Chevron Corp (NY: CVX )

114.41 USD -0.73 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 90.64 91.96 90.44 91.32 12,169,849 +0.95(+1.05%)
Nov 27, 2015 90.25 90.84 90.08 90.37 2,547,796 -0.50(-0.55%)
Nov 25, 2015 90.71 90.87 90.87 90.87 5,419,300 -0.48(-0.53%)
Nov 24, 2015 90.19 92.30 89.80 91.35 8,546,454 +1.34(+1.49%)
Nov 23, 2015 88.65 90.44 88.11 90.01 6,887,551 +1.00(+1.12%)
Nov 20, 2015 90.64 91.31 88.81 89.01 8,561,439 -1.82(-2.00%)
Nov 19, 2015 92.03 92.37 90.43 90.83 6,096,299 -1.38(-1.50%)
Nov 18, 2015 91.44 92.75 91.03 92.21 6,923,024 +1.18(+1.30%)
Nov 17, 2015 91.27 92.50 90.70 91.03 7,575,252 -0.42(-0.46%)
Nov 16, 2015 87.79 91.47 87.79 91.45 9,951,015 +2.77(+3.12%)
Nov 13, 2015 89.57 89.97 88.19 88.68 7,676,617 -1.18(-1.31%)
Nov 12, 2015 90.75 91.15 89.25 89.86 8,950,693 -2.33(-2.53%)
Nov 11, 2015 93.39 93.71 91.86 92.19 6,085,209 -1.04(-1.12%)
Nov 10, 2015 92.10 93.50 91.84 93.23 6,823,080 +0.91(+0.99%)
Nov 09, 2015 93.48 94.45 92.10 92.32 7,657,963 -1.71(-1.82%)
Nov 06, 2015 93.71 94.07 91.76 94.03 9,634,175 -0.52(-0.55%)
Nov 05, 2015 96.05 96.55 94.33 94.55 11,182,673 -2.22(-2.29%)
Nov 04, 2015 98.02 98.10 96.08 96.77 11,928,595 -1.37(-1.40%)
Nov 03, 2015 95.42 98.64 95.42 98.14 17,668,322 +3.18(+3.35%)
Nov 02, 2015 90.61 95.28 90.48 94.96 14,275,117 +4.08(+4.49%)
Oct 30, 2015 91.14 91.98 89.41 90.88 11,559,260 +0.99(+1.10%)
Oct 29, 2015 89.32 90.93 89.14 89.89 6,685,770 +0.10(+0.11%)
Oct 28, 2015 88.21 90.12 87.92 89.79 8,235,999 +2.09(+2.38%)
Oct 27, 2015 87.73 87.96 86.74 87.70 9,328,637 -1.07(-1.21%)
Oct 26, 2015 90.87 90.88 88.58 88.77 8,605,486 -2.47(-2.71%)
Oct 23, 2015 90.75 91.93 90.09 91.24 8,134,783 -0.38(-0.41%)
Oct 22, 2015 89.74 91.81 89.74 91.62 8,971,075 +2.29(+2.56%)
Oct 21, 2015 89.44 90.63 89.14 89.33 7,430,778 -0.66(-0.73%)
Oct 20, 2015 89.50 90.49 89.39 89.99 8,221,081 -0.04(-0.04%)
Oct 19, 2015 90.36 90.54 89.22 90.03 8,900,197 -1.26(-1.38%)
Oct 16, 2015 91.55 91.66 90.02 91.29 7,821,198 +0.57(+0.63%)
Oct 15, 2015 89.65 90.87 88.44 90.72 8,959,821 +0.96(+1.07%)
Oct 14, 2015 88.23 89.97 87.71 89.76 9,733,025 +1.38(+1.56%)
Oct 13, 2015 87.80 88.94 87.29 88.38 8,012,479 -0.36(-0.41%)
Oct 12, 2015 89.86 89.98 87.87 88.74 7,917,484 -0.83(-0.93%)
Oct 09, 2015 90.20 90.40 88.67 89.57 10,011,072 -0.34(-0.38%)
Oct 08, 2015 87.89 90.14 87.80 89.91 11,298,552 +1.79(+2.03%)
Oct 07, 2015 88.25 89.51 86.28 88.12 17,690,273 +1.13(+1.30%)
Oct 06, 2015 84.18 87.63 84.07 86.99 18,896,222 +2.96(+3.52%)
Oct 05, 2015 82.41 84.19 82.35 84.03 14,195,679 +2.48(+3.04%)
Oct 02, 2015 77.74 81.55 77.31 81.55 13,051,868 +3.21(+4.10%)
Oct 01, 2015 79.72 80.89 77.81 78.34 11,110,396 -0.54(-0.68%)
Sep 30, 2015 77.15 79.02 77.00 78.88 14,108,223 +2.63(+3.45%)
Sep 29, 2015 76.04 76.66 75.28 76.25 8,797,363 +0.48(+0.63%)
Sep 28, 2015 76.66 76.93 75.75 75.77 10,567,039 -1.93(-2.48%)
Sep 25, 2015 77.87 78.16 76.92 77.70 10,862,600 +0.81(+1.05%)
Sep 24, 2015 75.45 77.31 75.10 76.89 10,301,972 +0.77(+1.01%)
Sep 23, 2015 77.40 77.53 75.76 76.12 9,042,853 -1.13(-1.46%)
Sep 22, 2015 76.84 77.69 76.49 77.25 9,690,902 -0.84(-1.08%)
Sep 21, 2015 78.30 78.73 77.84 78.09 8,523,338 +0.35(+0.45%)
Sep 18, 2015 77.91 78.70 76.97 77.74 18,635,914 -1.67(-2.10%)
Sep 17, 2015 79.12 80.47 78.60 79.41 12,324,297 +0.39(+0.49%)
Sep 16, 2015 77.82 79.21 77.77 79.02 12,593,547 +1.85(+2.40%)
Sep 15, 2015 76.43 77.69 76.21 77.17 11,678,058 +1.40(+1.85%)
Sep 14, 2015 75.52 76.00 74.96 75.77 10,235,344 -0.02(-0.03%)
Sep 11, 2015 75.94 76.25 75.09 75.79 11,032,075 +0.13(+0.17%)
Sep 10, 2015 75.73 75.80 74.32 75.66 11,474,668 +0.74(+0.99%)
Sep 09, 2015 77.43 78.20 74.75 74.92 11,294,170 -1.92(-2.50%)
Sep 08, 2015 77.53 77.56 76.24 76.84 9,316,097 +0.17(+0.22%)
Sep 04, 2015 77.30 76.67 76.67 76.67 11,210,000 -1.59(-2.03%)
Sep 03, 2015 78.70 79.42 77.69 78.26 12,282,635 +0.20(+0.26%)
Sep 02, 2015 79.75 79.75 77.24 78.06 14,255,364 -0.13(-0.17%)
Sep 01, 2015 78.76 79.38 77.52 78.19 17,950,835 -2.80(-3.46%)
Aug 31, 2015 80.01 81.08 77.92 80.99 16,877,812 +0.56(+0.70%)
Aug 28, 2015 77.72 81.20 77.58 80.43 23,735,371 +2.79(+3.59%)
Aug 27, 2015 75.00 78.12 74.56 77.64 21,537,722 +4.55(+6.23%)
Aug 26, 2015 71.72 73.10 70.94 73.09 17,399,380 +3.07(+4.38%)
Aug 25, 2015 74.93 75.02 69.84 70.02 21,124,243 -2.10(-2.91%)
Aug 24, 2015 70.55 75.38 69.58 72.12 24,189,305 -3.64(-4.80%)
Aug 21, 2015 78.87 79.59 75.72 75.76 18,383,555 -3.48(-4.39%)
Aug 20, 2015 80.66 81.29 79.24 79.24 11,855,720 -1.67(-2.06%)
Aug 19, 2015 82.87 82.91 80.67 80.91 13,127,786 -2.53(-3.03%)
Aug 18, 2015 83.08 83.77 82.82 83.44 9,093,280 +0.21(+0.25%)
Aug 17, 2015 84.46 84.51 83.11 83.23 12,600,103 -2.76(-3.21%)
Aug 14, 2015 85.78 86.42 85.29 85.99 7,748,930 +0.14(+0.16%)
Aug 13, 2015 86.03 86.34 85.45 85.85 9,561,987 -0.94(-1.08%)
Aug 12, 2015 85.00 87.11 84.92 86.79 11,380,374 +1.01(+1.18%)
Aug 11, 2015 84.38 85.98 83.60 85.78 9,795,455 -0.11(-0.13%)
Aug 10, 2015 84.20 86.10 83.88 85.89 8,341,954 +2.14(+2.56%)
Aug 07, 2015 84.71 85.26 83.43 83.75 7,422,037 -1.44(-1.69%)
Aug 06, 2015 83.56 85.58 82.89 85.19 9,804,974 +1.16(+1.38%)
Aug 05, 2015 85.44 86.00 83.87 84.03 11,253,805 -1.18(-1.38%)
Aug 04, 2015 85.74 86.90 84.68 85.21 8,536,718 -0.39(-0.46%)
Aug 03, 2015 87.28 87.33 85.32 85.60 14,141,603 -2.88(-3.25%)
Jul 31, 2015 91.52 91.75 88.01 88.48 19,063,381 -4.55(-4.89%)
Jul 30, 2015 93.45 93.81 92.75 93.03 6,435,325 -0.22(-0.24%)
Jul 29, 2015 91.98 93.40 91.44 93.25 9,821,421 +0.85(+0.92%)
Jul 28, 2015 89.45 92.69 89.43 92.40 11,536,204 +3.26(+3.66%)
Jul 27, 2015 89.86 90.09 88.74 89.14 10,342,433 -1.46(-1.61%)
Jul 24, 2015 92.78 92.78 90.35 90.60 11,158,429 -2.34(-2.52%)
Jul 23, 2015 93.57 94.07 92.70 92.94 7,360,548 -0.57(-0.61%)
Jul 22, 2015 93.51 94.33 93.29 93.51 9,327,496 -0.39(-0.42%)
Jul 21, 2015 93.00 94.14 93.00 93.90 7,042,528 +0.96(+1.03%)
Jul 20, 2015 93.30 93.49 92.59 92.94 6,017,978 -0.21(-0.23%)
Jul 17, 2015 94.23 94.39 92.90 93.15 8,214,191 -1.33(-1.41%)
Jul 16, 2015 94.28 94.73 93.90 94.48 6,422,611 +0.24(+0.25%)
Jul 15, 2015 95.04 95.70 93.89 94.24 6,488,798 -1.31(-1.37%)
Jul 14, 2015 94.40 95.79 94.39 95.55 5,218,515 +0.95(+1.00%)
Jul 13, 2015 94.31 94.89 94.15 94.60 5,038,053 +0.19(+0.20%)
Jul 10, 2015 94.53 94.95 94.07 94.41 5,631,910 +0.63(+0.67%)
Jul 09, 2015 94.90 95.21 93.76 93.78 7,908,656 +0.22(+0.24%)
Jul 08, 2015 94.59 95.09 93.26 93.56 7,718,874 -1.71(-1.79%)
Jul 07, 2015 94.41 95.48 93.50 95.27 11,771,751 +0.50(+0.53%)
Jul 06, 2015 95.06 95.56 94.48 94.77 8,341,073 -1.10(-1.15%)
Jul 02, 2015 96.36 95.87 95.87 95.87 6,419,100 -0.22(-0.23%)
Jul 01, 2015 96.30 96.62 95.55 96.09 7,295,147 -0.38(-0.39%)
Jun 30, 2015 97.45 97.66 96.22 96.47 9,925,172 -0.22(-0.23%)
Jun 29, 2015 97.50 97.96 96.60 96.69 8,763,940 -1.91(-1.94%)
Jun 26, 2015 98.24 98.69 97.81 98.60 10,015,533 +0.26(+0.26%)
Jun 25, 2015 99.45 99.66 98.29 98.34 6,059,039 -0.93(-0.94%)
Jun 24, 2015 99.98 100.67 99.27 99.27 7,451,884 -0.82(-0.82%)
Jun 23, 2015 99.96 100.43 99.54 100.09 5,697,780 -0.20(-0.20%)
Jun 22, 2015 99.83 100.37 99.37 100.29 6,415,773 +0.82(+0.82%)
Jun 19, 2015 99.72 100.17 99.46 99.47 10,512,046 -0.78(-0.78%)
Jun 18, 2015 100.26 100.90 100.15 100.25 7,167,579 +0.49(+0.49%)
Jun 17, 2015 100.83 101.17 99.52 99.76 8,228,853 -0.28(-0.28%)
Jun 16, 2015 99.20 100.44 98.81 100.04 8,763,706 +0.75(+0.76%)
Jun 15, 2015 99.45 99.91 99.15 99.29 6,177,851 -0.58(-0.58%)
Jun 12, 2015 100.52 100.69 99.64 99.87 6,475,549 -1.25(-1.24%)
Jun 11, 2015 101.87 102.20 100.94 101.12 5,582,880 -0.71(-0.70%)
Jun 10, 2015 102.52 102.52 101.52 101.83 7,586,929 +1.41(+1.40%)
Jun 09, 2015 100.70 101.25 100.22 100.42 7,156,960 +0.00(+0.00%)
Jun 08, 2015 101.29 101.39 99.95 100.42 8,210,197 -1.17(-1.15%)
Jun 05, 2015 101.18 103.10 101.01 101.59 6,080,925 +0.20(+0.20%)
Jun 04, 2015 101.89 102.37 100.98 101.39 6,895,836 -0.78(-0.76%)
Jun 03, 2015 102.40 103.38 102.12 102.17 5,174,651 -0.41(-0.40%)
Jun 02, 2015 102.65 103.11 102.11 102.58 5,039,992 -0.05(-0.05%)
Jun 01, 2015 103.47 103.50 102.49 102.63 5,412,127 -0.37(-0.36%)
May 29, 2015 103.14 103.57 102.67 103.00 6,673,374 -0.24(-0.23%)
May 28, 2015 102.96 103.42 102.38 103.24 5,099,925 +0.13(+0.13%)
May 27, 2015 103.20 103.77 102.74 103.11 5,856,344 -0.18(-0.17%)
May 26, 2015 104.22 104.44 102.93 103.29 8,006,812 -1.60(-1.53%)
May 22, 2015 105.09 104.89 104.89 104.89 4,717,200 -0.60(-0.57%)
May 21, 2015 105.97 106.27 105.30 105.49 6,549,281 +0.24(+0.23%)
May 20, 2015 105.42 105.90 104.76 105.25 6,521,147 +0.23(+0.22%)
May 19, 2015 106.05 106.31 105.00 105.02 7,927,242 -1.63(-1.53%)
May 18, 2015 107.50 107.51 106.58 106.65 6,390,498 -1.38(-1.28%)
May 15, 2015 107.21 108.33 106.94 108.03 5,641,588 -0.42(-0.39%)
May 14, 2015 108.02 109.30 108.02 108.45 9,751,059 +0.75(+0.70%)
May 13, 2015 107.98 108.47 107.30 107.70 5,517,459 +0.14(+0.13%)
May 12, 2015 107.44 108.00 107.10 107.56 5,017,780 +0.20(+0.19%)
May 11, 2015 108.65 108.69 107.30 107.36 6,003,523 -1.29(-1.19%)
May 08, 2015 108.29 108.80 107.40 108.65 7,078,850 +1.08(+1.00%)
May 07, 2015 107.69 108.20 106.69 107.57 5,792,101 -0.38(-0.35%)
May 06, 2015 109.24 109.53 107.30 107.95 5,820,103 -0.05(-0.05%)
May 05, 2015 109.24 109.93 108.00 108.00 6,463,146 -0.32(-0.30%)
May 04, 2015 109.38 109.41 107.99 108.32 7,659,875 -0.72(-0.66%)
May 01, 2015 110.28 110.80 108.34 109.04 10,362,711 -2.02(-1.82%)
Apr 30, 2015 112.04 112.20 110.44 111.06 6,666,052 -0.67(-0.60%)
Apr 29, 2015 110.82 111.99 110.68 111.73 5,665,796 +0.61(+0.55%)
Apr 28, 2015 110.05 111.24 109.65 111.12 5,321,604 +1.42(+1.29%)
Apr 27, 2015 110.34 110.74 109.54 109.70 4,858,692 -0.17(-0.15%)
Apr 24, 2015 109.67 110.04 109.03 109.87 4,994,970 -0.10(-0.09%)
Apr 23, 2015 110.00 110.65 109.60 109.97 6,940,005 +0.47(+0.43%)
Apr 22, 2015 110.05 110.44 109.21 109.50 5,643,072 -0.23(-0.21%)
Apr 21, 2015 110.05 110.74 109.31 109.73 5,674,852 -0.56(-0.51%)
Apr 20, 2015 109.57 111.71 109.55 110.29 7,146,853 +1.18(+1.08%)
Apr 17, 2015 109.36 109.69 108.26 109.11 6,548,736 -1.05(-0.95%)
Apr 16, 2015 109.90 110.94 109.00 110.16 5,904,249 -0.25(-0.23%)
Apr 15, 2015 109.59 110.69 109.38 110.41 6,702,640 +1.57(+1.44%)
Apr 14, 2015 107.70 109.09 107.26 108.84 7,262,675 +2.34(+2.20%)
Apr 13, 2015 107.35 107.90 106.44 106.50 4,307,219 -0.41(-0.38%)
Apr 10, 2015 107.47 107.66 106.81 106.91 5,012,178 -0.04(-0.04%)
Apr 09, 2015 106.80 107.23 106.18 106.95 5,760,463 +0.29(+0.27%)
Apr 08, 2015 108.86 108.92 106.52 106.66 7,894,266 -1.88(-1.73%)
Apr 07, 2015 106.97 109.09 106.62 108.54 8,535,896 +1.62(+1.52%)
Apr 06, 2015 106.03 107.86 105.22 106.92 6,723,859 +1.64(+1.56%)
Apr 02, 2015 104.45 105.28 105.28 105.28 5,123,900 +0.49(+0.47%)
Apr 01, 2015 105.77 106.22 104.50 104.79 7,346,831 -0.19(-0.18%)
Mar 31, 2015 105.62 106.07 104.88 104.98 7,253,907 -1.92(-1.80%)
Mar 30, 2015 104.97 107.21 104.97 106.90 7,172,401 +2.62(+2.51%)
Mar 27, 2015 104.99 104.99 103.67 104.28 5,830,340 -0.97(-0.92%)
Mar 26, 2015 106.28 106.50 104.16 105.25 7,276,931 -0.42(-0.40%)
Mar 25, 2015 104.66 106.19 104.33 105.67 9,169,445 +1.47(+1.41%)
Mar 24, 2015 105.92 106.19 104.16 104.20 6,677,767 -1.72(-1.62%)
Mar 23, 2015 107.51 107.69 105.92 105.92 6,807,743 -1.11(-1.04%)
Mar 20, 2015 105.29 107.26 105.11 107.03 14,064,856 +2.28(+2.18%)
Mar 19, 2015 105.10 105.40 104.65 104.75 7,833,574 -1.95(-1.83%)
Mar 18, 2015 102.61 106.88 102.37 106.70 11,057,481 +3.53(+3.42%)
Mar 17, 2015 102.30 103.54 102.10 103.17 7,096,620 +0.04(+0.04%)
Mar 16, 2015 101.44 103.27 101.00 103.13 6,780,238 +1.51(+1.49%)
Mar 13, 2015 101.84 101.84 100.66 101.62 8,345,174 -0.80(-0.78%)
Mar 12, 2015 104.22 104.51 102.30 102.42 5,899,059 -1.12(-1.08%)
Mar 11, 2015 103.52 103.89 102.45 103.54 8,440,653 +0.63(+0.61%)
Mar 10, 2015 103.79 104.55 102.33 102.91 10,678,923 -1.04(-1.00%)
Mar 09, 2015 103.60 105.63 103.50 103.95 7,506,165 +0.40(+0.39%)
Mar 06, 2015 104.22 104.52 103.17 103.55 7,213,295 -1.18(-1.13%)
Mar 05, 2015 105.01 105.31 104.33 104.73 5,156,298 -0.43(-0.41%)
Mar 04, 2015 105.64 105.16 104.44 105.16 5,784,826 +0.00(+0.00%)
Mar 03, 2015 105.88 106.21 104.81 105.16 6,899,565 -0.74(-0.70%)
Mar 02, 2015 106.32 106.34 104.93 105.90 7,339,597 -0.78(-0.73%)
Feb 27, 2015 107.52 107.73 106.57 106.68 6,396,479 -0.38(-0.35%)
Feb 26, 2015 107.89 107.92 106.60 107.06 5,899,349 -1.52(-1.40%)
Feb 25, 2015 108.12 108.78 108.00 108.58 4,806,369 +0.62(+0.57%)
Feb 24, 2015 107.89 108.24 107.34 107.96 5,707,797 +0.10(+0.09%)
Feb 23, 2015 107.79 108.50 107.35 107.86 6,723,605 -0.74(-0.68%)
Feb 20, 2015 108.43 108.87 107.50 108.60 7,610,626 +0.25(+0.23%)
Feb 19, 2015 108.20 109.58 107.24 108.35 9,712,739 -2.09(-1.89%)
Feb 18, 2015 111.25 111.65 110.37 110.44 6,917,314 -1.96(-1.74%)
Feb 17, 2015 112.31 112.93 111.52 112.40 7,094,170 -0.38(-0.34%)
Feb 13, 2015 111.35 112.78 112.78 112.78 7,494,400 +1.92(+1.73%)
Feb 12, 2015 110.28 111.05 109.82 110.86 6,613,997 +0.88(+0.80%)
Feb 11, 2015 108.98 110.18 108.29 109.98 8,659,281 -0.20(-0.18%)
Feb 10, 2015 110.52 110.62 108.09 110.18 7,032,596 -0.25(-0.23%)
Feb 09, 2015 109.84 111.50 109.65 110.43 6,381,881 +0.82(+0.75%)
Feb 06, 2015 109.66 110.46 109.11 109.61 7,655,453 +0.30(+0.27%)
Feb 05, 2015 109.57 110.11 108.57 109.31 7,528,667 +0.96(+0.89%)
Feb 04, 2015 108.49 109.28 107.39 108.35 10,174,620 -1.18(-1.08%)
Feb 03, 2015 107.70 110.11 107.67 109.53 14,264,966 +3.47(+3.27%)
Feb 02, 2015 103.98 106.13 102.97 106.06 11,529,440 +3.53(+3.44%)
Jan 30, 2015 101.60 103.28 98.88 102.53 20,584,736 -0.47(-0.46%)
Jan 29, 2015 104.24 104.63 101.66 103.00 13,992,841 -0.71(-0.68%)
Jan 28, 2015 108.16 108.17 103.42 103.71 10,523,335 -4.55(-4.20%)
Jan 27, 2015 108.11 108.81 107.63 108.26 6,387,680 -0.62(-0.57%)
Jan 26, 2015 107.22 109.35 106.32 108.88 7,670,119 +2.03(+1.90%)
Jan 23, 2015 108.22 108.75 106.73 106.85 7,984,439 -2.07(-1.90%)
Jan 22, 2015 108.76 109.12 106.99 108.92 7,467,479 +0.76(+0.70%)
Jan 21, 2015 106.79 108.27 106.35 108.16 8,270,684 +1.69(+1.59%)
Jan 20, 2015 104.56 106.58 103.81 106.47 10,406,060 +1.35(+1.28%)
Jan 16, 2015 102.47 105.14 102.47 105.12 12,604,555 +2.45(+2.39%)
Jan 15, 2015 103.90 104.94 102.53 102.67 9,663,519 -1.23(-1.18%)
Jan 14, 2015 103.20 104.41 101.83 103.90 14,116,292 -0.30(-0.29%)
Jan 13, 2015 106.92 107.66 103.19 104.20 13,277,399 -1.68(-1.59%)
Jan 12, 2015 107.47 107.47 105.56 105.88 8,901,449 -2.33(-2.15%)
Jan 09, 2015 110.14 110.22 107.67 108.21 9,584,510 -2.20(-1.99%)
Jan 08, 2015 109.19 110.44 108.60 110.41 8,633,312 +2.47(+2.29%)
Jan 07, 2015 109.25 109.72 107.51 107.94 10,353,667 -0.09(-0.08%)
Jan 06, 2015 107.87 109.02 106.48 108.03 11,583,399 -0.05(-0.05%)
Jan 05, 2015 110.96 111.20 107.44 108.08 11,728,270 -4.50(-4.00%)
Jan 02, 2015 111.63 113.00 110.85 112.58 5,907,276 +0.40(+0.36%)
Dec 31, 2014 111.65 112.18 112.18 112.18 6,411,800 -0.93(-0.82%)
Dec 30, 2014 112.93 113.65 112.15 113.11 5,658,668 -0.21(-0.19%)
Dec 29, 2014 113.44 114.38 112.78 113.32 6,042,808 +0.07(+0.06%)
Dec 26, 2014 113.93 114.35 112.82 113.25 4,380,437 -0.22(-0.19%)
Dec 24, 2014 113.66 113.47 113.47 113.47 4,536,500 -0.48(-0.42%)
Dec 23, 2014 112.76 114.45 112.32 113.95 8,090,384 +1.92(+1.71%)
Dec 22, 2014 112.36 112.99 111.07 112.03 9,427,842 -0.90(-0.80%)
Dec 19, 2014 109.53 112.96 108.50 112.93 15,723,273 +3.90(+3.58%)
Dec 18, 2014 108.01 109.03 105.49 109.03 13,499,698 +3.01(+2.84%)
Dec 17, 2014 102.18 106.59 102.01 106.02 13,356,303 +4.32(+4.25%)
Dec 16, 2014 100.50 104.47 100.15 101.70 12,719,034 +0.84(+0.83%)
Dec 15, 2014 103.13 103.91 100.42 100.86 13,142,848 -1.52(-1.48%)
Dec 12, 2014 103.76 104.35 102.37 102.38 12,013,618 -2.53(-2.41%)
Dec 11, 2014 104.97 107.27 104.30 104.91 10,282,426 +0.05(+0.05%)
Dec 10, 2014 106.22 106.25 103.07 104.86 15,072,551 -2.15(-2.01%)
Dec 09, 2014 106.17 108.15 106.13 107.01 11,052,156 +0.21(+0.20%)
Dec 08, 2014 109.89 109.94 106.41 106.80 13,806,056 -4.07(-3.67%)
Dec 05, 2014 111.79 112.17 110.71 110.87 7,663,357 -1.41(-1.26%)
Dec 04, 2014 113.08 113.08 111.01 112.28 8,116,255 -1.43(-1.26%)
Dec 03, 2014 114.74 114.82 113.15 113.71 8,058,757 -0.31(-0.27%)
Dec 02, 2014 111.27 114.56 110.89 114.02 8,541,790 +2.29(+2.05%)
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.