Chevron Corp (NY: CVX )

141.20 +0.24 (+0.17%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 122.24 122.88 122.01 122.79 5,166,981 +0.47(+0.38%)
May 29, 2014 122.89 122.90 121.65 122.32 6,244,024 -0.20(-0.16%)
May 28, 2014 122.90 123.31 122.52 122.52 4,701,559 -0.32(-0.26%)
May 27, 2014 123.76 123.99 122.75 122.84 4,282,843 -0.53(-0.43%)
May 23, 2014 124.10 123.37 123.37 123.37 3,808,100 -0.37(-0.30%)
May 22, 2014 124.10 124.41 123.72 123.74 1,890,251 -0.42(-0.34%)
May 21, 2014 123.00 124.36 122.94 124.16 4,753,816 +1.66(+1.36%)
May 20, 2014 122.95 123.10 122.24 122.50 4,043,941 -0.45(-0.37%)
May 19, 2014 122.95 123.42 122.85 122.95 4,041,927 -0.23(-0.19%)
May 16, 2014 123.96 124.35 122.89 123.18 6,435,090 -0.63(-0.51%)
May 15, 2014 125.17 125.50 123.55 123.81 5,935,773 -2.61(-2.06%)
May 14, 2014 126.14 126.78 125.76 126.42 4,958,926 +0.57(+0.45%)
May 13, 2014 125.57 125.99 124.97 125.85 4,415,038 +0.61(+0.49%)
May 12, 2014 125.57 125.57 124.63 125.24 4,912,335 +0.21(+0.17%)
May 09, 2014 125.39 126.07 124.64 125.03 4,826,142 -0.06(-0.05%)
May 08, 2014 125.70 126.13 124.87 125.09 5,009,789 -1.14(-0.90%)
May 07, 2014 125.95 126.78 125.64 126.23 5,435,937 +1.26(+1.01%)
May 06, 2014 125.00 125.69 124.52 124.97 5,411,988 -0.39(-0.31%)
May 05, 2014 124.82 125.85 124.34 125.36 4,219,953 +0.64(+0.51%)
May 02, 2014 123.90 125.80 123.58 124.72 5,406,091 -0.22(-0.18%)
May 01, 2014 125.66 125.76 124.28 124.94 6,379,373 -0.58(-0.46%)
Apr 30, 2014 125.76 125.98 125.31 125.52 6,105,693 -0.45(-0.36%)
Apr 29, 2014 125.92 127.27 125.76 125.97 6,665,223 +0.24(+0.19%)
Apr 28, 2014 124.26 126.06 124.25 125.73 7,669,005 +1.74(+1.40%)
Apr 25, 2014 124.23 124.70 123.58 123.99 5,778,653 -0.31(-0.25%)
Apr 24, 2014 124.84 124.92 124.14 124.30 5,184,446 -0.39(-0.31%)
Apr 23, 2014 124.19 124.96 124.19 124.69 5,580,087 +0.69(+0.56%)
Apr 22, 2014 123.87 124.35 123.61 124.00 5,808,312 -0.24(-0.19%)
Apr 21, 2014 123.05 124.40 123.05 124.24 6,265,674 +0.56(+0.45%)
Apr 17, 2014 121.72 123.68 123.68 123.68 8,604,900 +1.85(+1.52%)
Apr 16, 2014 120.90 122.11 120.90 121.83 7,276,918 +1.53(+1.27%)
Apr 15, 2014 118.71 120.31 118.34 120.30 7,652,973 +1.60(+1.35%)
Apr 14, 2014 117.84 118.83 117.34 118.70 6,804,129 +1.67(+1.43%)
Apr 11, 2014 116.50 117.65 116.50 117.03 7,028,942 +0.34(+0.29%)
Apr 10, 2014 117.20 118.06 116.55 116.69 8,590,181 -2.41(-2.02%)
Apr 09, 2014 117.83 119.25 117.59 119.10 5,355,205 +1.30(+1.10%)
Apr 08, 2014 117.66 118.31 117.18 117.80 4,701,638 +0.46(+0.39%)
Apr 07, 2014 118.32 118.82 117.34 117.34 5,230,725 -1.46(-1.23%)
Apr 04, 2014 119.75 119.75 118.59 118.80 5,301,335 -0.24(-0.20%)
Apr 03, 2014 119.78 119.79 118.89 119.04 4,445,832 -0.31(-0.26%)
Apr 02, 2014 118.52 119.54 118.52 119.35 4,502,179 +0.35(+0.29%)
Apr 01, 2014 119.15 119.61 118.84 119.00 5,391,352 +0.09(+0.08%)
Mar 31, 2014 118.79 119.62 118.48 118.91 5,473,731 +0.41(+0.35%)
Mar 28, 2014 118.13 118.55 117.70 118.50 5,875,099 +0.83(+0.71%)
Mar 27, 2014 117.75 117.99 116.83 117.67 5,191,391 -0.04(-0.03%)
Mar 26, 2014 117.80 118.28 117.36 117.71 5,938,343 +0.62(+0.53%)
Mar 25, 2014 116.23 117.19 116.21 117.09 5,569,848 +1.24(+1.07%)
Mar 24, 2014 116.00 116.69 115.65 115.85 5,386,944 +0.22(+0.19%)
Mar 21, 2014 116.29 118.00 115.58 115.63 14,894,127 +0.12(+0.10%)
Mar 20, 2014 114.85 116.08 114.32 115.51 5,258,825 +0.31(+0.27%)
Mar 19, 2014 115.88 116.74 114.66 115.20 5,560,592 -1.04(-0.89%)
Mar 18, 2014 115.62 116.56 115.20 116.24 6,231,475 +1.17(+1.02%)
Mar 17, 2014 114.26 115.29 114.13 115.07 5,887,069 +0.97(+0.85%)
Mar 14, 2014 114.36 114.90 113.68 114.10 6,290,005 -0.35(-0.31%)
Mar 13, 2014 115.60 115.75 114.12 114.45 5,393,563 -1.20(-1.04%)
Mar 12, 2014 114.14 116.36 114.13 115.65 6,812,937 +1.14(+1.00%)
Mar 11, 2014 115.90 116.23 114.24 114.51 6,266,210 -1.33(-1.15%)
Mar 10, 2014 115.45 115.94 114.12 115.84 6,197,502 +0.76(+0.66%)
Mar 07, 2014 115.07 115.95 114.64 115.08 5,055,612 +0.23(+0.20%)
Mar 06, 2014 114.71 115.15 114.35 114.85 5,176,261 +0.42(+0.37%)
Mar 05, 2014 115.08 115.26 114.01 114.43 6,651,479 -0.89(-0.77%)
Mar 04, 2014 115.89 116.27 115.26 115.32 5,610,062 +0.48(+0.42%)
Mar 03, 2014 114.79 116.19 114.26 114.84 6,042,789 -0.49(-0.42%)
Feb 28, 2014 115.87 116.74 114.81 115.33 6,947,143 -0.36(-0.31%)
Feb 27, 2014 115.66 115.82 114.56 115.69 4,922,299 +0.18(+0.16%)
Feb 26, 2014 114.82 115.86 114.40 115.51 6,113,544 +0.54(+0.47%)
Feb 25, 2014 114.37 115.44 114.24 114.97 5,971,349 +0.82(+0.72%)
Feb 24, 2014 113.44 115.00 112.68 114.15 7,337,922 +1.47(+1.30%)
Feb 21, 2014 114.72 114.74 112.60 112.68 9,222,025 -1.92(-1.68%)
Feb 20, 2014 113.51 115.33 113.10 114.60 8,401,293 +1.00(+0.88%)
Feb 19, 2014 112.55 115.05 112.47 113.60 7,989,737 +0.89(+0.79%)
Feb 18, 2014 113.86 114.11 112.60 112.71 6,106,566 -0.77(-0.68%)
Feb 14, 2014 112.58 113.48 113.48 113.48 6,776,400 +0.97(+0.86%)
Feb 13, 2014 111.73 112.74 111.18 112.51 5,061,404 +0.48(+0.43%)
Feb 12, 2014 112.89 112.89 111.81 112.03 6,422,065 -1.55(-1.36%)
Feb 11, 2014 112.03 113.87 111.95 113.58 6,873,220 +1.89(+1.69%)
Feb 10, 2014 112.47 112.47 111.08 111.69 9,250,609 -0.36(-0.32%)
Feb 07, 2014 111.91 112.12 110.39 112.05 7,109,393 +0.78(+0.70%)
Feb 06, 2014 110.11 111.35 109.91 111.27 7,979,344 +1.75(+1.60%)
Feb 05, 2014 111.00 111.00 109.27 109.52 10,561,488 -1.31(-1.18%)
Feb 04, 2014 111.86 112.04 110.49 110.83 9,716,603 -0.31(-0.28%)
Feb 03, 2014 112.35 112.46 110.54 111.14 11,274,847 -0.49(-0.44%)
Jan 31, 2014 113.90 113.90 111.11 111.63 15,531,717 -4.82(-4.14%)
Jan 30, 2014 116.31 116.96 115.18 116.45 5,537,564 +0.45(+0.39%)
Jan 29, 2014 116.14 116.89 115.71 116.00 5,521,639 -0.84(-0.72%)
Jan 28, 2014 116.72 117.03 116.07 116.84 4,298,684 +0.41(+0.35%)
Jan 27, 2014 116.25 117.25 115.88 116.43 6,179,231 +0.14(+0.12%)
Jan 24, 2014 117.87 118.14 116.26 116.29 7,131,317 -2.10(-1.77%)
Jan 23, 2014 119.84 119.85 118.26 118.39 6,204,967 -2.04(-1.69%)
Jan 22, 2014 120.51 120.76 119.97 120.43 4,974,472 +0.07(+0.06%)
Jan 21, 2014 120.74 120.89 119.51 120.36 5,589,777 +1.07(+0.90%)
Jan 17, 2014 119.03 119.29 119.29 119.29 7,199,700 +0.46(+0.39%)
Jan 16, 2014 119.11 119.29 118.19 118.83 5,037,867 -0.35(-0.29%)
Jan 15, 2014 119.57 120.07 119.05 119.18 5,825,709 -0.39(-0.33%)
Jan 14, 2014 119.40 119.75 118.80 119.57 6,884,604 +0.32(+0.27%)
Jan 13, 2014 120.81 120.90 119.01 119.25 6,502,922 -1.76(-1.45%)
Jan 10, 2014 122.50 122.84 120.37 121.01 8,134,559 -2.28(-1.85%)
Jan 09, 2014 123.42 123.42 122.02 123.29 5,643,385 +0.00(+0.00%)
Jan 08, 2014 124.44 124.46 122.75 123.29 8,274,133 -1.78(-1.42%)
Jan 07, 2014 124.42 125.32 123.65 125.07 4,562,063 +1.05(+0.85%)
Jan 06, 2014 124.59 124.80 123.52 124.02 4,249,720 -0.33(-0.27%)
Jan 03, 2014 124.60 124.89 123.86 124.35 3,506,119 +0.21(+0.17%)
Jan 02, 2014 124.46 124.88 123.71 124.14 4,534,290 -0.77(-0.62%)
Dec 31, 2013 124.68 124.91 124.91 124.91 3,475,600 +0.68(+0.55%)
Dec 30, 2013 124.79 125.21 123.90 124.23 4,687,160 -1.00(-0.80%)
Dec 27, 2013 125.00 125.65 124.69 125.23 3,455,573 +0.42(+0.34%)
Dec 26, 2013 123.60 124.99 123.55 124.81 3,415,148 +1.30(+1.05%)
Dec 24, 2013 122.77 123.55 122.69 123.51 1,587,839 +0.71(+0.58%)
Dec 23, 2013 123.41 123.59 122.63 122.80 4,062,416 +0.02(+0.02%)
Dec 20, 2013 123.05 123.79 122.40 122.78 9,455,359 -0.44(-0.36%)
Dec 19, 2013 121.55 123.40 121.06 123.22 6,496,421 +1.62(+1.33%)
Dec 18, 2013 119.27 121.77 119.21 121.60 8,204,480 +2.86(+2.41%)
Dec 17, 2013 120.12 120.23 118.25 118.74 6,823,691 -1.48(-1.23%)
Dec 16, 2013 120.46 120.70 119.81 120.22 7,100,515 +0.32(+0.27%)
Dec 13, 2013 120.43 121.14 119.38 119.90 5,272,972 -1.09(-0.90%)
Dec 12, 2013 121.78 122.10 120.57 120.99 7,212,965 -1.11(-0.91%)
Dec 11, 2013 123.83 123.89 121.80 122.10 7,309,686 -1.56(-1.26%)
Dec 10, 2013 123.78 123.94 122.70 123.66 5,602,713 +0.32(+0.26%)
Dec 09, 2013 122.29 123.88 122.16 123.34 7,706,379 +1.05(+0.86%)
Dec 06, 2013 122.05 122.36 121.65 122.29 4,179,119 +1.19(+0.98%)
Dec 05, 2013 121.27 122.00 120.71 121.10 4,701,576 -0.67(-0.55%)
Dec 04, 2013 122.10 122.83 121.19 121.77 4,391,418 -0.75(-0.61%)
Dec 03, 2013 122.31 122.90 121.87 122.52 5,409,678 +0.18(+0.15%)
Dec 02, 2013 122.87 123.06 122.05 122.34 5,383,837 -0.10(-0.08%)
Nov 29, 2013 122.83 123.30 122.00 122.44 3,721,043 +0.02(+0.02%)
Nov 27, 2013 122.62 122.74 121.64 122.42 3,906,714 -0.36(-0.29%)
Nov 26, 2013 123.41 123.70 122.65 122.78 4,585,609 -0.96(-0.78%)
Nov 25, 2013 123.77 124.10 123.22 123.74 3,916,514 -0.29(-0.23%)
Nov 22, 2013 123.54 124.19 122.42 124.03 3,887,477 +0.57(+0.46%)
Nov 21, 2013 122.36 123.60 122.36 123.46 4,884,080 +1.46(+1.20%)
Nov 20, 2013 122.16 122.75 121.60 122.00 4,571,346 -0.06(-0.05%)
Nov 19, 2013 120.55 122.38 120.27 122.06 5,885,582 +1.50(+1.24%)
Nov 18, 2013 120.70 120.89 120.07 120.56 4,787,933 +0.50(+0.42%)
Nov 15, 2013 119.78 120.27 119.13 120.06 6,008,388 +0.50(+0.42%)
Nov 14, 2013 119.58 119.93 119.32 119.56 5,469,126 -0.44(-0.37%)
Nov 12, 2013 121.03 121.25 119.62 120.00 6,177,220 -1.08(-0.89%)
Nov 11, 2013 121.18 121.50 120.71 121.08 3,427,627 -0.11(-0.09%)
Nov 08, 2013 119.67 121.21 119.58 121.19 11,332,421 +1.28(+1.07%)
Nov 07, 2013 121.60 121.88 119.42 119.91 10,128,580 -1.23(-1.02%)
Nov 06, 2013 119.30 121.41 118.81 121.14 8,369,716 +2.69(+2.27%)
Nov 05, 2013 117.60 118.89 117.07 118.45 6,606,472 +0.35(+0.30%)
Nov 04, 2013 118.59 118.60 117.32 118.10 6,658,308 +0.09(+0.08%)
Nov 01, 2013 119.04 119.44 117.00 118.01 9,344,455 -1.95(-1.63%)
Oct 31, 2013 120.15 121.33 119.83 119.96 7,743,708 -0.34(-0.28%)
Oct 30, 2013 121.54 121.96 119.91 120.30 4,998,165 -1.20(-0.99%)
Oct 29, 2013 121.33 122.01 121.16 121.50 4,241,138 +0.59(+0.49%)
Oct 28, 2013 120.56 121.15 120.09 120.91 5,473,884 +0.32(+0.27%)
Oct 25, 2013 120.59 121.22 120.28 120.59 4,274,068 +0.03(+0.02%)
Oct 24, 2013 120.67 121.00 119.91 120.56 4,185,134 +0.43(+0.36%)
Oct 23, 2013 120.29 120.64 119.83 120.13 4,956,946 -0.51(-0.42%)
Oct 22, 2013 120.14 120.79 119.71 120.64 6,444,890 +0.82(+0.68%)
Oct 21, 2013 119.63 120.19 119.31 119.82 4,353,994 +0.17(+0.14%)
Oct 18, 2013 119.61 119.85 119.13 119.65 6,231,468 +0.13(+0.11%)
Oct 17, 2013 119.10 119.61 118.67 119.52 5,254,681 +0.36(+0.30%)
Oct 16, 2013 119.42 119.72 118.34 119.16 5,611,609 +1.01(+0.85%)
Oct 15, 2013 118.56 119.07 117.77 118.15 6,414,324 -0.43(-0.36%)
Oct 14, 2013 117.33 118.75 116.32 118.58 4,784,031 +0.91(+0.77%)
Oct 11, 2013 116.57 117.71 115.93 117.67 6,535,990 +1.29(+1.11%)
Oct 10, 2013 115.24 116.38 114.44 116.38 11,131,067 +0.25(+0.22%)
Oct 09, 2013 116.55 116.80 115.32 116.13 8,840,755 -0.60(-0.51%)
Oct 08, 2013 117.89 118.09 116.71 116.73 6,744,057 -1.14(-0.97%)
Oct 07, 2013 117.43 118.50 117.21 117.87 5,650,546 -0.26(-0.22%)
Oct 04, 2013 118.50 118.54 117.52 118.13 6,538,705 -0.12(-0.10%)
Oct 03, 2013 120.62 120.66 117.93 118.25 10,201,990 -2.58(-2.14%)
Oct 02, 2013 121.04 121.18 119.76 120.83 5,872,872 -0.49(-0.40%)
Oct 01, 2013 121.27 121.74 120.84 121.32 4,693,211 -0.18(-0.15%)
Sep 30, 2013 121.60 122.02 120.50 121.50 6,416,756 -1.14(-0.93%)
Sep 27, 2013 123.23 123.26 122.51 122.64 4,520,905 -0.85(-0.69%)
Sep 26, 2013 124.10 124.44 123.02 123.49 5,017,993 -0.58(-0.47%)
Sep 25, 2013 124.77 124.90 124.07 124.07 4,498,763 -0.42(-0.34%)
Sep 24, 2013 125.34 125.84 124.41 124.49 5,866,447 -1.03(-0.82%)
Sep 23, 2013 124.62 125.62 124.57 125.52 5,437,382 +0.60(+0.48%)
Sep 20, 2013 125.66 126.23 124.74 124.92 10,275,346 -0.52(-0.41%)
Sep 19, 2013 125.86 126.12 125.25 125.44 4,440,784 -0.38(-0.30%)
Sep 18, 2013 124.36 126.43 123.82 125.82 6,292,547 +1.48(+1.19%)
Sep 17, 2013 124.10 125.19 124.08 124.34 5,442,498 +0.26(+0.21%)
Sep 16, 2013 124.76 124.92 123.98 124.08 4,285,418 -0.06(-0.05%)
Sep 13, 2013 123.98 124.83 123.81 124.14 3,094,049 +0.25(+0.20%)
Sep 12, 2013 124.05 124.62 123.64 123.89 4,529,701 -0.03(-0.02%)
Sep 11, 2013 123.05 124.00 122.79 123.92 4,995,847 +0.91(+0.74%)
Sep 10, 2013 122.82 123.01 121.21 123.01 6,000,787 +0.79(+0.65%)
Sep 09, 2013 121.21 122.47 121.21 122.22 4,393,748 +1.01(+0.83%)
Sep 06, 2013 121.53 122.75 119.01 121.21 5,690,205 -0.16(-0.13%)
Sep 05, 2013 121.08 121.67 120.91 121.37 3,323,049 +0.51(+0.42%)
Sep 04, 2013 120.35 121.27 119.94 120.86 3,668,362 +0.31(+0.26%)
Sep 03, 2013 121.34 121.48 120.00 120.55 4,150,085 +0.12(+0.10%)
Aug 30, 2013 120.52 120.88 120.07 120.43 4,696,073 +0.06(+0.05%)
Aug 29, 2013 121.15 121.56 120.06 120.37 5,357,568 -1.44(-1.18%)
Aug 28, 2013 119.46 122.36 119.46 121.81 7,607,026 +3.00(+2.53%)
Aug 27, 2013 118.24 119.67 118.07 118.81 5,185,108 -0.03(-0.03%)
Aug 26, 2013 119.74 119.92 118.52 118.84 3,777,851 -0.69(-0.58%)
Aug 23, 2013 118.69 119.73 118.12 119.53 4,682,301 +1.24(+1.05%)
Aug 22, 2013 117.94 119.19 117.43 118.29 4,028,398 +0.59(+0.50%)
Aug 21, 2013 118.38 118.50 117.22 117.70 5,647,957 -0.59(-0.50%)
Aug 20, 2013 118.59 119.30 118.29 118.29 4,490,787 -0.37(-0.31%)
Aug 19, 2013 119.69 120.00 118.52 118.66 4,308,628 -1.22(-1.02%)
Aug 16, 2013 119.89 120.19 119.05 119.88 5,653,085 -0.37(-0.31%)
Aug 15, 2013 120.68 121.00 120.00 120.25 4,246,908 -1.80(-1.47%)
Aug 14, 2013 122.76 122.96 121.54 122.05 6,884,140 -0.45(-0.37%)
Aug 13, 2013 121.93 123.23 121.40 122.50 4,460,829 +0.70(+0.57%)
Aug 12, 2013 122.00 122.07 120.91 121.80 6,014,572 -0.70(-0.57%)
Aug 09, 2013 123.12 123.12 121.68 122.50 5,739,518 -0.57(-0.46%)
Aug 08, 2013 123.88 124.21 121.91 123.07 5,639,054 -0.26(-0.21%)
Aug 07, 2013 123.03 123.92 122.80 123.33 3,895,394 +0.19(+0.15%)
Aug 06, 2013 123.97 124.16 123.01 123.14 4,535,496 -0.85(-0.69%)
Aug 05, 2013 124.72 124.75 123.76 123.99 3,733,721 -0.96(-0.77%)
Aug 02, 2013 124.87 125.10 123.30 124.95 7,480,642 -1.49(-1.18%)
Aug 01, 2013 126.49 126.66 125.64 126.44 5,756,724 +0.55(+0.44%)
Jul 31, 2013 126.02 126.91 125.46 125.89 5,394,267 +0.11(+0.09%)
Jul 30, 2013 126.20 126.96 125.19 125.78 4,589,515 -0.39(-0.31%)
Jul 29, 2013 127.37 127.37 125.89 126.17 4,028,887 -1.39(-1.09%)
Jul 26, 2013 127.03 127.62 126.09 127.56 4,830,373 -0.20(-0.16%)
Jul 25, 2013 126.14 127.83 125.79 127.76 4,466,542 +1.39(+1.10%)
Jul 24, 2013 127.25 127.63 125.90 126.37 4,527,771 -0.89(-0.70%)
Jul 23, 2013 127.07 127.65 126.70 127.26 3,763,303 +0.23(+0.18%)
Jul 22, 2013 126.91 127.61 126.65 127.03 4,056,141 +0.12(+0.09%)
Jul 19, 2013 125.79 126.91 125.17 126.91 5,930,469 +1.44(+1.15%)
Jul 18, 2013 124.68 125.65 124.64 125.47 4,323,983 +1.12(+0.90%)
Jul 17, 2013 124.65 125.00 124.29 124.35 2,972,317 +0.23(+0.19%)
Jul 16, 2013 124.71 125.24 123.55 124.12 4,003,750 -0.56(-0.45%)
Jul 15, 2013 124.11 125.14 124.06 124.68 4,062,353 +0.62(+0.50%)
Jul 12, 2013 123.52 124.15 123.04 124.06 5,615,150 +0.29(+0.23%)
Jul 11, 2013 123.95 124.11 122.51 123.77 7,235,063 +0.87(+0.71%)
Jul 10, 2013 123.45 124.54 122.71 122.90 5,576,762 -0.37(-0.30%)
Jul 09, 2013 122.39 123.74 122.05 123.27 6,252,843 +2.03(+1.67%)
Jul 08, 2013 121.29 122.31 120.98 121.24 4,964,403 +0.73(+0.61%)
Jul 05, 2013 119.69 120.86 119.10 120.51 4,388,524 +1.43(+1.20%)
Jul 03, 2013 119.24 119.30 118.61 119.08 3,041,951 -0.07(-0.06%)
Jul 02, 2013 119.09 120.33 118.59 119.15 4,912,060 +0.07(+0.06%)
Jul 01, 2013 118.35 120.01 118.00 119.08 5,053,222 +0.74(+0.63%)
Jun 28, 2013 118.79 119.56 118.14 118.34 6,506,617 -0.37(-0.31%)
Jun 27, 2013 118.52 119.54 118.49 118.71 4,459,731 +0.56(+0.47%)
Jun 26, 2013 118.34 118.54 117.00 118.15 4,820,679 +0.70(+0.60%)
Jun 25, 2013 117.75 117.87 116.92 117.45 5,984,762 +0.63(+0.54%)
Jun 24, 2013 117.71 118.03 116.02 116.82 6,785,803 -2.11(-1.77%)
Jun 21, 2013 119.24 119.54 117.26 118.93 10,692,308 +0.98(+0.83%)
Jun 20, 2013 119.54 119.66 117.57 117.95 7,625,982 -2.55(-2.12%)
Jun 19, 2013 121.80 122.37 120.41 120.50 4,634,616 -1.02(-0.84%)
Jun 18, 2013 121.03 121.72 120.86 121.52 4,544,997 +0.30(+0.25%)
Jun 17, 2013 120.45 121.78 120.28 121.22 4,046,659 +0.94(+0.78%)
Jun 14, 2013 121.13 121.68 120.10 120.28 4,415,909 -1.38(-1.13%)
Jun 13, 2013 119.90 121.83 119.81 121.66 4,656,615 +1.69(+1.41%)
Jun 12, 2013 122.32 122.73 119.61 119.97 5,489,171 -1.48(-1.22%)
Jun 11, 2013 121.87 122.76 121.26 121.45 4,548,102 -1.24(-1.01%)
Jun 10, 2013 122.94 122.98 121.80 122.69 5,585,597 +0.99(+0.81%)
Jun 07, 2013 121.22 121.97 120.14 121.70 6,090,252 +1.11(+0.92%)
Jun 06, 2013 121.27 121.49 118.66 120.59 10,141,731 -0.98(-0.81%)
Jun 05, 2013 122.34 123.10 121.31 121.57 7,745,563 -1.39(-1.13%)
Jun 04, 2013 122.82 123.65 122.14 122.96 7,675,432 -1.13(-0.91%)
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.