Skip to main content

Chevron Corp (NY: CVX )

144.16 +0.75 (+0.52%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 62.25 62.25 61.22 61.28 13,123,792 -0.20(-0.32%)
Jan 31, 2012 62.37 62.47 61.05 61.48 13,956,043 -0.17(-0.28%)
Jan 30, 2012 61.65 61.71 60.86 61.65 12,773,776 -0.33(-0.53%)
Jan 27, 2012 62.24 62.40 61.48 61.98 17,749,342 -1.57(-2.47%)
Jan 26, 2012 64.41 64.73 63.40 63.55 11,741,880 -0.68(-1.06%)
Jan 25, 2012 63.42 64.39 62.65 64.23 13,453,158 +0.60(+0.95%)
Jan 24, 2012 63.46 63.85 63.30 63.63 8,455,883 -0.17(-0.27%)
Jan 23, 2012 63.79 64.09 63.53 63.80 10,913,482 +0.07(+0.11%)
Jan 20, 2012 63.76 63.91 63.35 63.73 12,219,331 -0.02(-0.04%)
Jan 19, 2012 63.92 64.09 63.09 63.75 9,503,720 +0.06(+0.09%)
Jan 18, 2012 63.20 63.76 62.72 63.69 11,038,937 +0.07(+0.10%)
Jan 17, 2012 63.95 64.38 63.21 63.63 11,615,796 +0.38(+0.59%)
Jan 13, 2012 62.37 63.29 61.71 63.25 13,868,607 +0.67(+1.07%)
Jan 12, 2012 62.31 63.22 62.31 62.58 19,955,570 -1.67(-2.60%)
Jan 11, 2012 64.69 64.78 63.87 64.25 13,078,303 -0.77(-1.18%)
Jan 10, 2012 65.65 65.97 64.93 65.02 12,817,885 -0.26(-0.39%)
Jan 09, 2012 64.53 65.38 64.41 65.28 11,940,058 +0.70(+1.09%)
Jan 06, 2012 65.23 65.35 64.44 64.57 13,778,864 -0.47(-0.72%)
Jan 05, 2012 65.22 65.31 64.37 65.04 12,051,350 -0.64(-0.98%)
Jan 04, 2012 65.48 65.80 65.10 65.69 13,450,545 +2.25(+3.55%)
Dec 30, 2011 64.02 64.09 63.30 63.43 8,403,949 -0.64(-1.00%)
Dec 29, 2011 63.42 64.13 63.39 64.07 7,489,645 +0.90(+1.42%)
Dec 28, 2011 64.31 64.48 63.12 63.17 8,898,284 -1.20(-1.87%)
Dec 27, 2011 63.95 64.68 63.95 64.38 6,934,056 +0.29(+0.45%)
Dec 23, 2011 63.57 64.16 63.26 64.09 6,339,582 +1.23(+1.96%)
Dec 21, 2011 61.81 62.92 61.74 62.86 13,676,972 +1.05(+1.70%)
Dec 20, 2011 60.78 61.91 60.68 61.81 12,197,838 +2.35(+3.96%)
Dec 19, 2011 60.31 60.41 59.32 59.45 10,025,883 -0.68(-1.13%)
Dec 16, 2011 59.81 60.13 59.37 60.13 24,672,840 +0.71(+1.19%)
Dec 15, 2011 60.35 60.57 59.21 59.42 16,204,283 -0.51(-0.86%)
Dec 14, 2011 61.26 62.02 59.33 59.94 26,018,644 -1.84(-2.98%)
Dec 13, 2011 62.13 63.13 61.47 61.78 15,078,947 +0.33(+0.53%)
Dec 12, 2011 62.02 62.14 60.51 61.45 12,737,055 -0.70(-1.13%)
Dec 09, 2011 61.25 62.30 61.23 62.15 11,110,676 +1.19(+1.96%)
Dec 08, 2011 62.00 62.48 60.78 60.96 12,943,130 -1.35(-2.17%)
Dec 07, 2011 62.13 63.04 61.99 62.31 17,315,384 +0.10(+0.15%)
Dec 06, 2011 61.47 62.44 61.31 62.22 12,485,830 +0.92(+1.50%)
Dec 05, 2011 61.75 62.00 60.84 61.30 10,268,187 +0.67(+1.11%)
Dec 02, 2011 61.43 61.52 60.51 60.63 11,134,193 -0.08(-0.14%)
Dec 01, 2011 61.30 61.41 60.19 60.71 11,753,183 -0.59(-0.96%)
Nov 30, 2011 59.92 61.30 59.68 61.30 22,418,642 +3.24(+5.58%)
Nov 29, 2011 57.21 58.46 57.09 58.06 14,835,627 +0.97(+1.69%)
Nov 28, 2011 57.25 57.44 56.64 57.10 14,094,572 +2.07(+3.77%)
Nov 25, 2011 56.06 56.31 55.02 55.02 8,818,097 -0.87(-1.56%)
Nov 23, 2011 56.89 56.98 55.89 55.89 19,566,954 -1.59(-2.77%)
Nov 22, 2011 57.04 57.98 56.64 57.48 14,994,367 +0.45(+0.79%)
Nov 21, 2011 57.78 57.79 56.31 57.03 25,194,548 -1.32(-2.27%)
Nov 18, 2011 59.93 60.51 58.14 58.36 22,940,996 -1.31(-2.20%)
Nov 17, 2011 60.07 60.89 58.87 59.67 19,782,656 -0.58(-0.96%)
Nov 16, 2011 61.12 61.66 60.06 60.25 21,101,696 -0.84(-1.38%)
Nov 15, 2011 62.84 63.49 60.68 61.09 41,125,184 -1.72(-2.73%)
Nov 14, 2011 62.82 63.14 62.33 62.80 9,350,864 -0.52(-0.82%)
Nov 11, 2011 63.11 63.60 63.06 63.32 10,739,388 +0.92(+1.47%)
Nov 10, 2011 62.30 62.71 61.22 62.40 16,948,344 +0.72(+1.17%)
Nov 09, 2011 62.58 62.99 61.45 61.68 20,391,722 -2.71(-4.21%)
Nov 08, 2011 64.04 64.48 63.00 64.39 13,121,212 +0.67(+1.06%)
Nov 07, 2011 63.09 64.20 62.43 63.72 13,223,188 +0.76(+1.21%)
Nov 04, 2011 62.55 63.06 61.80 62.95 14,207,539 +0.18(+0.28%)
Nov 03, 2011 62.61 62.91 61.93 62.78 15,682,112 +0.94(+1.52%)
Nov 02, 2011 61.49 62.07 61.01 61.84 14,189,675 +1.46(+2.41%)
Nov 01, 2011 60.02 61.33 59.62 60.38 25,725,506 -1.76(-2.83%)
Oct 31, 2011 63.72 63.88 62.14 62.14 19,361,030 -2.72(-4.19%)
Oct 28, 2011 64.39 65.06 63.45 64.85 17,483,744 +0.40(+0.61%)
Oct 27, 2011 63.79 65.07 63.66 64.46 24,142,830 +1.30(+2.06%)
Oct 26, 2011 62.75 63.20 61.79 63.16 16,836,916 +1.34(+2.17%)
Oct 25, 2011 63.07 63.24 61.71 61.81 14,288,974 -1.05(-1.67%)
Oct 24, 2011 62.40 63.22 62.27 62.86 13,374,944 +0.44(+0.70%)
Oct 21, 2011 61.81 62.61 61.64 62.42 18,405,090 +1.27(+2.07%)
Oct 20, 2011 60.74 61.32 60.17 61.16 14,724,603 +0.68(+1.12%)
Oct 19, 2011 60.74 61.56 60.16 60.48 14,626,413 -0.42(-0.69%)
Oct 18, 2011 58.58 61.61 57.95 60.90 20,567,004 +2.57(+4.40%)
Oct 17, 2011 59.10 59.30 58.20 58.33 11,116,764 -1.10(-1.85%)
Oct 14, 2011 58.54 59.48 58.47 59.43 12,452,983 +1.59(+2.74%)
Oct 13, 2011 57.15 58.03 56.93 57.84 11,001,612 +0.01(+0.01%)
Oct 12, 2011 58.03 58.41 57.19 57.84 14,993,265 +0.11(+0.18%)
Oct 11, 2011 57.50 58.35 57.47 57.73 12,869,687 -0.35(-0.61%)
Oct 10, 2011 56.86 58.11 56.84 58.09 12,662,834 +2.25(+4.03%)
Oct 07, 2011 56.59 56.63 55.40 55.84 17,809,380 -0.12(-0.22%)
Oct 06, 2011 55.25 56.08 55.10 55.96 17,192,272 -0.03(-0.05%)
Oct 05, 2011 54.50 56.04 53.85 55.99 22,074,568 +1.88(+3.48%)
Oct 04, 2011 52.48 54.32 51.27 54.11 26,027,458 +0.95(+1.78%)
Oct 03, 2011 54.51 54.87 53.15 53.17 19,240,402 -1.60(-2.93%)
Sep 30, 2011 54.99 56.08 54.73 54.77 20,150,914 -1.06(-1.91%)
Sep 29, 2011 55.71 55.89 54.61 55.83 17,081,652 +1.57(+2.89%)
Sep 28, 2011 55.60 56.39 54.15 54.27 17,477,524 -1.06(-1.92%)
Sep 27, 2011 55.70 56.40 55.04 55.33 18,730,706 +1.21(+2.24%)
Sep 26, 2011 53.62 54.21 52.50 54.12 20,116,148 +0.88(+1.64%)
Sep 23, 2011 53.31 53.73 52.38 53.24 20,672,618 -0.09(-0.18%)
Sep 22, 2011 53.77 54.13 52.40 53.34 28,208,580 -2.43(-4.35%)
Sep 21, 2011 57.50 57.84 55.69 55.76 15,665,887 -2.08(-3.60%)
Sep 20, 2011 58.73 59.00 57.81 57.84 14,639,841 -0.54(-0.93%)
Sep 19, 2011 57.49 58.76 57.14 58.39 14,407,913 -0.54(-0.92%)
Sep 16, 2011 59.15 59.25 58.14 58.93 23,436,234 +0.22(+0.37%)
Sep 15, 2011 58.39 58.86 58.00 58.71 15,622,815 +1.15(+2.00%)
Sep 14, 2011 56.97 58.56 56.28 57.56 19,132,928 +0.82(+1.44%)
Sep 13, 2011 57.23 57.28 55.98 56.74 19,363,478 +0.01(+0.02%)
Sep 12, 2011 55.57 56.74 55.11 56.73 23,019,226 +0.43(+0.76%)
Sep 09, 2011 57.38 57.61 56.06 56.31 22,563,794 -1.90(-3.27%)
Sep 08, 2011 58.49 59.49 57.97 58.21 16,235,488 -0.52(-0.89%)
Sep 07, 2011 58.13 58.82 57.89 58.73 17,843,152 +2.18(+3.85%)
Sep 06, 2011 55.35 56.67 54.86 56.55 17,366,668 -0.47(-0.83%)
Sep 02, 2011 56.97 57.41 56.24 57.03 15,178,322 -1.25(-2.14%)
Sep 01, 2011 58.57 59.44 58.26 58.28 17,110,938 -0.19(-0.32%)
Aug 31, 2011 58.47 58.99 58.02 58.47 19,003,188 +0.26(+0.45%)
Aug 30, 2011 57.95 58.55 57.22 58.20 15,557,423 -0.20(-0.34%)
Aug 29, 2011 58.13 58.42 57.13 58.41 16,440,575 +1.12(+1.95%)
Aug 26, 2011 56.14 57.58 55.22 57.29 15,581,502 +0.53(+0.93%)
Aug 25, 2011 58.00 58.28 56.37 56.76 16,588,538 -0.96(-1.67%)
Aug 24, 2011 57.28 57.83 56.83 57.73 12,920,145 +0.15(+0.27%)
Aug 23, 2011 55.55 57.60 55.28 57.57 20,795,634 +2.38(+4.32%)
Aug 22, 2011 57.11 57.11 54.98 55.19 17,028,852 +0.01(+0.01%)
Aug 19, 2011 54.47 56.40 54.47 55.18 22,743,062 +0.03(+0.05%)
Aug 18, 2011 56.28 56.42 54.27 55.15 25,497,092 -2.63(-4.55%)
Aug 17, 2011 58.21 58.61 57.44 57.78 14,234,176 +0.19(+0.33%)
Aug 16, 2011 57.50 58.26 57.01 57.59 16,773,446 -0.56(-0.97%)
Aug 15, 2011 56.92 58.23 56.80 58.15 20,205,154 +1.90(+3.38%)
Aug 12, 2011 56.12 56.95 55.70 56.25 22,776,204 +1.05(+1.90%)
Aug 11, 2011 54.03 55.83 53.27 55.20 52,345,932 +2.05(+3.86%)
Aug 10, 2011 54.40 55.07 52.66 53.15 30,813,110 -1.66(-3.03%)
Aug 09, 2011 55.32 54.99 51.23 54.81 35,808,128 +1.85(+3.49%)
Aug 08, 2011 55.32 56.21 52.67 52.96 39,320,668 -4.32(-7.54%)
Aug 05, 2011 57.53 58.29 55.05 57.28 29,986,284 +0.45(+0.80%)
Aug 04, 2011 59.14 59.26 56.63 56.83 35,004,624 -3.47(-5.76%)
Aug 03, 2011 60.75 60.88 59.19 60.30 20,496,026 -0.40(-0.67%)
Aug 02, 2011 61.45 62.03 60.69 60.71 17,731,168 -1.13(-1.83%)
Aug 01, 2011 62.25 62.28 60.98 61.84 15,864,229 +0.80(+1.31%)
Jul 29, 2011 60.86 61.75 60.48 61.04 16,528,082 -0.59(-0.96%)
Jul 28, 2011 61.70 62.11 61.28 61.63 11,341,389 -0.35(-0.57%)
Jul 27, 2011 62.77 62.79 61.89 61.99 12,631,011 -1.14(-1.80%)
Jul 26, 2011 63.32 63.65 62.99 63.12 8,290,082 -0.31(-0.49%)
Jul 25, 2011 63.11 63.96 63.06 63.43 10,709,309 -0.51(-0.80%)
Jul 22, 2011 64.06 64.16 63.86 63.95 9,228,853 -0.27(-0.42%)
Jul 21, 2011 63.31 64.40 63.23 64.22 14,180,550 +1.37(+2.18%)
Jul 20, 2011 63.09 63.17 62.72 62.85 8,596,964 -0.22(-0.35%)
Jul 19, 2011 62.49 63.26 62.49 63.07 11,907,648 +0.73(+1.18%)
Jul 18, 2011 61.96 62.50 61.68 62.34 11,845,309 +0.02(+0.04%)
Jul 15, 2011 62.01 62.38 61.70 62.31 17,315,694 +0.89(+1.45%)
Jul 14, 2011 62.03 62.48 61.36 61.42 12,405,210 -0.25(-0.40%)
Jul 13, 2011 61.46 62.56 61.45 61.67 11,709,109 +0.41(+0.67%)
Jul 12, 2011 61.02 62.17 61.02 61.26 15,606,677 -0.01(-0.02%)
Jul 11, 2011 61.28 61.40 60.88 61.27 11,886,873 -0.87(-1.40%)
Jul 08, 2011 61.88 62.20 61.66 62.14 10,795,294 -0.41(-0.66%)
Jul 07, 2011 62.25 62.74 62.08 62.55 13,425,074 +0.89(+1.44%)
Jul 06, 2011 61.51 61.75 61.36 61.66 10,555,306 -0.02(-0.04%)
Jul 05, 2011 61.09 62.06 61.09 61.69 12,597,145 +0.60(+0.99%)
Jul 01, 2011 60.27 61.14 59.86 61.08 11,212,585 +0.73(+1.22%)
Jun 30, 2011 59.73 60.41 59.43 60.35 13,117,706 +0.92(+1.54%)
Jun 29, 2011 59.09 59.68 58.63 59.43 13,015,530 +0.55(+0.93%)
Jun 28, 2011 58.41 59.03 58.27 58.89 10,418,648 +0.85(+1.47%)
Jun 27, 2011 57.47 58.47 57.47 58.04 12,149,979 +0.59(+1.02%)
Jun 24, 2011 58.41 58.53 57.40 57.45 13,688,509 -0.86(-1.47%)
Jun 23, 2011 58.04 58.42 56.92 58.31 22,254,008 -1.00(-1.69%)
Jun 22, 2011 59.43 60.12 59.27 59.31 11,240,330 -0.31(-0.51%)
Jun 21, 2011 59.00 59.84 58.87 59.61 14,484,008 +0.99(+1.68%)
Jun 20, 2011 58.32 58.65 58.29 58.63 10,952,611 +0.43(+0.75%)
Jun 17, 2011 58.82 59.17 57.94 58.19 20,512,766 -0.15(-0.26%)
Jun 16, 2011 57.54 58.48 57.40 58.35 13,268,704 +0.60(+1.04%)
Jun 15, 2011 58.21 58.63 57.34 57.75 16,471,263 -1.29(-2.18%)
Jun 14, 2011 58.69 59.44 58.62 59.03 12,530,977 +0.98(+1.69%)
Jun 13, 2011 58.70 58.98 57.55 58.05 13,631,634 -0.43(-0.74%)
Jun 10, 2011 59.23 59.27 58.08 58.49 15,531,082 -0.92(-1.54%)
Jun 09, 2011 58.98 59.78 58.87 59.40 9,772,878 +0.75(+1.28%)
Jun 08, 2011 58.39 59.17 58.39 58.65 11,820,076 +0.28(+0.48%)
Jun 07, 2011 58.82 59.22 58.32 58.37 11,664,195 -0.12(-0.21%)
Jun 06, 2011 59.21 59.45 58.27 58.49 11,928,261 -0.77(-1.31%)
Jun 03, 2011 58.52 59.67 58.43 59.27 13,108,592 -0.75(-1.24%)
May 24, 2011 59.77 60.67 59.77 60.01 11,588,766 +0.53(+0.89%)
May 23, 2011 59.34 59.80 59.09 59.49 12,763,206 -0.70(-1.17%)
May 20, 2011 60.76 60.92 59.72 60.19 14,941,663 -0.76(-1.25%)
May 19, 2011 60.85 61.34 60.41 60.95 12,682,404 +0.59(+0.98%)
May 18, 2011 59.22 60.71 58.78 60.36 13,966,630 +1.44(+2.44%)
May 17, 2011 58.86 59.38 58.45 58.92 14,956,303 -0.27(-0.46%)
May 16, 2011 59.41 60.15 59.05 59.19 11,608,657 -0.43(-0.72%)
May 13, 2011 60.24 60.26 58.97 59.62 15,401,484 -0.22(-0.36%)
May 12, 2011 59.18 60.16 58.47 59.84 17,889,708 +0.29(+0.49%)
May 11, 2011 60.14 60.25 58.96 59.55 17,490,566 -1.22(-2.01%)
May 10, 2011 60.75 61.11 60.13 60.77 11,048,250 +0.16(+0.26%)
May 09, 2011 60.12 61.06 59.98 60.61 12,224,441 +0.70(+1.18%)
May 06, 2011 60.18 60.82 59.40 59.91 16,389,491 +0.15(+0.25%)
May 05, 2011 60.19 60.63 58.88 59.76 20,594,266 -1.20(-1.97%)
May 04, 2011 61.74 61.74 60.39 60.96 15,275,697 -0.87(-1.40%)
May 03, 2011 62.64 62.80 61.25 61.82 13,663,812 -1.17(-1.86%)
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.