Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 66.39 67.16 66.38 66.41 16,525,402 -0.15(-0.22%)
Jul 30, 2012 65.98 66.62 65.91 66.55 9,553,892 +0.34(+0.51%)
Jul 27, 2012 66.29 66.36 64.92 66.21 13,762,138 +0.60(+0.91%)
Jul 26, 2012 65.20 65.83 65.00 65.61 11,240,955 +1.34(+2.08%)
Jul 25, 2012 64.55 64.71 63.80 64.27 9,036,613 -0.15(-0.23%)
Jul 24, 2012 65.55 65.55 63.40 64.42 10,981,420 -1.00(-1.53%)
Jul 23, 2012 65.00 65.62 64.26 65.42 9,822,940 -0.75(-1.14%)
Jul 20, 2012 65.55 66.21 65.15 66.17 15,463,449 +0.21(+0.32%)
Jul 19, 2012 65.40 66.04 64.92 65.96 11,269,210 +0.58(+0.89%)
Jul 18, 2012 64.72 65.44 64.64 65.38 9,106,066 +0.27(+0.42%)
Jul 17, 2012 64.84 65.15 63.98 65.11 11,003,099 +0.39(+0.61%)
Jul 16, 2012 64.06 65.00 63.94 64.71 8,555,811 +0.47(+0.73%)
Jul 13, 2012 63.84 64.35 63.55 64.24 11,174,314 +0.59(+0.93%)
Jul 12, 2012 63.21 64.29 63.19 63.65 12,988,765 +0.11(+0.17%)
Jul 11, 2012 63.21 64.01 63.04 63.54 9,786,639 +0.59(+0.93%)
Jul 10, 2012 63.55 63.87 62.60 62.95 10,600,469 -0.35(-0.56%)
Jul 09, 2012 63.61 63.66 62.75 63.31 8,635,333 -0.37(-0.58%)
Jul 06, 2012 63.63 63.84 63.26 63.67 7,610,309 -0.58(-0.91%)
Jul 05, 2012 64.40 64.87 64.07 64.26 8,325,069 -0.81(-1.25%)
Jul 03, 2012 64.41 65.10 64.37 65.07 6,733,186 +0.92(+1.43%)
Jul 02, 2012 63.99 64.29 63.44 64.15 9,398,763 +0.22(+0.34%)
Jun 29, 2012 63.83 63.94 63.24 63.94 17,530,850 +1.24(+1.97%)
Jun 28, 2012 61.72 62.81 61.47 62.70 11,567,502 +0.54(+0.87%)
Jun 27, 2012 61.49 62.36 61.36 62.16 9,469,717 +0.98(+1.60%)
Jun 26, 2012 59.98 61.38 59.89 61.18 12,567,117 +1.13(+1.89%)
Jun 25, 2012 60.20 60.34 59.49 60.04 11,700,228 -0.82(-1.35%)
Jun 22, 2012 61.00 61.28 60.35 60.87 19,328,246 +0.25(+0.42%)
Jun 21, 2012 62.70 62.87 60.52 60.61 14,011,610 -2.19(-3.48%)
Jun 20, 2012 63.05 63.36 62.17 62.80 12,556,116 -0.26(-0.41%)
Jun 19, 2012 63.02 63.42 62.89 63.06 10,090,771 +0.36(+0.58%)
Jun 18, 2012 62.51 63.01 62.42 62.70 10,941,319 -0.53(-0.83%)
Jun 15, 2012 62.42 63.33 62.20 63.23 18,302,026 +1.46(+2.36%)
Jun 14, 2012 60.71 61.92 60.54 61.77 10,791,634 +1.08(+1.79%)
Jun 13, 2012 61.01 61.45 60.43 60.68 8,562,976 -0.37(-0.61%)
Jun 12, 2012 60.72 61.15 60.34 61.05 9,789,883 +0.50(+0.83%)
Jun 11, 2012 61.81 62.01 60.34 60.55 11,611,802 -0.56(-0.92%)
Jun 08, 2012 60.54 61.21 60.41 61.11 9,510,602 +0.27(+0.45%)
Jun 07, 2012 61.20 61.81 60.71 60.84 13,152,300 +0.36(+0.59%)
Jun 06, 2012 59.32 60.48 59.14 60.48 11,745,795 +2.01(+3.43%)
Jun 05, 2012 58.41 58.71 58.04 58.48 9,721,735 -0.05(-0.09%)
Jun 04, 2012 58.47 58.87 58.01 58.53 11,211,534 +0.10(+0.18%)
Jun 01, 2012 58.57 58.96 58.19 58.43 15,252,256 -1.15(-1.93%)
May 31, 2012 59.43 60.09 58.59 59.58 15,463,327 +0.41(+0.70%)
May 30, 2012 60.06 60.06 59.09 59.17 12,020,628 -1.58(-2.60%)
May 29, 2012 60.49 61.12 60.30 60.75 8,618,330 +0.84(+1.40%)
May 25, 2012 60.63 60.75 59.64 59.91 9,177,261 -0.73(-1.20%)
May 24, 2012 60.15 60.67 59.72 60.64 10,432,302 +0.64(+1.07%)
May 23, 2012 59.59 60.00 58.60 60.00 13,220,807 -0.19(-0.32%)
May 22, 2012 60.56 61.01 59.83 60.19 10,048,522 -0.22(-0.37%)
May 21, 2012 59.88 60.44 59.60 60.41 10,180,335 +0.75(+1.25%)
May 18, 2012 60.89 61.06 59.54 59.67 18,378,668 -1.02(-1.68%)
May 17, 2012 60.72 61.46 60.54 60.69 10,773,408 +0.02(+0.04%)
May 16, 2012 61.07 61.68 60.61 60.66 10,600,027 +0.06(+0.10%)
May 15, 2012 61.29 61.66 60.49 60.60 14,020,475 -0.62(-1.02%)
May 14, 2012 61.11 61.44 60.82 61.23 11,690,141 -0.45(-0.73%)
May 11, 2012 61.83 62.43 61.55 61.68 8,232,665 -0.40(-0.65%)
May 10, 2012 61.76 62.61 61.65 62.08 35,139,404 +0.95(+1.55%)
May 09, 2012 61.03 61.56 60.88 61.13 10,184,544 -0.64(-1.03%)
May 08, 2012 61.71 61.99 60.99 61.77 13,599,139 -0.28(-0.45%)
May 07, 2012 61.91 62.36 61.62 62.05 10,200,936 -0.25(-0.40%)
May 04, 2012 63.23 63.36 62.02 62.30 10,391,308 -1.36(-2.14%)
May 03, 2012 64.29 64.30 63.31 63.66 8,129,887 -0.62(-0.97%)
May 02, 2012 64.57 64.66 64.02 64.28 8,050,562 -0.74(-1.15%)
May 01, 2012 64.11 65.34 63.90 65.03 10,291,468 +1.03(+1.60%)
Apr 30, 2012 63.76 64.03 63.55 64.00 7,870,298 +0.22(+0.34%)
Apr 27, 2012 64.13 64.15 63.47 63.79 8,322,852 -0.01(-0.02%)
Apr 26, 2012 62.46 64.09 62.46 63.80 14,212,200 +1.42(+2.28%)
Apr 25, 2012 62.20 62.40 61.64 62.37 8,838,397 +0.49(+0.80%)
Apr 24, 2012 61.73 61.97 61.35 61.88 6,833,587 +0.35(+0.58%)
Apr 23, 2012 60.78 61.70 60.60 61.53 9,308,381 -0.05(-0.08%)
Apr 20, 2012 61.93 62.37 61.52 61.58 9,684,562 +0.01(+0.01%)
Apr 19, 2012 62.03 62.25 61.37 61.57 11,268,225 -0.53(-0.85%)
Apr 18, 2012 62.12 62.45 61.77 62.10 8,051,891 -0.14(-0.22%)
Apr 17, 2012 61.54 62.52 61.47 62.24 9,158,672 +1.27(+2.08%)
Apr 16, 2012 61.03 61.41 60.76 60.97 10,098,075 +0.44(+0.72%)
Apr 13, 2012 61.44 61.48 60.49 60.53 11,401,716 -1.09(-1.76%)
Apr 12, 2012 60.60 61.78 60.38 61.62 10,741,672 +0.99(+1.62%)
Apr 11, 2012 61.45 61.53 60.53 60.63 14,267,901 -0.30(-0.49%)
Apr 10, 2012 62.01 62.09 60.90 60.93 14,830,577 -1.23(-1.97%)
Apr 09, 2012 62.04 62.51 61.77 62.16 8,296,852 -0.76(-1.20%)
Apr 05, 2012 63.17 63.61 62.66 62.91 9,960,110 -0.51(-0.80%)
Apr 04, 2012 63.82 63.82 63.08 63.43 9,041,687 -0.93(-1.44%)
Apr 03, 2012 64.82 65.00 63.80 64.35 7,808,974 -0.70(-1.07%)
Apr 02, 2012 64.18 65.34 64.03 65.05 8,638,354 +0.65(+1.02%)
Mar 30, 2012 64.29 64.41 63.91 64.39 10,193,833 +0.22(+0.34%)
Mar 29, 2012 63.11 64.28 63.02 64.18 9,646,546 +0.58(+0.91%)
Mar 28, 2012 64.01 64.24 63.19 63.60 11,348,869 -0.69(-1.07%)
Mar 27, 2012 64.79 64.87 64.27 64.29 7,205,391 -0.48(-0.74%)
Mar 26, 2012 64.40 64.85 64.16 64.77 8,843,210 +0.89(+1.39%)
Mar 23, 2012 63.47 64.21 62.97 63.88 10,993,839 +0.61(+0.96%)
Mar 22, 2012 64.18 64.26 63.08 63.28 13,789,102 -1.54(-2.37%)
Mar 21, 2012 65.44 65.48 64.48 64.81 12,570,158 -0.70(-1.07%)
Mar 20, 2012 66.03 66.03 65.43 65.52 10,253,262 -0.97(-1.46%)
Mar 19, 2012 66.38 66.70 66.25 66.49 9,481,853 +0.25(+0.38%)
Mar 16, 2012 66.33 66.57 66.13 66.24 18,469,066 +0.15(+0.23%)
Mar 15, 2012 66.37 66.63 65.75 66.09 14,816,939 -0.40(-0.60%)
Mar 14, 2012 66.70 67.44 66.39 66.48 14,683,846 -0.30(-0.45%)
Mar 13, 2012 66.20 66.85 65.73 66.78 12,205,769 +0.71(+1.08%)
Mar 12, 2012 65.86 66.07 65.56 66.07 8,865,237 +0.26(+0.39%)
Mar 09, 2012 66.00 66.31 65.69 65.81 9,497,413 -0.28(-0.42%)
Mar 08, 2012 65.95 66.41 65.80 66.09 9,166,098 +0.34(+0.52%)
Mar 07, 2012 65.47 66.04 64.98 65.74 11,434,324 +0.37(+0.56%)
Mar 06, 2012 64.95 65.49 64.87 65.38 12,454,887 -0.28(-0.43%)
Mar 05, 2012 65.55 65.74 64.95 65.66 9,892,283 -0.17(-0.26%)
Mar 02, 2012 65.77 65.99 65.47 65.83 8,953,187 -0.09(-0.14%)
Mar 01, 2012 65.57 66.15 65.53 65.92 9,956,849 +0.38(+0.59%)
Feb 29, 2012 66.31 66.62 65.42 65.54 17,604,322 -0.29(-0.45%)
Feb 28, 2012 65.88 66.31 65.58 65.83 15,204,940 -0.01(-0.02%)
Feb 27, 2012 65.04 66.20 65.03 65.85 12,859,004 +0.33(+0.50%)
Feb 24, 2012 65.35 65.71 65.17 65.52 9,713,880 +0.44(+0.67%)
Feb 23, 2012 64.59 65.17 64.46 65.08 9,165,195 +0.51(+0.79%)
Feb 22, 2012 64.96 65.20 64.39 64.57 11,904,400 -0.55(-0.84%)
Feb 21, 2012 64.57 65.17 64.53 65.11 11,902,667 +1.05(+1.64%)
Feb 17, 2012 64.28 64.41 63.69 64.06 9,434,869 +0.08(+0.13%)
Feb 16, 2012 63.38 68.33 62.94 63.98 9,546,413 +0.91(+1.45%)
Feb 15, 2012 63.81 63.81 62.82 63.06 10,911,811 -0.41(-0.64%)
Feb 14, 2012 63.33 63.50 62.92 63.47 10,023,936 +0.07(+0.10%)
Feb 13, 2012 63.28 63.50 62.85 63.41 7,876,105 +0.66(+1.04%)
Feb 10, 2012 62.70 62.90 62.33 62.75 10,298,103 -0.65(-1.02%)
Feb 09, 2012 63.88 64.02 63.22 63.40 7,971,343 -0.23(-0.37%)
Feb 08, 2012 63.94 64.08 63.23 63.63 9,032,171 -0.04(-0.07%)
Feb 07, 2012 63.19 63.81 62.85 63.68 10,123,841 +0.10(+0.15%)
Feb 06, 2012 62.36 63.63 62.21 63.58 10,809,602 +0.70(+1.11%)
Feb 03, 2012 62.53 62.94 62.28 62.88 11,441,670 +1.08(+1.75%)
Feb 02, 2012 61.41 61.97 61.32 61.80 9,894,177 +0.54(+0.88%)
Feb 01, 2012 62.24 62.24 61.20 61.27 13,126,907 -0.20(-0.32%)
Jan 31, 2012 62.35 62.45 61.04 61.46 13,959,356 -0.17(-0.28%)
Jan 30, 2012 61.63 61.69 60.84 61.64 12,776,809 -0.33(-0.53%)
Jan 27, 2012 62.22 62.39 61.46 61.97 17,753,556 -1.57(-2.47%)
Jan 26, 2012 64.39 64.71 63.39 63.53 11,744,667 -0.68(-1.06%)
Jan 25, 2012 63.40 64.37 62.64 64.21 13,456,352 +0.60(+0.95%)
Jan 24, 2012 63.45 63.83 63.29 63.61 8,457,891 -0.17(-0.27%)
Jan 23, 2012 63.77 64.08 63.52 63.78 10,916,073 +0.07(+0.11%)
Jan 20, 2012 63.75 63.90 63.33 63.71 12,222,232 -0.02(-0.04%)
Jan 19, 2012 63.90 64.08 63.07 63.74 9,505,976 +0.06(+0.09%)
Jan 18, 2012 63.18 63.74 62.70 63.68 11,041,557 +0.07(+0.10%)
Jan 17, 2012 63.94 64.36 63.20 63.61 11,618,553 +0.38(+0.59%)
Jan 13, 2012 62.36 63.27 61.70 63.23 13,871,900 +0.67(+1.07%)
Jan 12, 2012 62.30 63.20 62.30 62.57 19,960,308 -1.67(-2.60%)
Jan 11, 2012 64.68 64.76 63.85 64.24 13,081,408 -0.77(-1.18%)
Jan 10, 2012 65.64 65.96 64.91 65.01 12,820,928 -0.26(-0.39%)
Jan 09, 2012 64.52 65.37 64.39 65.26 11,942,893 +0.70(+1.09%)
Jan 06, 2012 65.21 65.33 64.43 64.56 13,782,135 -0.47(-0.72%)
Jan 05, 2012 65.20 65.29 64.36 65.03 12,054,211 -0.64(-0.98%)
Jan 04, 2012 65.46 65.79 65.09 65.67 13,453,738 +2.25(+3.55%)
Dec 30, 2011 64.00 64.08 63.29 63.42 8,405,944 -0.64(-1.00%)
Dec 29, 2011 63.41 64.11 63.37 64.06 7,491,423 +0.90(+1.43%)
Dec 28, 2011 64.29 64.47 63.11 63.16 8,900,396 -1.20(-1.87%)
Dec 27, 2011 63.93 64.67 63.93 64.36 6,935,702 +0.29(+0.45%)
Dec 23, 2011 63.56 64.14 63.24 64.08 6,341,087 +1.23(+1.96%)
Dec 21, 2011 61.80 62.90 61.72 62.84 13,680,219 +1.05(+1.70%)
Dec 20, 2011 60.76 61.90 60.67 61.79 12,200,734 +2.35(+3.96%)
Dec 19, 2011 60.30 60.40 59.31 59.44 10,028,263 -0.68(-1.13%)
Dec 16, 2011 59.80 60.12 59.36 60.12 24,678,698 +0.71(+1.19%)
Dec 15, 2011 60.34 60.56 59.20 59.41 16,208,130 -0.51(-0.86%)
Dec 14, 2011 61.24 62.00 59.31 59.92 26,024,820 -1.84(-2.98%)
Dec 13, 2011 62.12 63.12 61.45 61.76 15,082,527 +0.33(+0.53%)
Dec 12, 2011 62.00 62.13 60.50 61.43 12,740,079 -0.70(-1.13%)
Dec 09, 2011 61.24 62.29 61.22 62.14 11,113,313 +1.19(+1.96%)
Dec 08, 2011 61.99 62.47 60.77 60.95 12,946,203 -1.35(-2.17%)
Dec 07, 2011 62.12 63.03 61.97 62.30 17,319,496 +0.10(+0.15%)
Dec 06, 2011 61.45 62.42 61.30 62.20 12,488,794 +0.92(+1.50%)
Dec 05, 2011 61.74 61.99 60.82 61.29 10,270,624 +0.67(+1.11%)
Dec 02, 2011 61.42 61.51 60.50 60.61 11,136,836 -0.08(-0.14%)
Dec 01, 2011 61.29 61.39 60.18 60.70 11,755,973 -0.59(-0.96%)
Nov 30, 2011 59.90 61.29 59.67 61.29 22,423,964 +3.24(+5.58%)
Nov 29, 2011 57.20 58.44 57.07 58.05 14,839,149 +0.97(+1.69%)
Nov 28, 2011 57.24 57.43 56.62 57.08 14,097,918 +2.07(+3.77%)
Nov 25, 2011 56.05 56.30 55.01 55.01 8,820,190 -0.87(-1.56%)
Nov 23, 2011 56.88 56.97 55.88 55.88 19,571,600 -1.59(-2.77%)
Nov 22, 2011 57.03 57.97 56.62 57.47 14,997,926 +0.45(+0.79%)
Nov 21, 2011 57.77 57.78 56.30 57.02 25,200,530 -1.32(-2.27%)
Nov 18, 2011 59.91 60.50 58.13 58.34 22,946,442 -1.31(-2.20%)
Nov 17, 2011 60.05 60.87 58.86 59.65 19,787,352 -0.58(-0.96%)
Nov 16, 2011 61.10 61.64 60.05 60.23 21,106,706 -0.84(-1.38%)
Nov 15, 2011 62.82 63.47 60.66 61.07 41,134,944 -1.72(-2.73%)
Nov 14, 2011 62.80 63.12 62.32 62.79 9,353,083 -0.52(-0.82%)
Nov 11, 2011 63.09 63.58 63.05 63.31 10,741,936 +0.92(+1.47%)
Nov 10, 2011 62.28 62.69 61.21 62.39 16,952,366 +0.72(+1.17%)
Nov 09, 2011 62.57 62.98 61.43 61.67 20,396,560 -2.71(-4.21%)
Nov 08, 2011 64.03 64.46 62.98 64.38 13,124,325 +0.67(+1.06%)
Nov 07, 2011 63.07 64.18 62.41 63.70 13,226,325 +0.76(+1.21%)
Nov 04, 2011 62.54 63.04 61.79 62.94 14,210,910 +0.18(+0.28%)
Nov 03, 2011 62.59 62.89 61.92 62.76 15,685,832 +0.94(+1.52%)
Nov 02, 2011 61.48 62.05 60.99 61.82 14,193,041 +1.45(+2.41%)
Nov 01, 2011 60.01 61.31 59.60 60.37 25,731,608 -1.76(-2.83%)
Oct 31, 2011 63.70 63.87 62.12 62.12 19,365,624 -2.71(-4.19%)
Oct 28, 2011 64.37 65.05 63.43 64.84 17,487,892 +0.40(+0.61%)
Oct 27, 2011 63.77 65.06 63.64 64.44 24,148,558 +1.30(+2.06%)
Oct 26, 2011 62.73 63.18 61.77 63.14 16,840,910 +1.34(+2.17%)
Oct 25, 2011 63.05 63.22 61.70 61.80 14,292,364 -1.05(-1.67%)
Oct 24, 2011 62.39 63.20 62.25 62.85 13,378,117 +0.44(+0.70%)
Oct 21, 2011 61.80 62.59 61.63 62.41 18,409,456 +1.27(+2.07%)
Oct 20, 2011 60.72 61.30 60.15 61.14 14,728,097 +0.68(+1.12%)
Oct 19, 2011 60.73 61.55 60.15 60.46 14,629,883 -0.42(-0.69%)
Oct 18, 2011 58.56 61.59 57.94 60.88 20,571,884 +2.57(+4.40%)
Oct 17, 2011 59.08 59.29 58.19 58.32 11,119,401 -1.10(-1.85%)
Oct 14, 2011 58.53 59.47 58.46 59.42 12,455,938 +1.58(+2.74%)
Oct 13, 2011 57.14 58.01 56.92 57.83 11,004,222 +0.01(+0.01%)
Oct 12, 2011 58.02 58.40 57.18 57.82 14,996,822 +0.11(+0.18%)
Oct 11, 2011 57.49 58.33 57.45 57.72 12,872,740 -0.35(-0.61%)
Oct 10, 2011 56.85 58.10 56.83 58.07 12,665,839 +2.25(+4.03%)
Oct 07, 2011 56.58 56.61 55.39 55.83 17,813,606 -0.12(-0.22%)
Oct 06, 2011 55.23 56.07 55.09 55.95 17,196,352 -0.03(-0.05%)
Oct 05, 2011 54.49 56.03 53.83 55.98 22,079,806 +1.88(+3.48%)
Oct 04, 2011 52.47 54.31 51.26 54.10 26,033,634 +0.95(+1.78%)
Oct 03, 2011 54.50 54.86 53.13 53.15 19,244,966 -1.60(-2.93%)
Sep 30, 2011 54.97 56.06 54.71 54.76 20,155,696 -1.06(-1.91%)
Sep 29, 2011 55.70 55.87 54.60 55.82 17,085,704 +1.57(+2.89%)
Sep 28, 2011 55.58 56.38 54.13 54.25 17,481,670 -1.06(-1.92%)
Sep 27, 2011 55.68 56.39 55.03 55.32 18,735,150 +1.21(+2.24%)
Sep 26, 2011 53.61 54.20 52.49 54.10 20,120,920 +0.88(+1.64%)
Sep 23, 2011 53.30 53.72 52.37 53.23 20,677,522 -0.09(-0.18%)
Sep 22, 2011 53.76 54.12 52.39 53.32 28,215,272 -2.42(-4.35%)
Sep 21, 2011 57.49 57.82 55.67 55.75 15,669,604 -2.08(-3.60%)
Sep 20, 2011 58.71 58.98 57.80 57.83 14,643,315 -0.54(-0.93%)
Sep 19, 2011 57.48 58.75 57.13 58.37 14,411,331 -0.54(-0.92%)
Sep 16, 2011 59.14 59.23 58.13 58.92 23,441,794 +0.22(+0.37%)
Sep 15, 2011 58.38 58.84 57.99 58.70 15,626,521 +1.15(+2.00%)
Sep 14, 2011 56.96 58.55 56.27 57.55 19,137,466 +0.82(+1.44%)
Sep 13, 2011 57.22 57.27 55.96 56.73 19,368,072 +0.01(+0.02%)
Sep 12, 2011 55.55 56.73 55.09 56.72 23,024,688 +0.43(+0.76%)
Sep 09, 2011 57.37 57.59 56.05 56.29 22,569,148 -1.90(-3.27%)
Sep 08, 2011 58.48 59.48 57.95 58.20 16,239,340 -0.52(-0.89%)
Sep 07, 2011 58.11 58.81 57.87 58.72 17,847,386 +2.18(+3.85%)
Sep 06, 2011 55.34 56.65 54.85 56.54 17,370,788 -0.47(-0.83%)
Sep 02, 2011 56.96 57.40 56.22 57.01 15,181,923 -1.25(-2.14%)
Sep 01, 2011 58.55 59.42 58.25 58.26 17,114,998 -0.19(-0.32%)
Aug 31, 2011 58.46 58.97 58.00 58.45 19,007,698 +0.26(+0.45%)
Aug 30, 2011 57.94 58.53 57.21 58.19 15,561,114 -0.20(-0.34%)
Aug 29, 2011 58.12 58.40 57.11 58.39 16,444,476 +1.12(+1.95%)
Aug 26, 2011 56.13 57.57 55.21 57.27 15,585,199 +0.53(+0.93%)
Aug 25, 2011 57.98 58.26 56.35 56.75 16,592,473 -0.96(-1.67%)
Aug 24, 2011 57.26 57.81 56.81 57.71 12,923,211 +0.15(+0.27%)
Aug 23, 2011 55.54 57.59 55.27 57.56 20,800,568 +2.38(+4.32%)
Aug 22, 2011 57.10 57.10 54.97 55.18 17,032,892 +0.01(+0.01%)
Aug 19, 2011 54.46 56.39 54.45 55.17 22,748,458 +0.03(+0.05%)
Aug 18, 2011 56.26 56.41 54.26 55.14 25,503,140 -2.63(-4.55%)
Aug 17, 2011 58.20 58.60 57.43 57.77 14,237,553 +0.19(+0.33%)
Aug 16, 2011 57.49 58.24 57.00 57.58 16,777,430 -0.56(-0.97%)
Aug 15, 2011 56.91 58.22 56.78 58.14 20,209,950 +1.90(+3.38%)
Aug 12, 2011 56.11 56.94 55.69 56.24 22,781,612 +1.05(+1.90%)
Aug 11, 2011 54.02 55.82 53.26 55.19 52,358,360 +2.05(+3.86%)
Aug 10, 2011 54.39 55.06 52.65 53.14 30,820,426 -1.66(-3.03%)
Aug 09, 2011 55.31 54.98 51.22 54.80 35,816,628 +1.85(+3.49%)
Aug 08, 2011 55.31 56.20 52.65 52.95 39,330,004 -4.32(-7.54%)
Aug 05, 2011 57.51 58.28 55.04 57.27 29,993,404 +0.45(+0.80%)
Aug 04, 2011 59.12 59.24 56.62 56.81 35,012,936 -3.47(-5.76%)
Aug 03, 2011 60.74 60.86 59.18 60.29 20,500,892 -0.40(-0.67%)
Aug 02, 2011 61.44 62.01 60.68 60.69 17,735,378 -1.13(-1.83%)
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.