Chevron Corp (NY: CVX )

126.91 USD -1.54 (-1.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 76.21 76.37 74.89 76.21 16,958,006 +0.19(+0.25%)
Jul 29, 2010 75.89 76.37 75.28 76.02 6,200 +0.46(+0.61%)
Jul 28, 2010 75.56 75.66 75.01 75.56 3,519 +0.26(+0.35%)
Jul 27, 2010 75.30 75.43 74.50 75.30 6,944 +0.68(+0.91%)
Jul 26, 2010 73.82 74.62 73.41 74.62 6,475,821 +1.10(+1.50%)
Jul 23, 2010 73.28 73.55 72.67 73.52 8,430,318 +0.08(+0.11%)
Jul 22, 2010 72.80 74.00 72.58 73.44 14,029 +1.27(+1.76%)
Jul 21, 2010 73.33 73.55 71.57 72.17 9,043,937 -0.93(-1.27%)
Jul 20, 2010 73.10 73.21 70.96 73.10 8,922,455 +1.10(+1.53%)
Jul 19, 2010 71.50 72.30 71.49 72.00 8,350,422 +0.50(+0.70%)
Jul 16, 2010 71.50 72.84 71.25 71.50 12,060,647 -0.85(-1.17%)
Jul 15, 2010 73.23 73.23 72.16 72.35 10,506,674 -0.70(-0.96%)
Jul 14, 2010 73.01 73.12 72.35 73.05 7,448 -0.18(-0.25%)
Jul 13, 2010 73.23 73.58 72.50 73.23 43,411 +1.38(+1.92%)
Jul 12, 2010 71.53 72.13 71.35 71.85 7,351,943 +0.01(+0.01%)
Jul 09, 2010 71.84 72.00 70.05 71.84 11,390,404 +1.43(+2.03%)
Jul 08, 2010 70.18 70.69 69.21 70.41 4,602 +0.96(+1.38%)
Jul 07, 2010 67.82 69.50 67.49 69.45 15,691,022 +1.89(+2.80%)
Jul 06, 2010 68.28 68.32 66.86 67.56 3,910 +0.25(+0.37%)
Jul 02, 2010 67.31 68.15 66.87 67.31 9,146,060 -0.04(-0.06%)
Jul 01, 2010 67.22 68.30 66.83 67.35 16,336,447 -0.51(-0.75%)
Jun 30, 2010 67.93 69.06 67.80 67.86 24,199 -0.45(-0.66%)
Jun 29, 2010 68.30 69.39 68.00 68.31 7,906 -1.75(-2.50%)
Jun 25, 2010 70.06 71.13 69.88 70.06 20,478,234 -0.77(-1.09%)
Jun 24, 2010 70.83 72.13 70.70 70.83 17,725 -1.43(-1.98%)
Jun 23, 2010 73.84 73.90 72.15 72.26 14,876,049 -1.74(-2.35%)
Jun 22, 2010 75.45 75.72 73.88 74.00 6,220 -1.72(-2.27%)
Jun 21, 2010 76.81 77.25 75.29 75.72 9,348,239 +0.20(+0.26%)
Jun 18, 2010 75.52 75.75 74.90 75.52 13,680,125 +0.20(+0.27%)
Jun 17, 2010 75.02 75.49 74.20 75.32 11,113,839 +0.37(+0.49%)
Jun 16, 2010 74.95 75.39 74.45 74.95 10,424,363 -0.28(-0.37%)
Jun 15, 2010 75.23 75.26 74.18 75.23 27,532 +1.05(+1.42%)
Jun 14, 2010 74.23 75.54 74.16 74.18 11,947,903 +0.12(+0.16%)
Jun 11, 2010 73.48 74.06 72.79 74.06 8,346,366 -0.11(-0.15%)
Jun 10, 2010 74.17 74.17 72.69 74.17 28,111 +3.38(+4.77%)
Jun 09, 2010 71.17 72.39 70.60 70.79 14,074,413 -0.25(-0.35%)
Jun 08, 2010 71.68 71.73 69.82 71.04 1,410 -0.31(-0.43%)
Jun 07, 2010 71.66 72.49 71.19 71.35 12,324,105 +0.07(+0.10%)
Jun 04, 2010 71.28 72.71 70.80 71.28 18,133,268 -2.63(-3.56%)
Jun 03, 2010 74.66 74.75 73.14 73.91 14,279,032 -0.22(-0.30%)
Jun 02, 2010 74.13 74.13 72.12 74.13 15,674,007 +1.84(+2.55%)
Jun 01, 2010 73.56 74.52 72.29 72.29 690 -1.58(-2.14%)
May 28, 2010 73.87 74.40 73.04 73.87 14,445,694 -0.49(-0.66%)
May 27, 2010 73.13 74.36 72.30 74.36 15,252,885 +2.81(+3.93%)
May 26, 2010 73.19 73.50 71.44 71.55 5,431 -1.02(-1.41%)
May 25, 2010 71.74 72.69 70.80 72.57 1,000 -0.87(-1.18%)
May 24, 2010 74.22 74.38 73.31 73.44 10,540,681 -1.04(-1.40%)
May 21, 2010 72.35 74.65 72.00 74.48 15,920,308 -0.14(-0.18%)
May 20, 2010 74.23 75.40 73.53 74.62 800 -1.98(-2.59%)
May 19, 2010 76.35 77.00 75.54 76.60 10,773,830 -0.16(-0.21%)
May 18, 2010 78.31 78.67 76.39 76.76 2,890 -0.97(-1.25%)
May 17, 2010 77.39 77.95 75.95 77.73 14,693,947 -0.10(-0.13%)
May 14, 2010 77.83 78.49 76.98 77.83 13,607,726 -1.09(-1.38%)
May 13, 2010 79.80 80.06 78.75 78.92 10,840,361 -1.14(-1.42%)
May 12, 2010 79.77 80.46 79.36 80.06 9,257,482 +0.36(+0.45%)
May 11, 2010 80.49 80.69 79.55 79.70 3,847 -0.19(-0.24%)
May 10, 2010 79.25 80.12 78.53 79.89 14,661,760 +2.79(+3.62%)
May 07, 2010 77.22 78.61 76.41 77.10 21,868,241 -0.91(-1.17%)
May 06, 2010 77.46 80.21 71.50 78.01 13,637 -1.62(-2.04%)
May 05, 2010 79.89 80.73 79.52 79.64 13,028,602 -1.12(-1.39%)
May 04, 2010 82.01 82.24 79.63 80.76 591 -2.07(-2.50%)
May 03, 2010 81.96 83.41 81.33 82.83 11,650,662 +1.39(+1.71%)
Apr 30, 2010 82.37 83.13 81.29 81.44 13,911,471 -0.85(-1.03%)
Apr 29, 2010 81.19 82.99 81.19 82.29 12,274,466 +1.67(+2.07%)
Apr 28, 2010 80.62 80.92 79.85 80.62 12,115,610 +0.39(+0.49%)
Apr 27, 2010 82.08 82.51 80.07 80.23 788 -2.36(-2.86%)
Apr 26, 2010 82.52 83.14 82.34 82.59 9,792,573 -0.08(-0.10%)
Apr 23, 2010 81.04 82.77 80.95 82.67 9,918,041 +1.47(+1.81%)
Apr 22, 2010 81.11 81.45 80.64 81.20 9,422,113 -0.72(-0.88%)
Apr 21, 2010 82.30 82.67 81.24 81.92 87,130 -0.13(-0.16%)
Apr 20, 2010 81.82 82.36 81.66 82.05 500 +0.73(+0.90%)
Apr 19, 2010 80.25 81.50 80.05 81.32 9,335,817 +0.57(+0.71%)
Apr 16, 2010 81.46 81.90 80.28 80.75 12,866,505 -0.84(-1.03%)
Apr 15, 2010 80.61 81.76 80.51 81.59 9,702,410 +1.01(+1.25%)
Apr 14, 2010 80.46 80.61 80.03 80.58 7,290,523 +0.37(+0.46%)
Apr 13, 2010 80.42 80.57 79.27 80.21 7,978,410 -0.22(-0.27%)
Apr 12, 2010 79.50 80.80 79.37 80.43 9,999,974 +0.93(+1.17%)
Apr 09, 2010 78.04 79.62 78.00 79.50 9,805,046 +1.84(+2.37%)
Apr 08, 2010 76.93 78.00 76.63 77.66 6,880,992 +0.29(+0.37%)
Apr 07, 2010 77.67 77.83 76.96 77.37 9,431,318 -0.51(-0.65%)
Apr 06, 2010 77.57 78.00 77.20 77.88 6,489,922 +0.45(+0.58%)
Apr 05, 2010 76.97 77.75 76.73 77.43 8,108,553 +0.74(+0.96%)
Apr 01, 2010 76.40 76.69 76.69 76.69 7,859,300 +0.86(+1.13%)
Mar 31, 2010 75.47 76.14 75.08 75.83 9,875,489 +0.53(+0.70%)
Mar 30, 2010 75.27 75.50 74.96 75.30 6,375,479 +0.07(+0.09%)
Mar 29, 2010 74.61 75.44 74.49 75.23 8,817,951 +0.80(+1.07%)
Mar 26, 2010 74.00 74.88 73.82 74.43 10,414,510 +0.63(+0.85%)
Mar 25, 2010 74.40 74.62 73.69 73.80 10,510,273 -0.13(-0.18%)
Mar 24, 2010 74.27 74.50 73.78 73.93 8,997,582 -0.84(-1.12%)
Mar 23, 2010 74.43 74.79 74.03 74.77 8,006,608 +0.74(+1.00%)
Mar 22, 2010 74.17 74.88 74.00 74.03 9,317,895 -0.95(-1.27%)
Mar 19, 2010 75.03 75.16 73.89 74.98 16,610,635 +0.22(+0.29%)
Mar 18, 2010 74.85 75.07 74.24 74.76 9,916,095 +0.09(+0.12%)
Mar 17, 2010 74.18 75.06 74.16 74.67 10,291,943 +0.69(+0.93%)
Mar 16, 2010 73.90 74.12 73.41 73.98 9,828,290 +0.41(+0.56%)
Mar 15, 2010 73.51 73.63 72.85 73.57 8,807,582 -0.15(-0.20%)
Mar 12, 2010 74.17 74.24 73.51 73.72 7,682,066 -0.27(-0.36%)
Mar 11, 2010 74.07 74.09 73.55 73.99 7,027,665 +0.03(+0.04%)
Mar 10, 2010 74.14 74.33 73.25 73.96 14,652,814 -0.34(-0.46%)
Mar 09, 2010 74.30 74.91 74.00 74.30 8,483,198 -0.34(-0.46%)
Mar 08, 2010 74.49 74.88 74.15 74.64 6,477,006 +0.34(+0.46%)
Mar 05, 2010 73.55 74.47 73.51 74.30 8,750,641 +1.22(+1.67%)
Mar 04, 2010 73.13 73.50 72.71 73.08 9,419,812 -0.05(-0.07%)
Mar 03, 2010 73.63 73.85 73.06 73.13 8,194,176 -0.19(-0.26%)
Mar 02, 2010 73.18 73.91 73.01 73.32 9,257,103 +0.51(+0.70%)
Mar 01, 2010 72.63 73.18 72.39 72.81 7,428,010 +0.51(+0.71%)
Feb 26, 2010 72.19 72.69 71.82 72.30 8,978,964 +0.19(+0.26%)
Feb 25, 2010 71.19 72.19 70.78 72.11 11,761,048 -0.28(-0.39%)
Feb 24, 2010 72.12 72.45 71.61 72.39 8,920,907 +0.35(+0.48%)
Feb 23, 2010 72.60 72.93 71.77 72.04 11,907,573 -0.92(-1.26%)
Feb 22, 2010 74.17 74.22 72.80 72.96 8,683,344 -1.09(-1.47%)
Feb 19, 2010 73.44 74.38 73.21 74.05 13,113,938 +0.43(+0.58%)
Feb 18, 2010 72.69 73.72 72.34 73.62 9,850,185 +0.78(+1.07%)
Feb 17, 2010 73.22 73.43 72.46 72.84 8,728,002 -0.15(-0.21%)
Feb 16, 2010 71.99 73.32 71.93 72.99 14,232,346 +1.98(+2.79%)
Feb 12, 2010 70.54 71.01 71.01 71.01 13,809,100 -0.72(-1.00%)
Feb 11, 2010 70.72 72.11 70.31 71.73 11,273,771 +0.98(+1.39%)
Feb 10, 2010 71.02 71.23 70.00 70.75 11,619,685 -0.56(-0.79%)
Feb 09, 2010 70.89 72.03 70.82 71.31 13,051,874 +0.39(+0.55%)
Feb 08, 2010 71.24 71.45 70.13 70.92 11,595,547 -0.26(-0.37%)
Feb 05, 2010 71.00 71.24 69.55 71.18 17,308,974 -0.19(-0.27%)
Feb 04, 2010 72.56 72.83 71.06 71.37 15,248,359 -1.84(-2.51%)
Feb 03, 2010 74.18 74.36 73.05 73.21 14,540,391 -1.24(-1.67%)
Feb 02, 2010 73.74 74.58 73.00 74.45 12,947,529 +1.29(+1.76%)
Feb 01, 2010 72.70 73.74 72.14 73.16 11,829,082 +1.04(+1.45%)
Jan 29, 2010 73.53 74.07 71.75 72.12 15,267,472 -1.12(-1.53%)
Jan 28, 2010 73.97 74.18 72.32 73.24 12,828,459 -0.46(-0.62%)
Jan 27, 2010 73.94 74.36 73.13 73.70 13,374,136 -0.45(-0.61%)
Jan 26, 2010 74.08 74.88 73.70 74.15 10,558,144 -0.40(-0.54%)
Jan 25, 2010 75.15 75.27 74.09 74.55 9,129,622 -0.04(-0.05%)
Jan 22, 2010 75.98 76.59 74.43 74.59 13,825,032 -1.65(-2.16%)
Jan 21, 2010 78.15 78.18 76.06 76.24 12,573,136 -1.91(-2.44%)
Jan 20, 2010 78.71 78.93 77.65 78.15 8,703,757 -1.53(-1.92%)
Jan 19, 2010 78.96 79.75 78.57 79.68 8,722,113 +0.45(+0.57%)
Jan 15, 2010 79.54 79.23 79.23 79.23 13,482,300 -0.32(-0.40%)
Jan 14, 2010 79.63 79.80 79.15 79.55 6,720,987 -0.25(-0.31%)
Jan 13, 2010 80.27 80.41 79.09 79.80 10,843,159 -0.61(-0.76%)
Jan 12, 2010 79.52 80.45 79.47 80.41 12,175,138 -0.47(-0.58%)
Jan 11, 2010 80.17 81.09 80.06 80.88 11,893,413 +1.41(+1.77%)
Jan 08, 2010 79.12 79.47 78.89 79.47 5,625,080 +0.14(+0.18%)
Jan 07, 2010 79.36 79.70 78.97 79.33 9,626,804 -0.30(-0.38%)
Jan 06, 2010 79.44 80.00 79.19 79.63 11,014,548 +0.01(+0.01%)
Jan 05, 2010 79.22 79.62 78.72 79.62 10,593,629 +0.56(+0.71%)
Jan 04, 2010 78.20 79.20 78.16 79.06 10,173,709 +2.07(+2.69%)
Dec 31, 2009 77.72 76.99 76.99 76.99 4,246,600 -0.66(-0.85%)
Dec 30, 2009 77.10 77.67 77.00 77.65 4,301,063 +0.44(+0.57%)
Dec 29, 2009 77.81 77.94 77.19 77.21 4,810,517 -0.56(-0.72%)
Dec 28, 2009 77.78 77.90 77.31 77.77 4,192,773 +0.34(+0.44%)
Dec 24, 2009 77.02 77.50 77.02 77.43 2,565,443 +0.39(+0.51%)
Dec 23, 2009 77.87 77.93 77.02 77.04 7,342,563 -0.45(-0.58%)
Dec 22, 2009 77.83 78.04 77.29 77.49 6,770,274 -0.08(-0.10%)
Dec 21, 2009 77.60 78.00 77.27 77.57 6,742,495 +0.67(+0.87%)
Dec 18, 2009 77.42 77.67 76.56 76.90 16,605,795 +0.12(+0.16%)
Dec 17, 2009 77.49 77.55 76.71 76.78 8,997,422 -1.57(-2.00%)
Dec 16, 2009 77.90 78.69 77.55 78.35 12,183,380 +0.98(+1.27%)
Dec 15, 2009 77.02 77.97 77.01 77.37 10,302,689 +0.11(+0.14%)
Dec 14, 2009 77.80 77.85 77.07 77.26 8,525,859 -0.50(-0.64%)
Dec 11, 2009 77.67 78.17 77.29 77.76 6,706,904 +0.34(+0.44%)
Dec 10, 2009 77.66 78.34 77.30 77.42 10,864,032 +0.36(+0.47%)
Dec 09, 2009 76.91 77.31 76.19 77.06 7,164,469 +0.30(+0.39%)
Dec 08, 2009 77.89 77.98 76.45 76.76 9,061,661 -1.41(-1.80%)
Dec 07, 2009 77.92 78.92 77.70 78.17 7,518,800 +0.10(+0.13%)
Dec 04, 2009 78.74 79.25 77.52 78.07 9,971,228 +0.11(+0.14%)
Dec 03, 2009 78.61 78.82 77.73 77.96 7,624,148 -0.77(-0.98%)
Dec 02, 2009 78.99 79.01 78.12 78.73 6,316,142 -0.33(-0.42%)
Dec 01, 2009 79.10 79.42 78.83 79.06 7,209,448 +1.02(+1.31%)
Nov 30, 2009 77.85 78.67 77.54 78.04 9,299,711 -0.13(-0.17%)
Nov 27, 2009 77.63 78.73 77.26 78.17 5,649,677 -1.47(-1.85%)
Nov 25, 2009 79.11 79.82 78.65 79.64 7,546,836 +0.61(+0.77%)
Nov 24, 2009 78.73 79.23 77.93 79.03 8,511,740 +0.29(+0.37%)
Nov 23, 2009 78.31 79.24 78.15 78.74 8,986,077 +1.97(+2.57%)
Nov 20, 2009 76.85 77.23 76.40 76.77 10,631,551 -0.57(-0.74%)
Nov 19, 2009 78.52 78.68 76.94 77.34 8,863,433 -1.58(-2.00%)
Nov 18, 2009 78.82 78.99 78.10 78.92 7,309,177 +0.11(+0.14%)
Nov 17, 2009 78.45 79.04 78.21 78.81 6,741,956 +0.20(+0.25%)
Nov 16, 2009 78.11 78.86 77.98 78.61 8,952,588 +0.67(+0.86%)
Nov 13, 2009 77.55 78.51 77.25 77.94 7,901,997 +0.52(+0.67%)
Nov 12, 2009 78.32 78.60 77.07 77.42 8,597,963 -1.09(-1.39%)
Nov 11, 2009 78.87 79.14 78.00 78.51 7,912,680 +0.17(+0.22%)
Nov 10, 2009 77.41 78.44 77.35 78.34 10,638,182 +0.68(+0.88%)
Nov 09, 2009 78.29 78.38 77.50 77.66 13,749,208 +0.13(+0.17%)
Nov 06, 2009 76.57 77.58 76.18 77.53 7,746,953 +0.24(+0.31%)
Nov 05, 2009 76.62 77.75 76.55 77.29 9,346,165 +1.01(+1.32%)
Nov 04, 2009 77.10 77.50 76.00 76.28 10,695,654 -0.42(-0.55%)
Nov 03, 2009 75.81 77.33 75.56 76.70 8,697,562 +0.06(+0.08%)
Nov 02, 2009 76.86 77.60 75.73 76.64 11,206,847 +0.10(+0.13%)
Oct 30, 2009 78.25 78.50 75.57 76.54 19,335,340 -1.41(-1.81%)
Oct 29, 2009 76.16 78.22 75.68 77.95 14,869,258 +2.06(+2.71%)
Oct 28, 2009 76.39 77.04 75.63 75.89 11,992,549 -0.70(-0.91%)
Oct 27, 2009 75.82 77.25 75.48 76.59 9,573,744 +1.14(+1.51%)
Oct 26, 2009 76.96 78.44 75.34 75.45 11,143,036 -1.23(-1.60%)
Oct 23, 2009 76.75 76.87 76.20 76.68 8,329,946 -0.61(-0.79%)
Oct 22, 2009 76.61 77.73 76.00 77.29 12,671,371 +0.32(+0.42%)
Oct 21, 2009 76.60 78.36 75.72 76.97 8,670,623 -0.06(-0.08%)
Oct 20, 2009 76.39 77.59 76.32 77.03 8,161,060 -0.63(-0.81%)
Oct 19, 2009 76.94 78.05 76.54 77.66 8,222,755 +0.85(+1.11%)
Oct 16, 2009 76.37 76.99 75.98 76.81 9,872,313 +0.56(+0.74%)
Oct 15, 2009 75.19 76.86 75.02 76.25 10,286,617 +0.79(+1.05%)
Oct 14, 2009 74.88 75.74 74.55 75.46 9,284,161 +1.39(+1.88%)
Oct 13, 2009 73.73 74.41 73.23 74.07 9,043,310 +0.40(+0.54%)
Oct 12, 2009 73.86 74.10 73.14 73.67 6,790,130 +0.91(+1.25%)
Oct 09, 2009 71.94 72.94 71.45 72.76 8,816,418 +1.31(+1.83%)
Oct 08, 2009 70.89 71.82 70.70 71.45 10,122,149 +0.94(+1.33%)
Oct 07, 2009 70.31 70.69 69.49 70.51 6,933,625 -0.05(-0.07%)
Oct 06, 2009 70.14 70.85 69.53 70.56 8,461,336 +1.17(+1.69%)
Oct 05, 2009 68.27 69.80 67.87 69.39 9,777,855 +1.25(+1.83%)
Oct 02, 2009 68.22 68.79 68.03 68.14 8,964,156 -0.58(-0.84%)
Oct 01, 2009 70.40 70.40 68.70 68.72 9,222,188 -1.71(-2.43%)
Sep 30, 2009 71.12 71.14 69.77 70.43 13,851,280 -0.48(-0.68%)
Sep 29, 2009 71.50 71.80 70.79 70.91 7,862,429 -0.94(-1.31%)
Sep 28, 2009 70.79 71.97 70.55 71.85 6,022,858 +1.19(+1.68%)
Sep 25, 2009 70.58 71.30 70.36 70.66 7,253,194 -0.05(-0.07%)
Sep 24, 2009 71.30 71.60 70.16 70.71 10,006,087 -0.66(-0.92%)
Sep 23, 2009 72.50 72.88 71.25 71.37 9,853,047 -1.26(-1.73%)
Sep 22, 2009 72.72 72.97 72.15 72.63 7,084,679 +0.58(+0.80%)
Sep 21, 2009 71.59 72.39 71.47 72.05 9,375,156 -0.59(-0.81%)
Sep 18, 2009 72.83 73.37 72.50 72.64 16,090,219 +0.67(+0.93%)
Sep 17, 2009 72.18 72.75 71.81 71.97 8,641,856 -0.15(-0.20%)
Sep 16, 2009 71.86 72.60 71.54 72.12 11,082,005 +0.49(+0.68%)
Sep 15, 2009 71.33 71.70 70.37 71.63 10,418,969 +0.59(+0.83%)
Sep 14, 2009 69.94 71.13 69.82 71.04 7,194,385 +0.29(+0.41%)
Sep 11, 2009 71.79 71.96 70.38 70.75 9,905,703 -0.70(-0.98%)
Sep 10, 2009 70.89 71.74 70.38 71.45 9,772,204 +1.12(+1.59%)
Sep 09, 2009 70.68 71.03 69.94 70.33 8,028,281 -0.15(-0.21%)
Sep 08, 2009 69.73 70.69 69.71 70.48 9,683,092 +1.52(+2.20%)
Sep 04, 2009 68.17 69.12 68.15 68.96 6,146,826 +0.63(+0.92%)
Sep 03, 2009 68.42 68.65 67.96 68.33 7,238,382 +0.29(+0.43%)
Sep 02, 2009 68.40 69.15 68.00 68.04 8,070,657 -0.37(-0.54%)
Sep 01, 2009 69.69 70.27 68.28 68.41 11,754,945 -1.53(-2.19%)
Aug 31, 2009 69.99 70.38 69.43 69.94 8,048,151 -0.74(-1.05%)
Aug 28, 2009 71.29 71.40 70.41 70.68 7,307,057 -0.32(-0.45%)
Aug 27, 2009 70.71 71.22 69.54 71.00 8,321,862 -0.09(-0.13%)
Aug 26, 2009 70.10 71.20 69.77 71.09 7,236,782 +0.44(+0.62%)
Aug 25, 2009 71.13 71.50 70.36 70.65 11,391,342 -0.11(-0.16%)
Aug 24, 2009 70.10 70.94 69.91 70.76 9,748,984 +1.03(+1.48%)
Aug 21, 2009 69.46 69.95 69.06 69.73 15,266,000 +1.11(+1.62%)
Aug 20, 2009 68.32 68.78 68.01 68.62 7,956,984 +0.46(+0.67%)
Aug 19, 2009 66.25 68.50 66.06 68.16 11,183,553 +1.22(+1.82%)
Aug 18, 2009 66.56 67.09 66.50 66.94 7,872,243 +0.39(+0.59%)
Aug 17, 2009 66.65 67.07 66.35 66.55 13,435,288 -2.08(-3.03%)
Aug 14, 2009 68.57 68.67 67.59 68.63 8,837,595 +0.41(+0.60%)
Aug 13, 2009 69.06 69.06 68.07 68.22 8,299,644 -0.50(-0.73%)
Aug 12, 2009 68.11 69.22 68.02 68.72 8,962,153 +0.78(+1.15%)
Aug 11, 2009 68.83 69.10 67.68 67.94 9,080,616 -1.29(-1.86%)
Aug 10, 2009 69.28 69.79 68.84 69.23 7,914,582 -0.27(-0.39%)
Aug 07, 2009 69.68 70.15 69.15 69.50 9,086,577 +0.25(+0.36%)
Aug 06, 2009 69.86 69.88 68.71 69.25 8,660,568 -0.54(-0.77%)
Aug 05, 2009 70.42 70.49 69.40 69.79 9,231,214 -0.62(-0.88%)
Aug 04, 2009 69.97 70.45 69.64 70.41 9,689,629 +0.14(+0.20%)
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.