2016 58.68 59.32 58.05 58.77 15,899,384 -0.81(-1.36%)
Jan 29, 2016 57.92 59.75 57.16 59.59 29,384,444 +0.38(+0.64%)
Jan 28, 2016 59.09 59.74 57.68 59.21 18,887,040 +1.81(+3.16%)
Jan 27, 2016 57.85 59.33 56.75 57.40 17,957,324 -0.57(-0.99%)
Jan 26, 2016 56.49 58.23 56.06 57.97 17,652,754 +2.23(+3.99%)
Jan 25, 2016 56.71 58.08 55.68 55.74 17,922,798 -1.83(-3.17%)
Jan 22, 2016 58.20 58.70 56.31 57.57 22,818,862 +1.72(+3.07%)
Jan 21, 2016 54.30 56.27 53.76 55.85 23,373,584 +1.43(+2.62%)
Jan 20, 2016 55.11 55.34 51.91 54.43 37,940,980 -1.74(-3.10%)
Jan 19, 2016 58.00 58.40 55.67 56.17 19,085,846 -1.49(-2.58%)
Jan 15, 2016 56.26 57.66 57.66 57.66 25,932,678 -1.24(-2.11%)
Jan 14, 2016 56.47 59.38 55.78 58.90 23,846,144 +2.85(+5.09%)
Jan 13, 2016 57.31 58.06 55.14 56.04 22,562,138 -0.57(-1.00%)
Jan 12, 2016 56.64 56.78 54.91 56.61 19,553,152 +0.95(+1.71%)
Jan 11, 2016 57.09 57.17 54.97 55.66 20,847,080 -0.94(-1.66%)
Jan 08, 2016 57.46 57.77 55.97 56.60 17,256,678 -0.61(-1.07%)
Jan 07, 2016 58.26 59.09 56.97 57.21 22,301,118 -2.10(-3.54%)
Jan 06, 2016 60.26 60.49 58.68 59.31 21,048,994 -2.44(-3.95%)
Jan 05, 2016 61.36 61.78 60.53 61.75 11,413,314 +0.52(+0.86%)
Jan 04, 2016 61.70 62.10 60.34 61.23 16,538,658 -0.77(-1.23%)
Dec 31, 2015 61.59 61.99 61.99 61.99 10,141,727 -0.09(-0.14%)
Dec 30, 2015 62.09 62.69 61.94 62.08 8,125,764 -0.80(-1.27%)
Dec 29, 2015 63.32 63.80 62.76 62.88 9,389,078 +0.61(+0.98%)
Dec 28, 2015 62.23 62.52 61.81 62.27 9,867,421 -1.16(-1.84%)
Dec 24, 2015 64.74 63.43 63.43 63.43 7,253,917 -1.21(-1.88%)
Dec 23, 2015 63.54 64.67 63.10 64.64 16,213,198 +2.44(+3.92%)
Dec 22, 2015 61.41 62.56 60.85 62.21 14,020,569 +0.71(+1.15%)
Dec 21, 2015 62.30 62.50 60.79 61.50 18,679,680 -0.39(-0.63%)
Dec 18, 2015 62.06 62.89 61.54 61.89 29,265,816 -0.50(-0.81%)
Dec 17, 2015 64.43 64.77 62.30 62.39 20,434,884 -2.00(-3.10%)
Dec 16, 2015 63.80 64.65 62.58 64.39 24,541,056 +0.47(+0.73%)
Dec 15, 2015 62.42 64.36 62.40 63.92 27,796,426 +2.36(+3.84%)
Dec 14, 2015 59.47 61.74 58.88 61.56 18,035,196 +1.99(+3.34%)
Dec 11, 2015 60.54 60.58 59.32 59.57 19,136,244 -1.97(-3.20%)
Dec 10, 2015 60.64 62.34 60.37 61.54 21,091,634 +1.17(+1.94%)
Dec 09, 2015 59.72 62.12 59.47 60.37 21,296,022 +0.80(+1.34%)
Dec 08, 2015 59.13 60.64 58.06 59.57 19,440,684 -0.58(-0.96%)
Dec 07, 2015 60.28 60.60 58.50 60.15 22,316,046 -1.67(-2.71%)
Dec 04, 2015 60.57 61.90 59.60 61.82 19,112,066 +0.59(+0.97%)
Dec 03, 2015 62.58 63.00 60.89 61.23 15,955,823 -0.96(-1.55%)
Dec 02, 2015 63.81 63.87 62.04 62.19 17,166,496 -1.54(-2.41%)
Dec 01, 2015 62.69 63.85 62.69 63.73 10,122,319 +0.80(+1.27%)
Nov 30, 2015 62.46 63.37 62.32 62.93 17,660,406 +0.65(+1.05%)
Nov 27, 2015 62.19 62.60 62.07 62.27 3,697,261 -0.34(-0.55%)
Nov 25, 2015 62.51 62.62 62.62 62.62 7,864,275 -0.33(-0.53%)
Nov 24, 2015 62.15 63.60 61.88 62.95 12,402,278 +0.92(+1.49%)
Nov 23, 2015 61.09 62.32 60.72 62.03 9,994,944 +0.69(+1.12%)
Nov 20, 2015 62.46 62.92 61.20 61.34 12,424,024 -1.25(-2.00%)
Nov 19, 2015 63.42 63.65 62.32 62.59 8,846,710 -0.95(-1.50%)
Nov 18, 2015 63.01 63.91 62.73 63.54 10,046,421 +0.81(+1.30%)
Nov 17, 2015 62.89 63.74 62.50 62.73 10,992,908 -0.29(-0.46%)
Nov 16, 2015 60.50 63.03 60.50 63.02 14,440,522 +2.65(+4.38%)
Nov 13, 2015 60.98 61.25 60.04 60.37 11,276,057 -0.80(-1.31%)
Nov 12, 2015 61.78 62.05 60.76 61.18 13,147,527 -1.59(-2.53%)
Nov 11, 2015 63.58 63.80 62.54 62.76 8,938,464 -0.71(-1.12%)
Nov 10, 2015 62.70 63.65 62.52 63.47 10,022,311 +0.62(+0.99%)
Nov 09, 2015 63.64 64.30 62.70 62.85 11,248,657 -1.16(-1.82%)
Nov 06, 2015 63.80 64.04 62.47 64.01 14,151,482 -0.35(-0.55%)
Nov 05, 2015 65.39 65.73 64.22 64.37 16,426,046 -1.51(-2.29%)
Nov 04, 2015 66.73 66.79 65.41 65.88 17,521,718 -0.93(-1.40%)
Nov 03, 2015 64.96 67.15 64.96 66.81 25,952,710 +2.16(+3.35%)
Nov 02, 2015 61.69 64.87 61.60 64.65 20,968,486 +2.78(+4.49%)
Oct 30, 2015 62.05 62.62 60.87 61.87 16,979,208 +0.67(+1.10%)
Oct 29, 2015 60.81 61.90 60.69 61.20 9,820,618 +0.07(+0.11%)
Oct 28, 2015 60.05 61.35 59.85 61.13 12,097,724 +1.42(+2.38%)
Oct 27, 2015 59.73 59.88 59.05 59.71 13,702,682 -0.73(-1.21%)
Oct 26, 2015 61.86 61.87 60.30 60.43 12,640,458 -1.68(-2.71%)
Oct 23, 2015 61.78 62.58 61.33 62.12 11,949,050 -0.26(-0.41%)
Oct 22, 2015 61.09 62.50 61.09 62.37 13,177,465 +1.56(+2.56%)
Oct 21, 2015 60.89 61.70 60.69 60.81 10,914,948 -0.45(-0.73%)
Oct 20, 2015 60.93 61.60 60.86 61.26 12,075,811 -0.03(-0.04%)
Oct 19, 2015 61.52 61.64 60.74 61.29 13,073,354 -0.86(-1.38%)
Oct 16, 2015 62.33 62.40 61.28 62.15 11,488,430 +0.39(+0.63%)
Oct 15, 2015 61.03 61.86 60.21 61.76 13,160,935 +0.65(+1.07%)
Oct 14, 2015 60.07 61.25 59.71 61.11 14,296,681 +0.94(+1.56%)
Oct 13, 2015 59.77 60.55 59.43 60.17 11,769,399 -0.25(-0.41%)
Oct 12, 2015 61.18 61.26 59.82 60.41 11,629,863 -0.57(-0.93%)
Oct 09, 2015 61.41 61.54 60.37 60.98 14,705,100 -0.23(-0.38%)
Oct 08, 2015 59.83 61.36 59.77 61.21 16,596,258 +1.22(+2.03%)
Oct 07, 2015 60.08 60.94 58.74 59.99 25,984,952 +0.77(+1.30%)
Oct 06, 2015 57.31 59.66 57.23 59.22 27,756,352 +2.02(+3.52%)
Oct 05, 2015 56.10 57.32 56.06 57.21 20,851,800 +1.69(+3.04%)
Oct 02, 2015 52.92 55.52 52.63 55.52 19,171,676 +2.19(+4.10%)
Oct 01, 2015 54.27 55.07 52.97 53.33 16,319,879 -0.37(-0.68%)
Sep 30, 2015 52.52 53.80 52.42 53.70 20,723,338 +1.79(+3.45%)
Sep 29, 2015 51.77 52.19 51.25 51.91 12,922,303 +0.33(+0.63%)
Sep 28, 2015 52.19 52.37 51.57 51.58 15,521,751 -1.31(-2.48%)
Sep 25, 2015 53.01 53.21 52.37 52.90 15,955,896 +0.55(+1.05%)
Sep 24, 2015 51.37 52.63 51.13 52.35 15,132,398 +0.52(+1.01%)
Sep 23, 2015 52.69 52.78 51.58 51.82 13,282,899 -0.77(-1.46%)
Sep 22, 2015 52.31 52.89 52.07 52.59 14,234,808 -0.57(-1.08%)
Sep 21, 2015 53.31 53.60 52.99 53.16 12,519,792 +0.24(+0.45%)
Sep 18, 2015 53.04 53.58 52.40 52.92 27,373,990 -1.14(-2.10%)
Sep 17, 2015 53.86 54.78 53.51 54.06 18,102,958 +0.27(+0.49%)
Sep 16, 2015 52.98 53.93 52.95 53.80 18,498,456 +1.26(+2.40%)
Sep 15, 2015 52.03 52.89 51.88 52.54 17,153,708 +0.95(+1.85%)
Sep 14, 2015 51.41 51.74 51.03 51.58 15,034,529 -0.01(-0.03%)
Sep 11, 2015 51.70 51.91 51.12 51.60 16,204,835 +0.09(+0.17%)
Sep 10, 2015 51.56 51.60 50.60 51.51 16,854,952 +0.50(+0.99%)
Sep 09, 2015 52.71 53.24 50.89 51.00 16,589,822 -1.31(-2.50%)
Sep 08, 2015 52.78 52.80 51.91 52.31 13,684,263 +0.12(+0.22%)
Sep 04, 2015 52.62 52.20 52.20 52.20 16,466,186 -1.08(-2.03%)
Sep 03, 2015 53.58 54.07 52.89 53.28 18,041,762 +0.14(+0.26%)
Sep 02, 2015 54.29 54.29 52.58 53.14 20,939,472 -0.09(-0.17%)
Sep 01, 2015 53.62 54.04 52.77 53.23 26,367,690 -1.91(-3.46%)
Aug 31, 2015 54.47 55.20 53.05 55.14 24,791,542 +0.38(+0.70%)
Aug 28, 2015 52.91 55.28 52.82 54.76 34,864,500 +1.90(+3.59%)
Aug 27, 2015 51.06 53.18 50.76 52.86 31,636,408 +3.10(+6.23%)
Aug 26, 2015 48.83 49.77 48.30 49.76 25,557,664 +2.09(+4.38%)
Aug 25, 2015 51.01 51.07 47.55 47.67 31,029,056 -1.43(-2.91%)
Aug 24, 2015 48.03 51.32 47.37 49.10 35,531,272 -2.48(-4.80%)
Aug 21, 2015 53.69 54.18 51.55 51.58 27,003,304 -2.37(-4.39%)
Aug 20, 2015 54.91 55.34 53.95 53.95 17,414,674 -1.14(-2.06%)
Aug 19, 2015 56.42 56.44 54.92 55.08 19,283,190 -1.72(-3.03%)
Aug 18, 2015 56.56 57.03 56.38 56.80 13,356,970 +0.14(+0.25%)
Aug 17, 2015 57.50 57.53 56.58 56.66 18,508,086 -1.15(-1.99%)
Aug 14, 2015 57.67 58.10 57.34 57.81 11,525,696 +0.09(+0.16%)
Aug 13, 2015 57.84 58.05 57.45 57.72 14,222,423 -0.63(-1.08%)
Aug 12, 2015 57.15 58.57 57.09 58.35 16,927,076 +0.68(+1.18%)
Aug 11, 2015 56.73 57.81 56.21 57.67 14,569,681 -0.07(-0.13%)
Aug 10, 2015 56.61 57.89 56.39 57.75 12,407,755 +1.44(+2.56%)
Aug 07, 2015 56.95 57.32 56.09 56.31 11,039,478 -0.97(-1.69%)
Aug 06, 2015 56.18 57.54 55.73 57.27 14,583,839 +0.78(+1.38%)
Aug 05, 2015 57.44 57.82 56.39 56.49 16,738,819 -0.79(-1.38%)
Aug 04, 2015 57.64 58.42 56.93 57.29 12,697,446 -0.26(-0.46%)
Aug 03, 2015 58.68 58.71 57.36 57.55 21,034,106 -1.94(-3.26%)
Jul 31, 2015 61.53 61.69 59.17 59.49 28,354,718 -3.06(-4.89%)
Jul 30, 2015 62.83 63.07 62.36 62.55 9,571,851 -0.15(-0.24%)
Jul 29, 2015 61.84 62.79 61.48 62.69 14,608,303 +0.57(+0.92%)
Jul 28, 2015 60.14 62.32 60.13 62.12 17,158,856 +2.19(+3.66%)
Jul 27, 2015 60.41 60.57 59.66 59.93 15,383,252 -0.98(-1.61%)
Jul 24, 2015 62.38 62.38 60.74 60.91 16,596,957 -1.57(-2.52%)
Jul 23, 2015 62.91 63.24 62.32 62.49 10,948,020 -0.38(-0.61%)
Jul 22, 2015 62.87 63.42 62.72 62.87 13,873,642 -0.26(-0.42%)
Jul 21, 2015 62.53 63.29 62.53 63.13 10,474,999 +0.65(+1.03%)
Jul 20, 2015 62.73 62.85 62.25 62.49 8,951,092 -0.14(-0.23%)
Jul 17, 2015 63.35 63.46 62.46 62.63 12,217,722 -0.89(-1.41%)
Jul 16, 2015 63.39 63.69 63.13 63.52 9,552,940 +0.16(+0.25%)
Jul 15, 2015 63.90 64.34 63.12 63.36 9,651,386 -0.88(-1.37%)
Jul 14, 2015 63.47 64.40 63.46 64.24 7,761,977 +0.64(+1.00%)
Jul 13, 2015 63.41 63.80 63.30 63.60 7,493,559 +0.13(+0.20%)
Jul 10, 2015 63.55 63.84 63.24 63.47 8,376,857 +0.42(+0.67%)
Jul 09, 2015 63.80 64.01 63.04 63.05 11,763,271 +0.15(+0.24%)
Jul 08, 2015 63.59 63.93 62.70 62.90 11,480,991 -1.15(-1.79%)
Jul 07, 2015 63.47 64.19 62.86 64.05 17,509,208 +0.34(+0.53%)
Jul 06, 2015 63.91 64.25 63.52 63.72 12,406,445 -0.74(-1.15%)
Jul 02, 2015 64.78 64.46 64.46 64.46 9,547,718 -0.15(-0.23%)
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.