Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 71.62 72.04 70.97 70.97 12,621,985 -0.80(-1.12%)
Jan 30, 2013 72.15 72.41 71.65 71.77 8,386,399 -0.47(-0.65%)
Jan 29, 2013 71.66 72.35 71.64 72.24 7,091,257 +0.72(+1.01%)
Jan 28, 2013 71.83 71.85 71.13 71.51 7,335,257 -0.10(-0.14%)
Jan 25, 2013 71.19 71.72 70.97 71.61 7,700,788 +0.43(+0.61%)
Jan 24, 2013 71.18 71.72 71.05 71.18 7,943,894 +0.30(+0.43%)
Jan 23, 2013 71.09 71.43 70.83 70.88 8,164,549 -0.55(-0.78%)
Jan 22, 2013 70.94 71.45 70.58 71.43 8,758,862 +0.41(+0.58%)
Jan 18, 2013 71.01 71.02 70.30 71.02 13,862,838 +0.31(+0.44%)
Jan 17, 2013 70.71 71.40 70.62 70.71 11,303,898 +0.47(+0.68%)
Jan 16, 2013 69.83 70.46 69.74 70.24 9,977,330 +0.33(+0.47%)
Jan 15, 2013 69.18 69.93 69.12 69.91 9,147,521 +0.36(+0.52%)
Jan 14, 2013 68.64 69.61 68.62 69.55 10,342,392 +0.69(+1.00%)
Jan 11, 2013 68.53 69.07 68.28 68.86 8,853,337 +0.78(+1.14%)
Jan 10, 2013 67.91 68.26 67.85 68.08 8,561,190 +0.57(+0.85%)
Jan 09, 2013 67.62 67.84 67.30 67.51 7,395,699 +0.17(+0.26%)
Jan 08, 2013 67.47 67.60 67.24 67.34 10,264,850 -0.30(-0.45%)
Jan 07, 2013 67.80 67.85 67.29 67.64 7,887,412 -0.46(-0.68%)
Jan 04, 2013 67.79 68.17 67.73 68.10 7,163,118 +0.36(+0.53%)
Jan 03, 2013 67.88 68.36 67.49 67.74 11,061,513 -0.29(-0.43%)
Jan 02, 2013 67.47 68.05 66.65 68.03 9,969,517 +1.39(+2.08%)
Dec 31, 2012 65.17 66.68 65.17 66.65 10,569,842 +1.04(+1.59%)
Dec 28, 2012 66.36 66.42 65.51 65.60 8,563,197 -1.28(-1.91%)
Dec 27, 2012 66.84 67.09 66.11 66.88 8,965,977 +0.04(+0.06%)
Dec 26, 2012 67.24 67.34 66.69 66.84 6,643,332 -0.10(-0.16%)
Dec 24, 2012 67.36 67.42 66.86 66.95 3,708,809 -0.67(-0.98%)
Dec 21, 2012 67.53 67.98 66.90 67.61 25,346,414 -0.41(-0.61%)
Dec 20, 2012 67.79 68.20 67.58 68.03 9,530,857 +0.29(+0.43%)
Dec 19, 2012 68.08 68.48 67.72 67.74 12,369,534 -0.12(-0.17%)
Dec 18, 2012 66.89 68.04 66.76 67.85 11,515,740 +0.88(+1.31%)
Dec 17, 2012 66.54 67.08 66.52 66.98 9,893,133 +0.53(+0.80%)
Dec 14, 2012 66.32 66.80 66.19 66.45 9,557,318 -0.06(-0.08%)
Dec 13, 2012 66.89 66.89 66.23 66.50 7,966,645 -0.10(-0.16%)
Dec 12, 2012 66.66 67.29 66.51 66.61 9,683,945 +0.21(+0.32%)
Dec 11, 2012 66.12 66.70 66.04 66.40 9,610,298 +0.48(+0.73%)
Dec 10, 2012 66.00 66.37 65.62 65.92 8,944,007 -0.02(-0.03%)
Dec 07, 2012 65.78 65.94 65.41 65.94 8,029,346 +0.33(+0.51%)
Dec 06, 2012 65.01 65.63 64.89 65.60 11,994,747 +0.79(+1.22%)
Dec 05, 2012 64.33 65.21 64.09 64.81 10,434,087 +0.75(+1.16%)
Dec 04, 2012 64.34 64.77 64.06 64.07 10,814,671 -1.07(-1.64%)
Nov 30, 2012 65.39 65.55 64.88 65.14 10,834,447 -0.06(-0.09%)
Nov 29, 2012 65.26 65.75 64.94 65.20 9,340,064 +0.13(+0.20%)
Nov 28, 2012 63.47 65.09 63.33 65.07 11,396,024 +1.36(+2.13%)
Nov 27, 2012 64.71 64.81 63.60 63.71 10,729,261 -0.99(-1.53%)
Nov 26, 2012 64.56 64.70 64.25 64.70 7,064,992 -0.30(-0.46%)
Nov 23, 2012 64.63 65.00 64.38 65.00 4,505,002 +0.84(+1.32%)
Nov 21, 2012 64.06 64.17 63.73 64.16 5,932,892 +0.33(+0.52%)
Nov 20, 2012 64.10 64.17 63.43 63.82 8,573,458 -0.49(-0.76%)
Nov 19, 2012 63.89 64.31 63.56 64.31 11,116,328 +1.20(+1.90%)
Nov 16, 2012 62.59 63.16 62.25 63.11 13,374,448 +0.48(+0.77%)
Nov 15, 2012 62.86 63.77 62.04 62.63 15,861,615 -0.54(-0.86%)
Nov 14, 2012 64.70 64.72 63.00 63.17 13,969,801 -1.16(-1.80%)
Nov 13, 2012 64.38 65.04 64.28 64.33 7,913,095 -0.40(-0.61%)
Nov 12, 2012 65.04 65.09 64.46 64.73 6,549,299 +0.06(+0.09%)
Nov 09, 2012 64.32 65.19 64.21 64.67 9,549,886 -0.02(-0.03%)
Nov 08, 2012 65.52 65.79 64.69 64.69 10,161,477 -1.00(-1.53%)
Nov 07, 2012 66.75 66.78 65.24 65.69 12,482,866 -1.74(-2.58%)
Nov 06, 2012 66.80 67.63 66.72 67.43 8,803,869 +0.71(+1.07%)
Nov 05, 2012 65.83 66.81 65.83 66.72 6,640,223 +0.50(+0.76%)
Nov 02, 2012 67.64 67.95 65.73 66.22 13,707,231 -1.89(-2.77%)
Nov 01, 2012 67.22 68.25 67.14 68.10 10,605,948 +0.74(+1.11%)
Oct 31, 2012 68.39 68.40 66.75 67.36 9,751,955 -0.57(-0.84%)
Oct 26, 2012 67.62 67.93 67.93 67.93 7,819,058 +0.13(+0.20%)
Oct 25, 2012 67.60 67.80 67.00 67.80 8,000,714 +0.76(+1.14%)
Oct 24, 2012 66.86 67.51 66.62 67.03 8,326,850 +0.20(+0.30%)
Oct 23, 2012 68.18 68.18 66.66 66.83 13,109,532 -2.44(-3.53%)
Oct 19, 2012 70.21 70.26 69.11 69.28 11,718,938 -0.78(-1.11%)
Oct 18, 2012 69.99 70.29 69.88 70.06 10,092,697 -0.32(-0.46%)
Oct 17, 2012 69.88 70.49 69.88 70.38 8,540,146 +0.67(+0.96%)
Oct 16, 2012 69.34 69.91 69.24 69.71 7,845,139 +0.78(+1.13%)
Oct 15, 2012 68.53 69.07 67.88 68.94 9,451,627 +0.46(+0.67%)
Oct 12, 2012 69.09 69.22 68.20 68.48 9,682,194 -0.60(-0.88%)
Oct 11, 2012 69.27 69.79 69.08 69.08 11,914,734 +0.37(+0.54%)
Oct 10, 2012 70.05 70.30 68.44 68.71 26,115,022 -3.00(-4.18%)
Oct 09, 2012 71.81 72.33 71.70 71.71 9,792,569 -0.16(-0.22%)
Oct 08, 2012 71.61 72.02 71.46 71.87 5,621,447 +0.07(+0.10%)
Oct 05, 2012 71.75 72.25 71.56 71.79 7,377,595 +0.21(+0.30%)
Oct 04, 2012 71.27 71.78 71.17 71.58 8,880,358 +0.62(+0.87%)
Oct 03, 2012 71.89 71.94 70.91 70.96 12,049,086 -1.11(-1.54%)
Oct 02, 2012 71.89 72.15 71.44 72.08 9,595,097 +0.43(+0.61%)
Oct 01, 2012 71.44 72.25 71.41 71.64 8,044,414 +0.42(+0.59%)
Sep 28, 2012 71.42 71.42 70.97 71.22 9,222,751 -0.39(-0.55%)
Sep 27, 2012 71.35 71.73 71.20 71.61 8,971,936 +0.55(+0.77%)
Sep 26, 2012 71.38 71.49 70.97 71.06 9,143,238 -0.38(-0.53%)
Sep 25, 2012 72.21 72.41 71.20 71.44 12,382,444 -0.52(-0.72%)
Sep 24, 2012 71.83 72.40 71.77 71.96 11,143,306 -0.02(-0.02%)
Sep 21, 2012 72.42 72.42 71.78 71.98 16,828,640 -0.03(-0.04%)
Sep 20, 2012 70.96 72.20 70.57 72.01 11,926,167 +0.76(+1.07%)
Sep 19, 2012 71.54 71.60 70.77 71.24 9,783,573 -0.23(-0.32%)
Sep 18, 2012 71.48 71.89 71.24 71.47 8,346,797 -0.10(-0.15%)
Sep 17, 2012 71.59 72.41 71.42 71.57 12,126,663 -0.07(-0.09%)
Sep 14, 2012 71.45 72.23 71.17 71.64 14,696,048 +0.42(+0.59%)
Sep 13, 2012 70.10 71.47 69.73 71.22 12,663,538 +1.27(+1.82%)
Sep 12, 2012 69.80 70.11 69.67 69.95 7,234,827 +0.18(+0.26%)
Sep 11, 2012 69.70 70.11 69.66 69.77 7,788,442 +0.13(+0.19%)
Sep 10, 2012 69.78 69.99 69.41 69.63 8,530,589 -0.02(-0.04%)
Sep 07, 2012 69.03 69.66 68.89 69.66 8,278,250 +0.59(+0.86%)
Sep 06, 2012 68.17 69.31 68.17 69.06 9,052,770 +1.38(+2.04%)
Sep 05, 2012 68.19 68.27 67.57 67.68 7,268,476 -0.27(-0.40%)
Sep 04, 2012 68.45 68.60 67.75 67.96 7,581,298 -0.57(-0.84%)
Aug 31, 2012 68.23 69.01 68.23 68.53 9,095,744 +0.75(+1.11%)
Aug 30, 2012 68.12 68.24 67.77 67.78 5,765,776 -0.53(-0.78%)
Aug 29, 2012 68.64 68.70 68.19 68.31 5,394,679 +0.04(+0.06%)
Aug 27, 2012 68.54 68.67 68.10 68.27 5,545,746 -0.17(-0.25%)
Aug 24, 2012 67.68 68.56 67.68 68.44 5,651,616 +0.44(+0.65%)
Aug 23, 2012 68.48 68.54 67.79 68.00 6,856,824 -0.53(-0.77%)
Aug 22, 2012 68.37 68.65 68.00 68.53 7,275,258 +0.10(+0.15%)
Aug 21, 2012 68.93 69.32 68.30 68.42 7,605,416 -0.33(-0.48%)
Aug 20, 2012 68.86 68.98 68.52 68.75 6,396,006 -0.09(-0.12%)
Aug 17, 2012 69.23 69.39 68.75 68.84 9,234,589 -0.40(-0.58%)
Aug 16, 2012 68.87 69.41 68.50 69.24 8,828,766 +0.46(+0.67%)
Aug 15, 2012 68.51 69.05 68.43 68.78 7,429,879 +0.09(+0.13%)
Aug 14, 2012 68.92 69.02 68.47 68.69 10,369,966 +0.02(+0.04%)
Aug 13, 2012 68.69 68.85 68.32 68.67 7,152,811 -0.16(-0.24%)
Aug 10, 2012 67.87 68.88 67.45 68.83 8,426,528 +0.56(+0.82%)
Aug 09, 2012 68.05 68.67 67.73 68.27 7,995,622 +0.30(+0.44%)
Aug 08, 2012 67.59 68.28 67.50 67.98 8,979,894 +0.12(+0.17%)
Aug 07, 2012 67.65 68.13 67.59 67.86 8,996,254 +0.39(+0.58%)
Aug 06, 2012 67.13 67.95 67.10 67.47 8,581,261 +0.12(+0.17%)
Aug 03, 2012 67.37 67.82 67.22 67.36 9,844,755 +1.13(+1.71%)
Aug 02, 2012 66.35 66.64 65.75 66.22 10,990,657 -0.75(-1.11%)
Aug 01, 2012 66.51 67.42 66.16 66.97 13,798,027 +0.55(+0.82%)
Jul 31, 2012 66.41 67.18 66.39 66.42 16,521,480 -0.15(-0.22%)
Jul 30, 2012 65.99 66.64 65.93 66.57 9,551,624 +0.34(+0.51%)
Jul 27, 2012 66.30 66.38 64.94 66.23 13,758,871 +0.60(+0.91%)
Jul 26, 2012 65.22 65.85 65.02 65.63 11,238,287 +1.34(+2.08%)
Jul 25, 2012 64.57 64.72 63.82 64.29 9,034,468 -0.15(-0.23%)
Jul 24, 2012 65.56 65.56 63.41 64.44 10,978,814 -1.00(-1.53%)
Jul 23, 2012 65.01 65.64 64.27 65.44 9,820,608 -0.75(-1.14%)
Jul 20, 2012 65.56 66.22 65.16 66.19 15,459,779 +0.21(+0.32%)
Jul 19, 2012 65.42 66.06 64.93 65.98 11,266,535 +0.58(+0.89%)
Jul 18, 2012 64.73 65.45 64.65 65.39 9,103,904 +0.27(+0.42%)
Jul 17, 2012 64.85 65.16 64.00 65.12 11,000,487 +0.39(+0.61%)
Jul 16, 2012 64.08 65.01 63.95 64.73 8,553,780 +0.47(+0.73%)
Jul 13, 2012 63.85 64.37 63.57 64.26 11,171,661 +0.59(+0.93%)
Jul 12, 2012 63.23 64.30 63.20 63.67 12,985,681 +0.11(+0.17%)
Jul 11, 2012 63.23 64.03 63.05 63.56 9,784,316 +0.59(+0.93%)
Jul 10, 2012 63.57 63.88 62.61 62.97 10,597,953 -0.35(-0.56%)
Jul 09, 2012 63.63 63.67 62.77 63.32 8,633,283 -0.37(-0.58%)
Jul 06, 2012 63.64 63.86 63.28 63.69 7,608,503 -0.58(-0.91%)
Jul 05, 2012 64.42 64.89 64.09 64.27 8,323,093 -0.81(-1.25%)
Jul 03, 2012 64.43 65.11 64.39 65.08 6,731,587 +0.92(+1.43%)
Jul 02, 2012 64.01 64.31 63.46 64.17 9,396,532 +0.22(+0.34%)
Jun 29, 2012 63.84 63.96 63.26 63.95 17,526,690 +1.24(+1.97%)
Jun 28, 2012 61.74 62.83 61.48 62.71 11,564,756 +0.54(+0.87%)
Jun 27, 2012 61.50 62.37 61.38 62.17 9,467,469 +0.98(+1.60%)
Jun 26, 2012 59.99 61.40 59.91 61.19 12,564,134 +1.13(+1.89%)
Jun 25, 2012 60.22 60.35 59.51 60.06 11,697,451 -0.82(-1.35%)
Jun 22, 2012 61.01 61.30 60.36 60.88 19,323,658 +0.25(+0.42%)
Jun 21, 2012 62.71 62.89 60.54 60.63 14,008,284 -2.19(-3.48%)
Jun 20, 2012 63.07 63.37 62.19 62.82 12,553,136 -0.26(-0.41%)
Jun 19, 2012 63.04 63.44 62.90 63.08 10,088,376 +0.36(+0.58%)
Jun 18, 2012 62.52 63.02 62.44 62.71 10,938,722 -0.53(-0.83%)
Jun 15, 2012 62.44 63.34 62.21 63.24 18,297,682 +1.46(+2.36%)
Jun 14, 2012 60.72 61.93 60.56 61.78 10,789,072 +1.09(+1.79%)
Jun 13, 2012 61.03 61.47 60.44 60.70 8,560,943 -0.37(-0.61%)
Jun 12, 2012 60.74 61.16 60.35 61.07 9,787,559 +0.50(+0.83%)
Jun 11, 2012 61.82 62.03 60.36 60.56 11,609,046 -0.56(-0.92%)
Jun 08, 2012 60.55 61.22 60.43 61.13 9,508,344 +0.27(+0.45%)
Jun 07, 2012 61.21 61.83 60.73 60.85 13,149,178 +0.36(+0.59%)
Jun 06, 2012 59.34 60.50 59.15 60.50 11,743,007 +2.01(+3.43%)
Jun 05, 2012 58.43 58.72 58.06 58.49 9,719,428 -0.05(-0.09%)
Jun 04, 2012 58.48 58.88 58.03 58.54 11,208,872 +0.10(+0.18%)
Jun 01, 2012 58.59 58.97 58.21 58.44 15,248,635 -1.15(-1.93%)
May 31, 2012 59.44 60.11 58.60 59.59 15,459,657 +0.41(+0.70%)
May 30, 2012 60.08 60.08 59.10 59.18 12,017,775 -1.58(-2.60%)
May 29, 2012 60.50 61.13 60.31 60.76 8,616,285 +0.84(+1.40%)
May 25, 2012 60.64 60.76 59.66 59.93 9,175,083 -0.73(-1.20%)
May 24, 2012 60.17 60.69 59.74 60.65 10,429,826 +0.64(+1.07%)
May 23, 2012 59.60 60.01 58.62 60.01 13,217,669 -0.19(-0.32%)
May 22, 2012 60.57 61.03 59.85 60.20 10,046,136 -0.22(-0.37%)
May 21, 2012 59.90 60.46 59.62 60.43 10,177,919 +0.75(+1.25%)
May 18, 2012 60.91 61.07 59.55 59.68 18,374,306 -1.02(-1.68%)
May 17, 2012 60.74 61.47 60.55 60.70 10,770,851 +0.02(+0.04%)
May 16, 2012 61.08 61.70 60.62 60.68 10,597,511 +0.06(+0.10%)
May 15, 2012 61.30 61.67 60.50 60.62 14,017,147 -0.62(-1.02%)
May 14, 2012 61.12 61.46 60.84 61.24 11,687,366 -0.45(-0.73%)
May 11, 2012 61.85 62.45 61.56 61.69 8,230,710 -0.40(-0.65%)
May 10, 2012 61.78 62.62 61.67 62.09 35,131,060 +0.95(+1.55%)
May 09, 2012 61.04 61.58 60.90 61.15 10,182,126 -0.64(-1.03%)
May 08, 2012 61.73 62.00 61.01 61.78 13,595,910 -0.28(-0.45%)
May 07, 2012 61.93 62.37 61.63 62.06 10,198,514 -0.25(-0.40%)
May 04, 2012 63.24 63.37 62.03 62.31 10,388,841 -1.36(-2.14%)
May 03, 2012 64.31 64.32 63.33 63.67 8,127,957 -0.62(-0.97%)
May 02, 2012 64.59 64.67 64.03 64.30 8,048,651 -0.74(-1.15%)
May 01, 2012 64.13 65.36 63.91 65.04 10,289,024 +1.03(+1.60%)
Apr 30, 2012 63.78 64.05 63.57 64.02 7,868,429 +0.22(+0.34%)
Apr 27, 2012 64.15 64.16 63.48 63.80 8,320,876 -0.01(-0.02%)
Apr 26, 2012 62.48 64.10 62.47 63.81 14,208,825 +1.42(+2.28%)
Apr 25, 2012 62.21 62.41 61.65 62.39 8,836,298 +0.49(+0.80%)
Apr 24, 2012 61.74 61.98 61.36 61.90 6,831,964 +0.35(+0.58%)
Apr 23, 2012 60.79 61.71 60.61 61.54 9,306,171 -0.05(-0.08%)
Apr 20, 2012 61.94 62.38 61.53 61.59 9,682,263 +0.01(+0.01%)
Apr 19, 2012 62.04 62.26 61.39 61.58 11,265,550 -0.53(-0.85%)
Apr 18, 2012 62.13 62.46 61.79 62.11 8,049,979 -0.14(-0.22%)
Apr 17, 2012 61.55 62.53 61.48 62.25 9,156,497 +1.27(+2.08%)
Apr 16, 2012 61.05 61.42 60.78 60.98 10,095,677 +0.44(+0.72%)
Apr 13, 2012 61.45 61.49 60.51 60.54 11,399,009 -1.09(-1.76%)
Apr 12, 2012 60.61 61.79 60.39 61.63 10,739,122 +0.99(+1.62%)
Apr 11, 2012 61.46 61.55 60.54 60.65 14,264,513 -0.30(-0.49%)
Apr 10, 2012 62.03 62.11 60.92 60.95 14,827,055 -1.23(-1.97%)
Apr 09, 2012 62.06 62.53 61.79 62.17 8,294,882 -0.76(-1.20%)
Apr 05, 2012 63.18 63.62 62.68 62.93 9,957,746 -0.51(-0.81%)
Apr 04, 2012 63.83 63.84 63.10 63.44 9,039,541 -0.93(-1.44%)
Apr 03, 2012 64.84 65.02 63.82 64.37 7,807,120 -0.70(-1.07%)
Apr 02, 2012 64.19 65.36 64.04 65.06 8,636,303 +0.65(+1.02%)
Mar 30, 2012 64.31 64.43 63.93 64.41 10,191,413 +0.22(+0.34%)
Mar 29, 2012 63.13 64.29 63.03 64.19 9,644,256 +0.58(+0.91%)
Mar 28, 2012 64.02 64.26 63.20 63.61 11,346,175 -0.69(-1.07%)
Mar 27, 2012 64.81 64.88 64.29 64.31 7,203,680 -0.48(-0.74%)
Mar 26, 2012 64.42 64.86 64.18 64.79 8,841,110 +0.89(+1.39%)
Mar 23, 2012 63.49 64.22 62.99 63.90 10,991,229 +0.61(+0.96%)
Mar 22, 2012 64.19 64.28 63.10 63.29 13,785,828 -1.54(-2.37%)
Mar 21, 2012 65.45 65.49 64.49 64.83 12,567,174 -0.70(-1.07%)
Mar 20, 2012 66.04 66.04 65.44 65.53 10,250,827 -0.97(-1.46%)
Mar 19, 2012 66.40 66.72 66.26 66.50 9,479,601 +0.25(+0.38%)
Mar 16, 2012 66.34 66.58 66.14 66.25 18,464,682 +0.15(+0.23%)
Mar 15, 2012 66.39 66.64 65.76 66.10 14,813,421 -0.40(-0.60%)
Mar 14, 2012 66.71 67.45 66.41 66.50 14,680,360 -0.30(-0.45%)
Mar 13, 2012 66.22 66.87 65.74 66.80 12,202,871 +0.71(+1.08%)
Mar 12, 2012 65.87 66.08 65.58 66.08 8,863,133 +0.26(+0.39%)
Mar 09, 2012 66.02 66.33 65.71 65.83 9,495,158 -0.28(-0.42%)
Mar 08, 2012 65.96 66.43 65.82 66.10 9,163,921 +0.34(+0.52%)
Mar 07, 2012 65.48 66.05 65.00 65.76 11,431,610 +0.37(+0.56%)
Mar 06, 2012 64.97 65.50 64.88 65.39 12,451,930 -0.28(-0.43%)
Mar 05, 2012 65.57 65.75 64.97 65.68 9,889,935 -0.17(-0.26%)
Mar 02, 2012 65.78 66.01 65.48 65.85 8,951,061 -0.09(-0.14%)
Mar 01, 2012 65.58 66.17 65.54 65.94 9,954,485 +0.38(+0.59%)
Feb 29, 2012 66.32 66.64 65.43 65.56 17,600,144 -0.29(-0.45%)
Feb 28, 2012 65.89 66.32 65.59 65.85 15,201,330 -0.01(-0.02%)
Feb 27, 2012 65.06 66.22 65.05 65.86 12,855,951 +0.33(+0.50%)
Feb 24, 2012 65.36 65.72 65.18 65.53 9,711,574 +0.44(+0.67%)
Feb 23, 2012 64.61 65.18 64.47 65.09 9,163,019 +0.51(+0.79%)
Feb 22, 2012 64.98 65.22 64.40 64.58 11,901,574 -0.55(-0.84%)
Feb 21, 2012 64.59 65.18 64.55 65.13 11,899,841 +1.05(+1.64%)
Feb 17, 2012 64.29 64.43 63.70 64.08 9,432,629 +0.08(+0.13%)
Feb 16, 2012 63.39 68.34 62.96 63.99 9,544,146 +0.91(+1.45%)
Feb 15, 2012 63.82 63.82 62.83 63.08 10,909,220 -0.41(-0.64%)
Feb 14, 2012 63.35 63.51 62.94 63.49 10,021,557 +0.07(+0.10%)
Feb 13, 2012 63.29 63.51 62.87 63.42 7,874,235 +0.66(+1.04%)
Feb 10, 2012 62.71 62.91 62.35 62.77 10,295,659 -0.65(-1.02%)
Feb 09, 2012 63.90 64.04 63.24 63.42 7,969,452 -0.23(-0.37%)
Feb 08, 2012 63.95 64.09 63.25 63.65 9,030,027 -0.04(-0.07%)
Feb 07, 2012 63.21 63.83 62.86 63.69 10,121,438 +0.10(+0.15%)
Feb 06, 2012 62.37 63.65 62.22 63.60 10,807,036 +0.70(+1.11%)
Feb 03, 2012 62.55 62.96 62.29 62.90 11,438,955 +1.08(+1.75%)
Feb 02, 2012 61.43 61.98 61.34 61.82 9,891,829 +0.54(+0.88%)
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.