Skip to main content

Chevron Corp (NY: CVX )

157.89 +1.54 (+0.98%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 79.86 80.16 79.32 79.60 5,723,502 +0.01(+0.02%)
Nov 27, 2013 79.72 79.80 79.08 79.59 6,009,091 -0.23(-0.29%)
Nov 26, 2013 80.23 80.42 79.74 79.82 7,053,330 -0.62(-0.78%)
Nov 25, 2013 80.47 80.68 80.11 80.45 6,024,165 -0.19(-0.23%)
Nov 22, 2013 80.32 80.74 79.59 80.64 5,979,502 +0.37(+0.46%)
Nov 21, 2013 79.55 80.36 79.55 80.27 7,512,421 +0.95(+1.20%)
Nov 20, 2013 79.42 79.80 79.06 79.32 7,031,391 -0.04(-0.05%)
Nov 19, 2013 78.37 79.56 78.19 79.36 9,052,877 +0.98(+1.24%)
Nov 18, 2013 78.47 78.59 78.06 78.38 7,364,533 +0.33(+0.42%)
Nov 15, 2013 77.87 78.19 77.45 78.06 9,241,770 +0.33(+0.42%)
Nov 14, 2013 77.74 77.97 77.57 77.73 8,412,307 +0.36(+0.47%)
Nov 12, 2013 78.03 78.17 77.12 77.37 9,581,302 -0.70(-0.89%)
Nov 11, 2013 78.13 78.33 77.82 78.06 5,316,490 -0.07(-0.09%)
Nov 08, 2013 77.15 78.15 77.10 78.13 17,577,380 +0.83(+1.07%)
Nov 07, 2013 78.40 78.58 76.99 77.31 15,710,139 -0.79(-1.02%)
Nov 06, 2013 76.91 78.28 76.60 78.10 12,982,017 +1.73(+2.27%)
Nov 05, 2013 75.82 76.65 75.48 76.37 10,247,102 +0.23(+0.30%)
Nov 04, 2013 76.46 76.46 75.64 76.14 10,327,503 +0.06(+0.08%)
Nov 01, 2013 76.75 77.00 75.43 76.08 14,493,906 -1.26(-1.63%)
Oct 31, 2013 77.46 78.22 77.26 77.34 12,011,035 -0.22(-0.28%)
Oct 30, 2013 78.36 78.63 77.31 77.56 7,752,505 -0.77(-0.99%)
Oct 29, 2013 78.22 78.66 78.11 78.33 6,578,303 +0.38(+0.49%)
Oct 28, 2013 77.73 78.11 77.42 77.95 8,490,378 +0.21(+0.27%)
Oct 25, 2013 77.75 78.15 77.54 77.75 6,629,379 +0.02(+0.02%)
Oct 24, 2013 77.80 78.01 77.31 77.73 6,491,436 +0.28(+0.36%)
Oct 23, 2013 77.55 77.78 77.26 77.45 7,688,571 -0.33(-0.42%)
Oct 22, 2013 77.46 77.88 77.18 77.78 9,996,477 +0.53(+0.68%)
Oct 21, 2013 77.13 77.49 76.92 77.25 6,753,350 +0.11(+0.14%)
Oct 18, 2013 77.11 77.27 76.81 77.14 9,665,444 +0.08(+0.11%)
Oct 17, 2013 76.79 77.11 76.51 77.06 8,150,379 +0.23(+0.30%)
Oct 16, 2013 76.99 77.19 76.30 76.82 8,704,000 +0.65(+0.85%)
Oct 15, 2013 76.44 76.77 75.93 76.17 9,949,067 -0.28(-0.36%)
Oct 14, 2013 75.64 76.56 74.99 76.45 7,420,368 +0.59(+0.77%)
Oct 11, 2013 75.15 75.89 74.74 75.86 10,137,779 +0.83(+1.11%)
Oct 10, 2013 74.30 75.03 73.78 75.03 17,265,066 +0.16(+0.22%)
Oct 09, 2013 75.14 75.30 74.35 74.87 13,712,632 -0.39(-0.51%)
Oct 08, 2013 76.01 76.13 75.24 75.26 10,460,506 -0.73(-0.97%)
Oct 07, 2013 75.71 76.40 75.57 75.99 8,764,394 -0.17(-0.22%)
Oct 04, 2013 76.40 76.42 75.77 76.16 10,141,990 -0.08(-0.10%)
Oct 03, 2013 77.77 77.79 76.03 76.24 15,824,003 -1.66(-2.14%)
Oct 02, 2013 78.04 78.13 77.21 77.90 9,109,237 -0.32(-0.40%)
Oct 01, 2013 78.18 78.49 77.91 78.22 7,279,499 -0.12(-0.15%)
Sep 30, 2013 78.40 78.67 77.69 78.33 9,952,839 -0.73(-0.93%)
Sep 27, 2013 79.45 79.47 78.98 79.07 7,012,241 -0.55(-0.69%)
Sep 26, 2013 80.01 80.23 79.31 79.62 7,783,259 -0.37(-0.47%)
Sep 25, 2013 80.44 80.53 79.99 79.99 6,977,897 -0.27(-0.34%)
Sep 24, 2013 80.81 81.13 80.21 80.26 9,099,271 -0.66(-0.82%)
Sep 23, 2013 80.34 80.99 80.31 80.92 8,433,761 +0.39(+0.48%)
Sep 20, 2013 81.02 81.38 80.42 80.54 15,937,783 -0.34(-0.41%)
Sep 19, 2013 81.14 81.31 80.75 80.87 6,887,967 -0.25(-0.30%)
Sep 18, 2013 80.18 81.51 79.83 81.12 9,760,182 +0.95(+1.19%)
Sep 17, 2013 80.01 80.71 80.00 80.16 8,441,696 +0.17(+0.21%)
Sep 16, 2013 80.43 80.53 79.93 80.00 6,646,984 -0.04(-0.05%)
Sep 13, 2013 79.93 80.48 79.82 80.04 4,799,087 +0.16(+0.20%)
Sep 12, 2013 79.98 80.34 79.71 79.87 7,025,884 -0.02(-0.02%)
Sep 11, 2013 79.33 79.94 79.16 79.89 7,748,909 +0.59(+0.74%)
Sep 10, 2013 79.18 79.31 78.15 79.31 9,307,642 +0.51(+0.65%)
Sep 09, 2013 78.15 78.96 78.15 78.80 6,815,011 +0.65(+0.83%)
Sep 06, 2013 78.35 79.14 76.73 78.15 8,825,907 -0.10(-0.13%)
Sep 05, 2013 78.06 78.44 77.95 78.25 5,154,282 +0.33(+0.42%)
Sep 04, 2013 77.59 78.18 77.33 77.92 5,689,887 +0.20(+0.26%)
Sep 03, 2013 78.23 78.32 77.37 77.72 6,437,073 +0.08(+0.10%)
Aug 30, 2013 77.70 77.94 77.41 77.64 7,283,939 +0.04(+0.05%)
Aug 29, 2013 78.11 78.37 77.40 77.60 8,309,964 -0.93(-1.18%)
Aug 28, 2013 77.02 78.89 77.02 78.53 11,799,031 +1.93(+2.53%)
Aug 27, 2013 76.23 77.15 76.12 76.60 8,042,466 -0.02(-0.03%)
Aug 26, 2013 77.20 77.31 76.41 76.62 5,859,712 -0.44(-0.58%)
Aug 23, 2013 76.52 77.19 76.15 77.06 7,262,577 +0.80(+1.05%)
Aug 22, 2013 76.04 76.84 75.71 76.26 6,248,328 +0.38(+0.50%)
Aug 21, 2013 76.32 76.40 75.57 75.88 8,760,378 -0.38(-0.50%)
Aug 20, 2013 76.46 76.91 76.26 76.26 6,965,526 -0.24(-0.31%)
Aug 19, 2013 77.17 77.37 76.41 76.50 6,682,984 -0.79(-1.02%)
Aug 16, 2013 77.30 77.49 76.75 77.29 8,768,332 -0.24(-0.31%)
Aug 15, 2013 77.80 78.01 77.37 77.53 6,587,252 -0.52(-0.66%)
Aug 14, 2013 78.50 78.62 77.72 78.04 10,765,993 -0.29(-0.37%)
Aug 13, 2013 77.97 78.80 77.63 78.33 6,976,217 +0.45(+0.57%)
Aug 12, 2013 78.01 78.06 77.31 77.88 9,406,090 -0.45(-0.57%)
Aug 09, 2013 78.73 78.73 77.81 78.33 8,975,938 -0.36(-0.46%)
Aug 08, 2013 79.21 79.42 77.95 78.70 8,818,824 -0.17(-0.21%)
Aug 07, 2013 78.67 79.24 78.52 78.86 6,091,942 +0.12(+0.15%)
Aug 06, 2013 79.27 79.39 78.66 78.74 7,092,987 -0.54(-0.69%)
Aug 05, 2013 79.75 79.77 79.14 79.28 5,839,105 -0.61(-0.77%)
Aug 02, 2013 79.85 79.99 78.84 79.90 11,698,853 -0.95(-1.18%)
Aug 01, 2013 80.88 80.99 80.34 80.85 9,002,846 +0.35(+0.44%)
Jul 31, 2013 80.58 81.15 80.22 80.50 8,436,005 +0.07(+0.09%)
Jul 30, 2013 80.70 81.18 80.05 80.43 7,177,467 -0.25(-0.31%)
Jul 29, 2013 81.44 81.44 80.50 80.68 6,300,710 -0.89(-1.09%)
Jul 26, 2013 81.23 81.60 80.63 81.57 7,554,141 -0.13(-0.16%)
Jul 25, 2013 80.66 81.74 80.43 81.69 6,985,151 +0.89(+1.10%)
Jul 24, 2013 81.37 81.61 80.50 80.81 7,080,906 -0.57(-0.70%)
Jul 23, 2013 81.25 81.62 81.02 81.37 5,885,367 +0.15(+0.18%)
Jul 22, 2013 81.15 81.60 80.98 81.23 6,343,332 +0.08(+0.09%)
Jul 19, 2013 80.43 81.15 80.04 81.15 9,274,563 +0.92(+1.15%)
Jul 18, 2013 79.72 80.34 79.70 80.23 6,762,206 +0.72(+0.90%)
Jul 17, 2013 79.71 79.93 79.48 79.51 4,648,357 +0.15(+0.19%)
Jul 16, 2013 79.74 80.08 79.00 79.37 6,261,398 -0.36(-0.45%)
Jul 15, 2013 79.36 80.02 79.33 79.72 6,353,047 +0.40(+0.50%)
Jul 12, 2013 78.98 79.39 78.68 79.33 8,781,441 +0.19(+0.23%)
Jul 11, 2013 79.26 79.36 78.34 79.14 11,314,796 +0.56(+0.71%)
Jul 10, 2013 78.94 79.64 78.46 78.59 8,721,406 -0.24(-0.30%)
Jul 09, 2013 78.26 79.12 78.04 78.82 9,778,718 +1.30(+1.67%)
Jul 08, 2013 77.56 78.21 77.36 77.53 7,763,748 +0.47(+0.61%)
Jul 05, 2013 76.53 77.28 76.16 77.06 6,863,140 +0.91(+1.20%)
Jul 03, 2013 76.25 76.28 75.84 76.14 4,757,257 -0.04(-0.06%)
Jul 02, 2013 76.15 76.94 75.83 76.19 7,681,890 +0.04(+0.06%)
Jul 01, 2013 75.68 76.74 75.45 76.14 7,902,650 +0.47(+0.63%)
Jun 28, 2013 75.96 76.45 75.54 75.67 10,175,591 -0.24(-0.31%)
Jun 27, 2013 75.79 76.44 75.77 75.91 6,974,500 +0.36(+0.47%)
Jun 26, 2013 75.67 75.80 74.81 75.55 7,538,980 +0.45(+0.60%)
Jun 25, 2013 75.29 75.37 74.76 75.10 9,359,471 +0.40(+0.54%)
Jun 24, 2013 75.27 75.47 74.19 74.70 10,612,206 -1.35(-1.77%)
Jun 21, 2013 76.25 76.44 74.98 76.05 16,721,525 +0.63(+0.83%)
Jun 20, 2013 76.44 76.51 75.18 75.42 11,926,148 -1.63(-2.12%)
Jun 19, 2013 77.88 78.25 76.99 77.05 7,247,999 -0.65(-0.84%)
Jun 18, 2013 77.39 77.83 77.28 77.70 7,107,846 +0.19(+0.25%)
Jun 17, 2013 77.02 77.87 76.91 77.51 6,328,503 +0.60(+0.78%)
Jun 14, 2013 77.45 77.81 76.80 76.91 6,905,967 -0.88(-1.13%)
Jun 13, 2013 76.67 77.90 76.61 77.79 7,282,403 +1.08(+1.41%)
Jun 12, 2013 78.22 78.48 76.48 76.71 8,584,424 -0.95(-1.22%)
Jun 11, 2013 77.93 78.50 77.54 77.66 7,112,702 -0.79(-1.01%)
Jun 10, 2013 78.61 78.64 77.88 78.45 8,735,223 +0.63(+0.81%)
Jun 07, 2013 77.51 77.99 76.82 77.82 9,524,445 +0.71(+0.92%)
Jun 06, 2013 77.54 77.68 75.88 77.11 15,860,486 -0.63(-0.81%)
Jun 05, 2013 78.23 78.71 77.57 77.74 12,113,159 -0.89(-1.13%)
Jun 04, 2013 78.54 79.07 78.10 78.62 12,003,482 -0.72(-0.91%)
Jun 03, 2013 78.23 79.37 78.23 79.35 11,350,359 +0.86(+1.09%)
May 31, 2013 79.70 80.12 78.49 78.49 12,369,129 -1.51(-1.89%)
May 30, 2013 80.08 80.55 79.62 80.00 6,808,117 -0.24(-0.30%)
May 29, 2013 80.61 81.04 79.81 80.24 10,043,837 -0.60(-0.74%)
May 28, 2013 80.82 81.46 80.48 80.84 10,319,251 +0.63(+0.78%)
May 24, 2013 79.61 80.29 79.50 80.22 8,747,559 +0.03(+0.04%)
May 23, 2013 79.42 80.46 79.42 80.19 12,635,285 +0.30(+0.38%)
May 22, 2013 80.51 81.20 79.67 79.88 14,623,848 -0.65(-0.80%)
May 21, 2013 79.83 80.70 79.77 80.53 10,478,559 +0.74(+0.93%)
May 20, 2013 78.93 79.83 78.77 79.79 8,285,278 +0.87(+1.10%)
May 17, 2013 78.48 78.92 78.18 78.92 10,714,027 +0.42(+0.54%)
May 16, 2013 78.48 78.89 78.33 78.50 8,679,144 -0.16(-0.20%)
May 15, 2013 79.12 79.12 78.39 78.66 12,433,484 +0.74(+0.95%)
May 13, 2013 77.95 78.07 77.48 77.92 26,599,262 -0.24(-0.31%)
May 10, 2013 78.25 78.46 77.45 78.16 16,685,440 -0.26(-0.33%)
May 09, 2013 78.30 78.61 77.98 78.42 14,565,550 +0.18(+0.23%)
May 08, 2013 78.00 78.39 77.92 78.24 7,063,311 +0.20(+0.26%)
May 07, 2013 78.23 78.47 77.72 78.04 6,957,633 -0.13(-0.17%)
May 06, 2013 78.21 78.50 77.83 78.17 7,361,106 -0.15(-0.19%)
May 03, 2013 77.81 78.45 77.40 78.32 10,067,337 +0.92(+1.19%)
May 02, 2013 76.74 77.59 76.51 77.40 7,989,088 +1.12(+1.47%)
May 01, 2013 76.90 77.11 76.14 76.28 9,589,758 -1.10(-1.43%)
Apr 30, 2013 76.77 77.38 76.18 77.38 10,893,988 +0.44(+0.57%)
Apr 29, 2013 76.39 77.12 76.13 76.94 8,134,575 +0.81(+1.07%)
Apr 26, 2013 75.47 76.37 75.16 76.13 9,480,096 +0.97(+1.29%)
Apr 25, 2013 75.52 76.11 75.03 75.16 8,834,121 +0.15(+0.19%)
Apr 24, 2013 74.86 75.27 74.83 75.02 7,188,251 +0.51(+0.68%)
Apr 23, 2013 74.20 74.90 73.51 74.51 10,635,182 +0.58(+0.78%)
Apr 22, 2013 73.82 74.27 73.50 73.93 8,571,285 +0.42(+0.58%)
Apr 19, 2013 73.80 74.17 73.46 73.51 11,941,095 +0.20(+0.27%)
Apr 18, 2013 72.86 73.65 72.68 73.31 10,172,302 +0.49(+0.68%)
Apr 17, 2013 73.82 73.82 72.38 72.82 13,072,879 -1.40(-1.88%)
Apr 16, 2013 74.42 74.52 73.70 74.21 10,268,867 +0.28(+0.38%)
Apr 15, 2013 75.35 75.41 73.89 73.93 15,400,135 -2.14(-2.81%)
Apr 12, 2013 76.40 76.68 75.79 76.07 10,078,270 -0.64(-0.84%)
Apr 11, 2013 76.08 76.84 75.80 76.71 9,605,823 +0.83(+1.10%)
Apr 10, 2013 75.40 76.00 75.16 75.88 8,596,358 +0.63(+0.84%)
Apr 09, 2013 74.83 75.39 74.60 75.24 7,647,754 +0.53(+0.70%)
Apr 08, 2013 74.52 74.76 73.98 74.72 6,492,265 +0.18(+0.25%)
Apr 05, 2013 73.98 74.61 73.68 74.53 7,931,224 -0.35(-0.47%)
Apr 04, 2013 74.79 75.27 74.31 74.88 8,529,623 +0.18(+0.25%)
Apr 03, 2013 75.59 75.63 74.43 74.70 11,313,187 -0.77(-1.03%)
Apr 02, 2013 76.01 76.08 75.26 75.47 7,590,039 -0.39(-0.51%)
Apr 01, 2013 75.47 76.02 75.32 75.86 6,818,218 +0.50(+0.66%)
Mar 28, 2013 76.39 76.57 75.32 75.36 13,058,190 -0.87(-1.14%)
Mar 27, 2013 76.42 76.56 75.92 76.23 6,826,613 -0.50(-0.65%)
Mar 26, 2013 76.58 76.82 76.31 76.73 6,711,601 +0.51(+0.67%)
Mar 25, 2013 77.06 77.10 75.83 76.22 10,004,659 -0.63(-0.83%)
Mar 22, 2013 76.53 77.00 76.41 76.86 8,184,429 +0.53(+0.70%)
Mar 21, 2013 76.11 76.73 75.99 76.32 9,726,494 -0.01(-0.01%)
Mar 20, 2013 76.09 76.67 76.02 76.33 9,373,973 +0.56(+0.74%)
Mar 19, 2013 75.72 75.99 75.25 75.77 8,268,613 +0.21(+0.28%)
Mar 18, 2013 75.33 76.04 75.28 75.56 7,613,454 -0.35(-0.46%)
Mar 15, 2013 75.85 76.06 75.42 75.90 16,119,538 -0.20(-0.27%)
Mar 14, 2013 75.30 76.27 75.22 76.11 11,788,872 +1.04(+1.39%)
Mar 13, 2013 75.08 75.28 74.88 75.07 8,504,128 +0.07(+0.09%)
Mar 12, 2013 75.40 75.66 74.94 75.00 7,293,397 -0.30(-0.40%)
Mar 11, 2013 75.24 75.35 74.90 75.30 7,140,039 +0.10(+0.13%)
Mar 08, 2013 75.44 75.54 74.83 75.20 7,872,103 +0.01(+0.01%)
Mar 07, 2013 75.23 75.40 74.97 75.19 6,903,948 +0.06(+0.08%)
Mar 06, 2013 75.03 75.33 74.86 75.14 8,454,958 +0.34(+0.46%)
Mar 05, 2013 74.82 75.00 74.63 74.79 10,021,532 +0.28(+0.37%)
Mar 04, 2013 74.07 74.72 73.62 74.52 7,958,960 +0.37(+0.50%)
Mar 01, 2013 74.03 74.36 73.54 74.14 8,782,710 -0.16(-0.21%)
Feb 28, 2013 73.93 74.77 73.85 74.30 9,393,668 +0.32(+0.43%)
Feb 27, 2013 72.75 74.17 72.75 73.98 7,158,920 +1.07(+1.47%)
Feb 26, 2013 72.60 73.04 72.14 72.91 9,638,540 +0.90(+1.25%)
Feb 25, 2013 73.89 74.42 71.98 72.01 11,861,603 -1.53(-2.09%)
Feb 22, 2013 73.26 73.72 72.82 73.55 8,211,348 +0.62(+0.84%)
Feb 21, 2013 72.80 73.13 72.36 72.93 7,558,142 +0.00(+0.00%)
Feb 20, 2013 73.53 73.63 72.83 72.93 8,588,478 -0.59(-0.80%)
Feb 19, 2013 73.06 73.74 73.06 73.52 7,920,244 +0.61(+0.84%)
Feb 15, 2013 73.25 73.38 72.32 72.91 10,017,525 -0.48(-0.65%)
Feb 14, 2013 73.04 73.74 72.98 73.39 8,240,429 +0.11(+0.16%)
Feb 13, 2013 73.21 73.47 72.88 73.27 6,481,770 -0.04(-0.06%)
Feb 12, 2013 72.83 73.53 72.69 73.32 7,198,946 +0.54(+0.74%)
Feb 11, 2013 72.80 72.90 72.38 72.78 5,984,507 +0.00(+0.00%)
Feb 08, 2013 72.33 72.86 72.31 72.78 7,082,332 +0.39(+0.54%)
Feb 07, 2013 73.00 73.00 71.95 72.39 8,618,999 -0.56(-0.77%)
Feb 06, 2013 72.64 72.95 72.28 72.95 7,086,570 +0.45(+0.62%)
Feb 04, 2013 72.39 72.93 71.93 72.50 10,165,909 -0.82(-1.12%)
Feb 01, 2013 72.90 73.44 72.40 73.32 10,198,449 +0.85(+1.17%)
Jan 31, 2013 73.14 73.57 72.47 72.47 12,360,435 -0.82(-1.12%)
Jan 30, 2013 73.68 73.95 73.17 73.29 8,212,618 -0.48(-0.65%)
Jan 29, 2013 73.18 73.88 73.16 73.76 6,944,313 +0.74(+1.01%)
Jan 28, 2013 73.35 73.37 72.63 73.03 7,183,257 -0.10(-0.14%)
Jan 25, 2013 72.70 73.24 72.47 73.13 7,541,214 +0.44(+0.61%)
Jan 24, 2013 72.68 73.23 72.55 72.69 7,779,282 +0.31(+0.43%)
Jan 23, 2013 72.59 72.94 72.33 72.38 7,995,364 -0.57(-0.78%)
Jan 22, 2013 72.44 72.96 72.08 72.95 8,577,362 +0.42(+0.58%)
Jan 18, 2013 72.52 72.52 71.78 72.52 13,575,575 +0.31(+0.44%)
Jan 17, 2013 72.20 72.91 72.11 72.21 11,069,661 +0.48(+0.68%)
Jan 16, 2013 71.31 71.95 71.22 71.72 9,770,582 +0.33(+0.47%)
Jan 15, 2013 70.65 71.41 70.58 71.39 8,957,967 +0.37(+0.52%)
Jan 14, 2013 70.09 71.08 70.08 71.02 10,128,079 +0.70(+1.00%)
Jan 11, 2013 69.98 70.53 69.73 70.31 8,669,880 +0.79(+1.14%)
Jan 10, 2013 69.35 69.70 69.28 69.52 8,383,786 +0.59(+0.85%)
Jan 09, 2013 69.05 69.28 68.72 68.94 7,242,447 +0.18(+0.26%)
Jan 08, 2013 68.90 69.03 68.66 68.76 10,052,144 -0.31(-0.45%)
Jan 07, 2013 69.24 69.28 68.72 69.07 7,723,971 -0.47(-0.68%)
Jan 04, 2013 69.22 69.62 69.16 69.54 7,014,685 +0.36(+0.53%)
Jan 03, 2013 69.31 69.81 68.92 69.18 10,832,298 -0.30(-0.43%)
Jan 02, 2013 68.90 69.49 68.06 69.47 9,762,931 +1.42(+2.08%)
Dec 31, 2012 66.55 68.09 66.55 68.06 10,350,816 +1.06(+1.59%)
Dec 28, 2012 67.77 67.83 66.90 66.99 8,385,752 -1.30(-1.91%)
Dec 27, 2012 68.26 68.51 67.51 68.29 8,780,186 +0.04(+0.06%)
Dec 26, 2012 68.66 68.77 68.10 68.26 6,505,670 -0.11(-0.16%)
Dec 24, 2012 68.79 68.84 68.27 68.36 3,631,956 -0.68(-0.98%)
Dec 21, 2012 68.96 69.42 68.32 69.04 24,821,190 -0.42(-0.61%)
Dec 20, 2012 69.23 69.65 69.01 69.47 9,333,361 +0.30(+0.43%)
Dec 19, 2012 69.52 69.92 69.16 69.17 12,113,215 -0.12(-0.17%)
Dec 18, 2012 68.31 69.48 68.17 69.29 11,277,113 +0.89(+1.31%)
Dec 17, 2012 67.95 68.50 67.93 68.40 9,688,129 +0.54(+0.80%)
Dec 14, 2012 67.72 68.21 67.59 67.85 9,359,273 -0.06(-0.08%)
Dec 13, 2012 68.31 68.31 67.63 67.91 7,801,561 -0.11(-0.16%)
Dec 12, 2012 68.07 68.71 67.92 68.02 9,483,276 +0.21(+0.32%)
Dec 11, 2012 67.52 68.11 67.43 67.80 9,411,155 +0.49(+0.73%)
Dec 10, 2012 67.40 67.77 67.01 67.31 8,758,671 -0.02(-0.03%)
Dec 07, 2012 67.17 67.34 66.80 67.33 7,862,963 +0.34(+0.51%)
Dec 06, 2012 66.39 67.02 66.26 66.99 11,746,194 +0.81(+1.22%)
Dec 05, 2012 65.69 66.59 65.45 66.19 10,217,874 +0.76(+1.16%)
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.