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 (%)
Apr 30, 2015 74.58 74.69 73.52 73.93 10,013,831 -0.45(-0.60%)
Apr 29, 2015 73.77 74.55 73.68 74.38 8,511,234 +0.41(+0.55%)
Apr 28, 2015 73.26 74.05 72.99 73.97 7,994,184 +0.95(+1.29%)
Apr 27, 2015 73.45 73.72 72.92 73.03 7,298,791 -0.11(-0.15%)
Apr 24, 2015 73.01 73.25 72.58 73.14 7,503,510 -0.07(-0.09%)
Apr 23, 2015 73.23 73.66 72.96 73.21 10,425,367 +0.31(+0.43%)
Apr 22, 2015 73.26 73.52 72.70 72.89 8,477,097 -0.15(-0.21%)
Apr 21, 2015 73.26 73.72 72.77 73.05 8,524,838 -0.37(-0.51%)
Apr 20, 2015 72.94 74.36 72.93 73.42 10,736,097 +0.79(+1.08%)
Apr 17, 2015 72.80 73.02 72.07 72.63 9,837,598 -0.70(-0.95%)
Apr 16, 2015 73.16 73.85 72.56 73.33 8,869,441 -0.17(-0.23%)
Apr 15, 2015 72.95 73.68 72.81 73.50 10,068,794 +1.05(+1.44%)
Apr 14, 2015 71.69 72.62 71.40 72.45 10,910,086 +1.56(+2.20%)
Apr 13, 2015 71.46 71.83 70.86 70.90 6,470,361 -0.27(-0.38%)
Apr 10, 2015 71.54 71.67 71.10 71.17 7,529,360 -0.03(-0.04%)
Apr 09, 2015 71.10 71.38 70.68 71.19 8,653,444 +0.19(+0.27%)
Apr 08, 2015 72.47 72.51 70.91 71.00 11,858,871 -1.25(-1.73%)
Apr 07, 2015 71.21 72.62 70.98 72.25 12,822,736 +1.08(+1.52%)
Apr 06, 2015 70.58 71.80 70.04 71.17 10,100,670 +1.09(+1.56%)
Apr 02, 2015 69.53 70.08 70.08 70.08 7,697,190 +0.33(+0.47%)
Apr 01, 2015 70.41 70.71 69.56 69.76 11,036,507 -0.13(-0.18%)
Mar 31, 2015 70.31 70.61 69.82 69.88 10,896,915 -1.28(-1.80%)
Mar 30, 2015 69.88 71.37 69.88 71.16 10,774,476 +1.74(+2.51%)
Mar 27, 2015 69.89 69.89 69.01 69.42 8,758,414 -0.65(-0.92%)
Mar 26, 2015 70.75 70.90 69.34 70.06 10,931,502 -0.28(-0.40%)
Mar 25, 2015 69.67 70.69 69.45 70.34 13,774,462 +0.98(+1.41%)
Mar 24, 2015 70.51 70.69 69.34 69.36 10,031,430 -1.14(-1.62%)
Mar 23, 2015 71.57 71.69 70.51 70.51 10,226,682 -0.74(-1.04%)
Mar 20, 2015 70.09 71.40 69.97 71.25 21,128,412 +1.52(+2.18%)
Mar 19, 2015 69.96 70.16 69.66 69.73 11,767,698 -1.30(-1.83%)
Mar 18, 2015 68.31 71.15 68.15 71.03 16,610,694 +2.35(+3.42%)
Mar 17, 2015 68.10 68.93 67.97 68.68 10,660,636 +0.03(+0.04%)
Mar 16, 2015 67.53 68.75 67.23 68.65 10,185,363 +1.01(+1.49%)
Mar 13, 2015 67.79 67.79 67.01 67.65 12,536,231 -0.53(-0.78%)
Mar 12, 2015 69.38 69.57 68.10 68.18 8,861,644 -0.75(-1.08%)
Mar 11, 2015 68.91 69.16 68.20 68.92 12,679,661 +0.42(+0.61%)
Mar 10, 2015 69.09 69.60 68.12 68.51 16,042,019 -0.69(-1.00%)
Mar 09, 2015 68.96 70.32 68.90 69.20 11,275,860 +0.27(+0.39%)
Mar 06, 2015 69.38 69.58 68.68 68.93 10,835,907 -0.79(-1.13%)
Mar 05, 2015 69.90 70.10 69.45 69.72 7,745,859 -0.29(-0.41%)
Mar 04, 2015 70.32 70.00 69.52 70.00 8,690,042 +0.00(+0.00%)
Mar 03, 2015 70.48 70.71 69.77 70.00 10,364,618 -0.49(-0.70%)
Mar 02, 2015 70.78 70.79 69.85 70.50 11,025,640 -0.52(-0.73%)
Feb 27, 2015 71.57 71.71 70.94 71.02 9,608,875 -0.25(-0.35%)
Feb 26, 2015 71.82 71.84 70.96 71.27 8,862,080 -1.01(-1.40%)
Feb 25, 2015 71.97 72.41 71.89 72.28 7,220,191 +0.41(+0.57%)
Feb 24, 2015 71.82 72.05 71.45 71.87 8,574,328 +0.07(+0.09%)
Feb 23, 2015 71.75 72.23 71.46 71.80 10,100,288 -0.49(-0.68%)
Feb 20, 2015 72.18 72.47 71.56 72.29 11,432,783 +0.17(+0.23%)
Feb 19, 2015 72.03 72.95 71.39 72.13 14,590,605 -1.39(-1.89%)
Feb 18, 2015 74.06 74.32 73.47 73.52 10,391,281 -1.30(-1.74%)
Feb 17, 2015 74.76 75.18 74.24 74.82 10,656,956 -0.25(-0.34%)
Feb 13, 2015 74.12 75.08 75.08 75.08 11,258,187 +1.28(+1.73%)
Feb 12, 2015 73.41 73.92 73.11 73.80 9,935,634 +1.30(+1.79%)
Feb 11, 2015 71.84 72.63 71.39 72.50 13,135,888 -0.13(-0.18%)
Feb 10, 2015 72.86 72.92 71.25 72.63 10,668,252 -0.16(-0.23%)
Feb 09, 2015 72.41 73.50 72.28 72.80 9,681,136 +0.54(+0.75%)
Feb 06, 2015 72.29 72.82 71.93 72.26 11,613,109 +0.20(+0.27%)
Feb 05, 2015 72.23 72.59 71.57 72.06 11,420,778 +0.63(+0.89%)
Feb 04, 2015 71.52 72.04 70.79 71.43 15,434,615 -0.78(-1.08%)
Feb 03, 2015 71.00 72.59 70.98 72.20 21,639,556 +2.29(+3.27%)
Feb 02, 2015 68.54 69.96 67.88 69.92 17,489,840 +2.33(+3.44%)
Jan 30, 2015 66.98 68.08 65.18 67.59 31,226,472 -0.31(-0.46%)
Jan 29, 2015 68.72 68.97 67.02 67.90 21,226,750 -0.47(-0.68%)
Jan 28, 2015 71.30 71.31 68.18 68.37 15,963,606 -3.00(-4.20%)
Jan 27, 2015 71.27 71.73 70.95 71.37 9,689,933 -0.41(-0.57%)
Jan 26, 2015 70.68 72.08 70.09 71.77 11,635,357 +1.34(+1.90%)
Jan 23, 2015 71.34 71.69 70.36 70.44 12,112,172 -1.36(-1.90%)
Jan 22, 2015 71.70 71.93 70.53 71.80 11,327,958 +0.50(+0.70%)
Jan 21, 2015 70.40 71.37 70.11 71.30 12,546,397 +1.11(+1.59%)
Jan 20, 2015 68.93 70.26 68.43 70.19 15,785,703 +0.89(+1.28%)
Jan 16, 2015 67.55 69.31 67.55 69.30 19,120,758 +1.62(+2.39%)
Jan 15, 2015 68.49 69.18 67.59 67.68 14,659,289 -0.81(-1.18%)
Jan 14, 2015 68.03 68.83 67.13 68.49 21,414,022 -0.20(-0.29%)
Jan 13, 2015 70.48 70.97 68.02 68.69 20,141,444 -1.11(-1.59%)
Jan 12, 2015 70.85 70.85 69.59 69.80 13,503,250 -1.54(-2.15%)
Jan 09, 2015 72.61 72.66 70.98 71.33 14,539,435 -1.45(-1.99%)
Jan 08, 2015 71.98 72.80 71.59 72.78 13,096,494 +1.63(+2.29%)
Jan 07, 2015 72.02 72.33 70.87 71.15 15,706,225 -0.06(-0.08%)
Jan 06, 2015 71.11 71.87 70.19 71.21 17,571,694 -0.03(-0.05%)
Jan 05, 2015 73.15 73.30 70.83 71.25 17,791,460 -2.97(-4.00%)
Jan 02, 2015 73.59 74.49 73.07 74.21 8,961,173 +0.26(+0.36%)
Dec 31, 2014 73.60 73.95 73.95 73.95 9,726,522 -0.61(-0.82%)
Dec 30, 2014 74.44 74.92 73.93 74.56 8,584,042 -0.14(-0.19%)
Dec 29, 2014 74.78 75.40 74.35 74.70 9,166,771 +0.05(+0.06%)
Dec 26, 2014 75.10 75.38 74.37 74.66 6,645,001 -0.14(-0.19%)
Dec 24, 2014 74.93 74.80 74.80 74.80 6,881,744 -0.32(-0.42%)
Dec 23, 2014 74.33 75.45 74.04 75.12 12,272,887 +1.27(+1.71%)
Dec 22, 2014 74.07 74.48 73.22 73.85 14,301,774 -0.59(-0.80%)
Dec 19, 2014 72.20 74.46 71.52 74.44 23,851,768 +2.57(+3.58%)
Dec 18, 2014 71.20 71.87 69.54 71.87 20,478,666 +1.98(+2.84%)
Dec 17, 2014 67.36 70.27 67.25 69.89 20,261,140 +2.85(+4.25%)
Dec 16, 2014 66.25 68.87 66.02 67.04 19,294,420 +0.55(+0.83%)
Dec 15, 2014 67.98 68.50 66.19 66.49 19,937,334 -1.00(-1.48%)
Dec 12, 2014 68.40 68.79 67.48 67.49 18,224,324 -1.67(-2.41%)
Dec 11, 2014 69.20 70.71 68.76 69.16 15,598,154 +0.03(+0.05%)
Dec 10, 2014 70.02 70.04 67.94 69.12 22,864,640 -1.42(-2.01%)
Dec 09, 2014 69.99 71.29 69.96 70.54 16,765,813 +0.14(+0.20%)
Dec 08, 2014 72.44 72.47 70.15 70.40 20,943,402 -2.68(-3.67%)
Dec 05, 2014 73.69 73.94 72.98 73.09 11,625,099 -0.93(-1.26%)
Dec 04, 2014 74.54 74.54 73.18 74.02 12,312,133 -0.94(-1.26%)
Dec 03, 2014 75.64 75.69 74.59 74.96 12,224,910 -0.20(-0.27%)
Dec 02, 2014 73.35 75.52 73.10 75.16 12,957,658 +1.51(+2.05%)
Dec 01, 2014 72.10 74.15 71.64 73.65 20,281,362 +1.89(+2.63%)
Nov 28, 2014 73.56 73.63 71.48 71.77 18,105,922 -4.11(-5.42%)
Nov 26, 2014 76.51 75.88 75.88 75.88 10,186,620 -0.69(-0.90%)
Nov 25, 2014 77.65 77.67 76.23 76.57 10,110,824 -0.95(-1.22%)
Nov 24, 2014 77.87 78.17 77.23 77.52 8,809,438 -0.65(-0.83%)
Nov 21, 2014 78.31 78.39 77.61 78.17 11,167,286 +0.84(+1.08%)
Nov 20, 2014 76.57 77.44 76.57 77.33 7,990,996 +0.55(+0.72%)
Nov 19, 2014 76.45 76.92 75.86 76.78 6,477,955 +0.66(+0.87%)
Nov 18, 2014 76.45 76.88 75.97 76.12 8,605,433 -0.18(-0.24%)
Nov 17, 2014 76.44 76.57 75.99 76.30 8,667,562 -0.38(-0.49%)
Nov 14, 2014 76.27 76.70 76.09 76.68 7,420,553 +0.62(+0.81%)
Nov 13, 2014 76.48 76.73 75.53 76.06 16,870,050 -0.78(-1.02%)
Nov 12, 2014 76.98 77.54 76.67 76.84 7,537,905 -0.52(-0.67%)
Nov 11, 2014 77.04 77.51 76.61 77.36 6,058,907 +0.34(+0.44%)
Nov 10, 2014 78.10 78.16 76.62 77.02 9,356,467 -0.57(-0.74%)
Nov 07, 2014 77.56 78.20 77.31 77.59 11,278,510 +0.18(+0.23%)
Nov 06, 2014 76.35 77.43 76.00 77.42 9,772,368 +0.97(+1.26%)
Nov 05, 2014 76.59 76.61 75.02 76.45 10,108,860 +1.10(+1.46%)
Nov 04, 2014 75.76 75.78 74.98 75.35 14,675,268 -0.92(-1.21%)
Nov 03, 2014 78.27 78.36 76.07 76.27 15,798,467 -2.07(-2.64%)
Oct 31, 2014 77.30 78.49 76.02 78.35 16,338,421 +1.80(+2.35%)
Oct 30, 2014 75.88 76.58 75.48 76.55 7,922,259 +0.04(+0.05%)
Oct 29, 2014 77.07 77.37 75.83 76.51 10,523,861 +0.01(+0.01%)
Oct 28, 2014 75.88 76.59 75.22 76.50 11,136,911 +1.38(+1.83%)
Oct 27, 2014 74.71 75.35 75.71 75.13 10,287,643 -0.58(-0.77%)
Oct 24, 2014 75.89 75.94 74.81 75.71 8,434,453 -0.18(-0.24%)
Oct 23, 2014 75.77 76.63 75.12 75.89 11,016,569 +1.43(+1.92%)
Oct 22, 2014 75.24 75.92 74.40 74.46 11,039,570 -0.71(-0.95%)
Oct 21, 2014 73.92 75.22 73.75 75.17 13,633,622 +2.35(+3.23%)
Oct 20, 2014 72.85 73.09 72.48 72.82 13,517,131 -0.20(-0.28%)
Oct 17, 2014 73.01 73.64 72.32 73.02 16,685,109 +0.48(+0.67%)
Oct 16, 2014 70.51 72.71 70.02 72.54 18,232,452 +1.17(+1.64%)
Oct 15, 2014 70.91 71.52 69.66 71.37 23,392,938 -0.33(-0.46%)
Oct 14, 2014 73.54 73.84 71.26 71.70 17,669,868 -1.47(-2.01%)
Oct 13, 2014 74.17 74.84 73.05 73.17 11,947,576 -1.21(-1.63%)
Oct 10, 2014 74.92 75.59 73.74 74.39 14,174,745 -0.41(-0.54%)
Oct 09, 2014 76.43 76.47 74.62 74.79 17,588,554 -2.25(-2.92%)
Oct 08, 2014 75.65 77.24 75.21 77.04 14,580,968 +1.26(+1.66%)
Oct 07, 2014 76.73 77.35 75.77 75.78 11,189,448 -1.35(-1.75%)
Oct 06, 2014 77.01 77.76 76.60 77.13 8,284,061 +0.25(+0.32%)
Oct 03, 2014 77.18 77.18 76.03 76.88 9,643,026 +0.39(+0.51%)
Oct 02, 2014 76.67 77.01 75.85 76.49 12,509,621 -0.35(-0.46%)
Oct 01, 2014 77.59 77.95 76.67 76.84 12,299,466 -1.09(-1.40%)
Sep 30, 2014 78.71 78.71 77.50 77.93 12,838,608 -0.80(-1.02%)
Sep 29, 2014 78.85 78.86 77.82 78.74 10,402,785 -0.60(-0.76%)
Sep 26, 2014 78.74 79.71 78.39 79.34 8,430,557 +0.52(+0.65%)
Sep 25, 2014 79.81 80.08 78.82 78.82 9,899,663 -1.12(-1.41%)
Sep 24, 2014 80.38 80.38 78.93 79.95 12,262,279 -0.43(-0.54%)
Sep 23, 2014 80.68 80.98 80.25 80.38 8,605,553 -0.28(-0.35%)
Sep 22, 2014 81.38 81.59 80.64 80.66 8,957,285 -0.86(-1.05%)
Sep 19, 2014 81.60 82.10 81.41 81.51 15,448,171 +0.43(+0.53%)
Sep 18, 2014 81.55 81.67 80.89 81.08 7,182,480 -0.38(-0.47%)
Sep 17, 2014 81.73 81.96 81.28 81.46 7,017,448 -0.16(-0.19%)
Sep 16, 2014 81.03 82.09 80.74 81.62 10,092,020 +0.47(+0.58%)
Sep 15, 2014 79.91 81.50 79.72 81.15 8,337,195 +1.03(+1.29%)
Sep 12, 2014 80.69 80.77 79.82 80.12 7,539,568 -0.76(-0.94%)
Sep 11, 2014 80.52 81.04 79.95 80.88 10,058,950 -0.29(-0.36%)
Sep 10, 2014 81.29 81.47 80.34 81.17 16,761,103 -0.59(-0.72%)
Sep 09, 2014 81.31 82.16 81.16 81.76 10,303,748 -0.67(-0.82%)
Sep 08, 2014 82.74 82.79 82.10 82.43 6,444,354 -0.78(-0.93%)
Sep 05, 2014 83.05 83.24 82.40 83.21 7,714,497 +0.39(+0.47%)
Sep 04, 2014 83.74 83.90 82.43 82.82 7,960,962 -0.69(-0.83%)
Sep 03, 2014 83.90 84.17 83.39 83.51 5,889,597 +0.21(+0.25%)
Sep 02, 2014 84.39 84.50 82.99 83.30 7,271,674 -1.25(-1.48%)
Aug 29, 2014 84.26 84.55 84.55 84.55 5,387,730 +0.46(+0.54%)
Aug 28, 2014 83.79 84.19 83.77 84.09 3,688,275 +0.07(+0.09%)
Aug 27, 2014 83.87 84.14 83.73 84.02 4,236,440 +0.25(+0.30%)
Aug 26, 2014 83.64 84.07 83.56 83.77 4,335,593 +0.27(+0.32%)
Aug 25, 2014 83.32 83.65 83.20 83.50 4,050,687 +0.48(+0.57%)
Aug 22, 2014 82.96 83.28 82.63 83.02 4,956,053 -0.54(-0.64%)
Aug 21, 2014 83.39 83.72 83.07 83.56 4,096,960 +0.29(+0.35%)
Aug 20, 2014 83.11 83.34 82.81 83.27 4,945,660 -0.09(-0.11%)
Aug 19, 2014 82.77 83.41 82.66 83.36 5,961,113 +0.87(+1.05%)
Aug 18, 2014 82.47 82.68 82.06 82.49 7,088,782 +0.13(+0.16%)
Aug 15, 2014 82.57 82.81 82.09 82.36 8,810,636 +0.14(+0.17%)
Aug 14, 2014 82.69 82.70 81.95 82.23 6,984,552 -0.41(-0.50%)
Aug 13, 2014 82.67 82.89 82.18 82.64 5,432,350 +0.33(+0.40%)
Aug 12, 2014 82.34 82.43 81.77 82.31 7,634,002 -0.40(-0.49%)
Aug 11, 2014 83.00 83.33 82.60 82.71 5,352,514 -0.10(-0.12%)
Aug 08, 2014 81.65 82.67 81.55 82.81 7,317,067 +1.43(+1.76%)
Aug 07, 2014 81.73 82.08 80.85 81.38 7,180,929 -0.05(-0.06%)
Aug 06, 2014 80.89 82.23 80.83 81.43 7,932,424 +0.50(+0.62%)
Aug 05, 2014 82.78 82.78 80.68 80.93 12,329,146 -2.08(-2.50%)
Aug 04, 2014 82.70 83.13 81.62 83.01 11,227,498 +0.17(+0.21%)
Aug 01, 2014 82.74 83.52 81.84 82.83 11,391,795 -0.87(-1.04%)
Jul 31, 2014 85.31 85.47 83.61 83.70 12,121,872 -2.13(-2.48%)
Jul 30, 2014 86.12 86.58 85.17 85.83 7,105,450 +0.07(+0.08%)
Jul 29, 2014 86.07 86.60 85.76 85.76 6,468,133 -0.53(-0.62%)
Jul 28, 2014 86.50 86.66 86.07 86.29 7,141,616 -0.21(-0.25%)
Jul 25, 2014 87.16 87.18 86.18 86.51 5,723,689 -0.83(-0.95%)
Jul 24, 2014 86.80 87.50 86.58 87.34 8,246,201 +0.63(+0.72%)
Jul 23, 2014 85.94 86.74 85.80 86.71 5,741,307 +0.84(+0.98%)
Jul 22, 2014 85.20 86.27 85.20 85.86 6,774,422 +0.84(+0.98%)
Jul 21, 2014 84.27 85.06 84.20 85.03 5,679,254 +0.58(+0.69%)
Jul 18, 2014 84.61 84.67 83.92 84.45 6,700,388 +0.20(+0.24%)
Jul 17, 2014 84.61 85.17 84.12 84.25 7,645,212 -0.52(-0.62%)
Jul 16, 2014 84.12 84.80 83.99 84.77 6,856,998 +1.06(+1.26%)
Jul 15, 2014 83.59 83.87 83.29 83.71 7,480,991 +0.00(+0.00%)
Jul 14, 2014 83.42 83.87 83.14 83.71 6,351,743 +0.51(+0.62%)
Jul 11, 2014 83.63 84.12 82.92 83.20 8,103,280 -1.15(-1.37%)
Jul 10, 2014 84.50 84.75 84.13 84.36 6,724,478 -0.74(-0.87%)
Jul 09, 2014 84.37 85.29 84.19 85.09 7,954,498 +0.97(+1.15%)
Jul 08, 2014 84.00 84.44 83.88 84.13 7,208,146 -0.37(-0.44%)
Jul 07, 2014 84.48 84.61 84.21 84.50 5,606,716 -0.47(-0.55%)
Jul 03, 2014 85.13 84.96 84.96 84.96 5,425,801 +0.62(+0.74%)
Jul 02, 2014 84.54 84.79 84.19 84.34 7,930,053 -0.20(-0.24%)
Jul 01, 2014 84.80 85.11 84.49 84.54 6,176,890 -0.01(-0.01%)
Jun 30, 2014 84.29 84.60 83.79 84.55 8,784,181 +0.12(+0.15%)
Jun 27, 2014 84.67 84.81 83.74 84.43 13,394,457 -0.36(-0.43%)
Jun 26, 2014 84.98 84.98 83.89 84.79 9,137,562 -0.20(-0.24%)
Jun 25, 2014 85.06 85.72 84.85 84.99 10,364,677 -0.35(-0.41%)
Jun 24, 2014 85.97 86.43 85.30 85.34 13,224,650 -0.78(-0.91%)
Jun 23, 2014 85.83 86.51 85.76 86.12 16,992,712 +0.41(+0.48%)
Jun 20, 2014 85.46 85.75 84.76 85.71 17,526,510 +0.23(+0.27%)
Jun 19, 2014 84.38 85.49 84.14 85.48 11,451,404 +1.11(+1.31%)
Jun 18, 2014 83.52 84.52 83.13 84.38 11,868,017 +0.94(+1.13%)
Jun 17, 2014 82.83 83.58 82.62 83.44 10,376,679 +0.19(+0.23%)
Jun 16, 2014 82.35 83.42 82.34 83.25 10,887,723 +0.83(+1.01%)
Jun 13, 2014 81.56 82.42 81.54 82.42 8,613,946 +0.74(+0.91%)
Jun 12, 2014 81.43 81.75 81.23 81.67 10,520,856 +0.60(+0.74%)
Jun 11, 2014 81.04 81.26 80.71 81.07 7,031,405 -0.10(-0.13%)
Jun 10, 2014 80.94 81.20 80.41 81.18 9,053,615 +0.74(+0.93%)
Jun 06, 2014 80.11 80.76 80.01 80.43 6,632,358 +0.43(+0.54%)
Jun 05, 2014 79.36 80.17 79.31 80.00 6,508,105 +0.76(+0.96%)
Jun 04, 2014 79.22 79.45 79.01 79.24 5,064,868 -0.13(-0.16%)
Jun 03, 2014 79.27 79.54 78.83 79.37 5,497,348 +0.22(+0.28%)
Jun 02, 2014 79.62 79.69 79.02 79.15 5,693,849 -0.38(-0.47%)
May 30, 2014 79.17 79.58 79.02 79.52 7,978,091 +0.30(+0.38%)
May 29, 2014 79.59 79.60 78.79 79.22 9,641,103 -0.13(-0.16%)
May 28, 2014 79.60 79.86 79.35 79.35 7,259,455 -0.21(-0.26%)
May 27, 2014 80.15 80.30 79.50 79.56 6,612,935 -0.34(-0.43%)
May 23, 2014 80.37 79.90 79.90 79.90 5,879,907 -0.24(-0.30%)
May 22, 2014 80.37 80.57 80.13 80.14 2,918,647 -0.27(-0.34%)
May 21, 2014 79.66 80.54 79.62 80.41 7,340,143 +1.08(+1.36%)
May 20, 2014 79.63 79.73 79.17 79.34 6,244,058 -0.29(-0.37%)
May 19, 2014 79.63 79.93 79.56 79.63 6,240,948 -0.15(-0.19%)
May 16, 2014 80.28 80.53 79.59 79.78 9,936,119 -0.41(-0.51%)
May 15, 2014 81.07 81.28 80.02 80.19 9,165,147 -1.00(-1.23%)
May 14, 2014 81.00 81.41 80.76 81.18 7,722,205 +0.37(+0.45%)
May 13, 2014 80.64 80.91 80.25 80.82 6,875,244 +0.39(+0.49%)
May 12, 2014 80.64 80.64 80.03 80.42 7,649,651 +0.13(+0.17%)
May 09, 2014 80.52 80.96 80.04 80.29 7,515,429 -0.04(-0.05%)
May 08, 2014 80.72 81.00 80.19 80.33 7,801,410 -0.73(-0.90%)
May 07, 2014 80.88 81.41 80.68 81.06 8,465,022 +0.81(+1.01%)
May 06, 2014 80.27 80.71 79.96 80.25 8,427,728 -0.25(-0.31%)
May 05, 2014 80.16 80.82 79.85 80.50 6,571,451 +0.41(+0.51%)
May 02, 2014 79.56 80.78 79.36 80.09 8,418,545 -0.14(-0.18%)
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.