Chevron Corp (NY: CVX )

172.44 +0.43 (+0.25%)
Streaming Delayed Price Updated: 2:50 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 66.03 66.20 63.50 63.84 26,422,742 -3.28(-4.89%)
Jul 30, 2015 67.42 67.68 66.92 67.12 8,919,664 -0.16(-0.24%)
Jul 29, 2015 66.36 67.39 65.97 67.28 13,612,952 +0.61(+0.92%)
Jul 28, 2015 64.54 66.87 64.52 66.66 15,989,722 +2.35(+3.66%)
Jul 27, 2015 64.83 65.00 64.02 64.31 14,335,099 -1.05(-1.61%)
Jul 24, 2015 66.94 66.94 65.19 65.37 15,466,108 -1.69(-2.52%)
Jul 23, 2015 67.51 67.87 66.88 67.05 10,202,066 -0.41(-0.61%)
Jul 22, 2015 67.47 68.06 67.31 67.47 12,928,349 -0.28(-0.42%)
Jul 21, 2015 67.10 67.92 67.10 67.75 9,761,276 +0.69(+1.03%)
Jul 20, 2015 67.31 67.45 66.80 67.05 8,341,201 -0.15(-0.23%)
Jul 17, 2015 67.98 68.10 67.03 67.21 11,385,256 -0.96(-1.41%)
Jul 16, 2015 68.02 68.35 67.75 68.17 8,902,041 +0.17(+0.25%)
Jul 15, 2015 68.57 69.05 67.74 67.99 8,993,780 -0.95(-1.37%)
Jul 14, 2015 68.11 69.11 68.10 68.94 7,233,107 +0.69(+1.00%)
Jul 13, 2015 68.04 68.46 67.93 68.25 6,982,979 +0.14(+0.20%)
Jul 10, 2015 68.20 68.50 67.87 68.11 7,806,092 +0.45(+0.67%)
Jul 09, 2015 68.47 68.69 67.65 67.66 10,961,770 +0.16(+0.24%)
Jul 08, 2015 68.24 68.61 67.28 67.50 10,698,723 -1.23(-1.79%)
Jul 07, 2015 68.11 68.89 67.46 68.73 16,316,201 +0.36(+0.53%)
Jul 06, 2015 68.58 68.94 68.17 68.37 11,561,120 -0.79(-1.15%)
Jul 02, 2015 69.52 69.17 69.17 69.17 8,897,175 -0.16(-0.23%)
Jul 01, 2015 69.48 69.71 68.94 69.33 10,111,417 -0.27(-0.39%)
Jun 30, 2015 70.31 70.46 69.42 69.60 13,756,756 -0.16(-0.23%)
Jun 29, 2015 70.34 70.68 69.69 69.76 12,147,234 -1.38(-1.94%)
Jun 26, 2015 70.88 71.20 70.57 71.14 13,882,001 +0.19(+0.26%)
Jun 25, 2015 71.75 71.90 70.91 70.95 8,398,114 -0.67(-0.94%)
Jun 24, 2015 72.13 72.63 71.62 71.62 10,328,662 -0.59(-0.82%)
Jun 23, 2015 72.12 72.46 71.81 72.21 7,897,391 -0.14(-0.20%)
Jun 22, 2015 72.03 72.41 71.69 72.36 8,892,564 +0.59(+0.82%)
Jun 19, 2015 71.95 72.27 71.76 71.77 14,570,191 -0.56(-0.78%)
Jun 18, 2015 72.34 72.80 72.26 72.33 9,934,602 +0.35(+0.49%)
Jun 17, 2015 72.75 72.99 71.80 71.97 11,405,578 -0.20(-0.28%)
Jun 16, 2015 71.57 72.47 71.29 72.18 12,146,909 +0.54(+0.76%)
Jun 15, 2015 71.75 72.08 71.53 71.64 8,562,793 -0.42(-0.58%)
Jun 12, 2015 72.52 72.65 71.89 72.05 8,975,416 -0.90(-1.24%)
Jun 11, 2015 73.50 73.73 72.83 72.96 7,738,134 -0.51(-0.70%)
Jun 10, 2015 73.97 73.97 73.24 73.47 10,515,841 +1.02(+1.40%)
Jun 09, 2015 72.65 73.05 72.31 72.45 9,919,884 +0.00(+0.00%)
Jun 08, 2015 73.08 73.15 72.11 72.45 11,379,720 -0.84(-1.15%)
Jun 05, 2015 73.00 74.38 72.88 73.29 8,428,449 +0.14(+0.20%)
Jun 04, 2015 73.51 73.86 72.85 73.15 9,557,954 -0.56(-0.76%)
Jun 03, 2015 73.88 74.59 73.68 73.71 7,172,310 -0.30(-0.40%)
Jun 02, 2015 74.06 74.39 73.67 74.01 6,985,666 -0.04(-0.05%)
Jun 01, 2015 74.65 74.67 73.94 74.05 7,501,463 -0.27(-0.36%)
May 29, 2015 74.41 74.72 74.07 74.31 9,249,611 -0.17(-0.23%)
May 28, 2015 74.28 74.62 73.86 74.49 7,068,736 +0.09(+0.13%)
May 27, 2015 74.46 74.87 74.12 74.39 8,117,168 -0.13(-0.17%)
May 26, 2015 75.19 75.35 74.26 74.52 11,097,819 -1.15(-1.53%)
May 22, 2015 75.82 75.68 75.68 75.68 6,538,261 -0.43(-0.57%)
May 21, 2015 76.45 76.67 75.97 76.11 9,077,612 +0.17(+0.23%)
May 20, 2015 76.06 76.40 75.58 75.94 9,038,617 +0.17(+0.22%)
May 19, 2015 76.51 76.70 75.75 75.77 10,987,531 -1.18(-1.53%)
May 18, 2015 77.56 77.57 76.89 76.95 8,857,531 -1.00(-1.28%)
May 15, 2015 77.35 78.16 77.15 77.94 7,819,507 +0.47(+0.61%)
May 14, 2015 77.17 78.08 77.17 77.47 13,650,101 +0.54(+0.70%)
May 13, 2015 77.14 77.49 76.65 76.94 7,723,660 +0.10(+0.13%)
May 12, 2015 76.75 77.15 76.51 76.84 7,024,181 +0.14(+0.19%)
May 11, 2015 77.61 77.64 76.65 76.69 8,404,081 -0.92(-1.19%)
May 08, 2015 77.36 77.72 76.72 77.61 9,909,387 +0.77(+1.00%)
May 07, 2015 76.93 77.29 76.21 76.84 8,108,120 -0.27(-0.35%)
May 06, 2015 78.04 78.24 76.65 77.11 8,147,319 -0.04(-0.05%)
May 05, 2015 78.04 78.53 77.15 77.15 9,047,488 -0.23(-0.30%)
May 04, 2015 78.14 78.16 77.14 77.38 10,722,739 -0.51(-0.66%)
May 01, 2015 78.78 79.15 77.39 77.89 14,506,327 -1.44(-1.82%)
Apr 30, 2015 80.04 80.15 78.89 79.34 9,331,528 -0.48(-0.60%)
Apr 29, 2015 79.17 80.00 79.07 79.82 7,931,311 +0.44(+0.55%)
Apr 28, 2015 78.62 79.47 78.33 79.38 7,449,491 +1.01(+1.29%)
Apr 27, 2015 78.82 79.11 78.25 78.37 6,801,480 -0.12(-0.15%)
Apr 24, 2015 78.34 78.61 77.89 78.49 6,992,250 -0.07(-0.09%)
Apr 23, 2015 78.58 79.04 78.29 78.56 9,715,023 +0.34(+0.43%)
Apr 22, 2015 78.62 78.89 78.02 78.22 7,899,501 -0.16(-0.21%)
Apr 21, 2015 78.62 79.11 78.09 78.39 7,943,988 -0.40(-0.51%)
Apr 20, 2015 78.27 79.80 78.26 78.79 10,004,581 +0.84(+1.08%)
Apr 17, 2015 78.12 78.36 77.34 77.94 9,167,302 -0.75(-0.95%)
Apr 16, 2015 78.51 79.25 77.86 78.69 8,265,112 -0.18(-0.23%)
Apr 15, 2015 78.29 79.07 78.14 78.87 9,382,746 +1.12(+1.44%)
Apr 14, 2015 76.94 77.93 76.62 77.75 10,166,716 +1.67(+2.20%)
Apr 13, 2015 76.69 77.08 76.04 76.08 6,029,496 -0.29(-0.38%)
Apr 10, 2015 76.77 76.91 76.30 76.37 7,016,339 -0.03(-0.04%)
Apr 09, 2015 76.29 76.60 75.85 76.40 8,063,832 +0.21(+0.27%)
Apr 08, 2015 77.77 77.81 76.09 76.19 11,050,854 -1.34(-1.73%)
Apr 07, 2015 76.41 77.93 76.16 77.54 11,949,045 +1.16(+1.52%)
Apr 06, 2015 75.74 77.05 75.16 76.38 9,412,450 +1.17(+1.56%)
Apr 02, 2015 74.61 75.21 75.21 75.21 7,172,734 +0.35(+0.47%)
Apr 01, 2015 75.56 75.88 74.65 74.86 10,284,522 -0.14(-0.18%)
Mar 31, 2015 75.45 75.77 74.92 74.99 10,154,442 -1.37(-1.80%)
Mar 30, 2015 74.99 76.59 74.99 76.36 10,040,345 +1.87(+2.51%)
Mar 27, 2015 75.00 75.00 74.06 74.49 8,161,649 -0.69(-0.92%)
Mar 26, 2015 75.92 76.08 74.41 75.19 10,186,672 -0.30(-0.40%)
Mar 25, 2015 74.76 75.86 74.53 75.49 12,835,923 +1.05(+1.41%)
Mar 24, 2015 75.66 75.86 74.41 74.44 9,347,927 -1.23(-1.62%)
Mar 23, 2015 76.80 76.93 75.66 75.66 9,529,875 -0.79(-1.04%)
Mar 20, 2015 75.21 76.62 75.09 76.46 19,688,806 +1.63(+2.18%)
Mar 19, 2015 75.08 75.29 74.76 74.83 10,965,893 -1.39(-1.83%)
Mar 18, 2015 73.30 76.35 73.13 76.22 15,478,906 +2.52(+3.42%)
Mar 17, 2015 73.08 73.97 72.94 73.70 9,934,262 +0.03(+0.04%)
Mar 16, 2015 72.46 73.77 72.15 73.67 9,491,372 +1.08(+1.49%)
Mar 13, 2015 72.75 72.75 71.91 72.59 11,682,061 -0.57(-0.78%)
Mar 12, 2015 74.45 74.66 73.08 73.16 8,257,846 -0.80(-1.08%)
Mar 11, 2015 73.95 74.21 73.19 73.96 11,815,718 +0.45(+0.61%)
Mar 10, 2015 74.14 74.69 73.10 73.51 14,948,979 -0.74(-1.00%)
Mar 09, 2015 74.01 75.46 73.94 74.26 10,507,567 +0.29(+0.39%)
Mar 06, 2015 74.45 74.66 73.70 73.97 10,097,591 -0.84(-1.13%)
Mar 05, 2015 75.01 75.23 74.53 74.81 7,218,086 -0.31(-0.41%)
Mar 04, 2015 75.46 75.12 74.61 75.12 8,097,936 +0.00(+0.00%)
Mar 03, 2015 75.64 75.88 74.87 75.12 9,658,413 -0.53(-0.70%)
Mar 02, 2015 75.95 75.96 74.96 75.65 10,274,396 -0.56(-0.73%)
Feb 27, 2015 76.81 76.96 76.13 76.21 8,954,164 -0.27(-0.35%)
Feb 26, 2015 77.07 77.09 76.15 76.48 8,258,252 -1.09(-1.40%)
Feb 25, 2015 77.24 77.71 77.15 77.56 6,728,235 +0.44(+0.57%)
Feb 24, 2015 77.07 77.32 76.68 77.12 7,990,107 +0.07(+0.09%)
Feb 23, 2015 77.00 77.51 76.69 77.05 9,412,094 -0.53(-0.68%)
Feb 20, 2015 77.46 77.77 76.79 77.58 10,653,798 +0.18(+0.23%)
Feb 19, 2015 77.29 78.28 76.61 77.40 13,596,458 -1.49(-1.89%)
Feb 18, 2015 79.47 79.76 78.84 78.89 9,683,259 -1.40(-1.74%)
Feb 17, 2015 80.23 80.67 79.67 80.29 9,930,833 -0.27(-0.34%)
Feb 13, 2015 79.54 80.57 80.57 80.57 10,491,098 +1.37(+1.73%)
Feb 12, 2015 78.78 79.33 78.45 79.19 9,258,658 +1.39(+1.79%)
Feb 11, 2015 77.09 77.94 76.61 77.80 12,240,861 -0.14(-0.18%)
Feb 10, 2015 78.18 78.25 76.46 77.94 9,941,360 -0.18(-0.23%)
Feb 09, 2015 77.70 78.88 77.57 78.12 9,021,502 +0.58(+0.75%)
Feb 06, 2015 77.57 78.14 77.19 77.54 10,821,838 +0.21(+0.27%)
Feb 05, 2015 77.51 77.89 76.80 77.33 10,642,612 +0.68(+0.89%)
Feb 04, 2015 76.75 77.31 75.97 76.65 14,382,962 -0.83(-1.08%)
Feb 03, 2015 76.19 77.89 76.17 77.48 20,165,124 +2.45(+3.27%)
Feb 02, 2015 73.56 75.08 72.84 75.03 16,298,151 +2.50(+3.44%)
Jan 30, 2015 71.87 73.06 69.95 72.53 29,098,824 -0.33(-0.46%)
Jan 29, 2015 73.74 74.02 71.92 72.86 19,780,444 -0.50(-0.68%)
Jan 28, 2015 76.51 76.52 73.16 73.37 14,875,910 -3.22(-4.20%)
Jan 27, 2015 76.48 76.97 76.14 76.58 9,029,699 -0.44(-0.57%)
Jan 26, 2015 75.85 77.36 75.21 77.02 10,842,570 +1.44(+1.90%)
Jan 23, 2015 76.56 76.93 75.50 75.59 11,286,897 -1.46(-1.90%)
Jan 22, 2015 76.94 77.19 75.69 77.05 10,556,116 +0.54(+0.70%)
Jan 21, 2015 75.54 76.59 75.23 76.51 11,691,536 +1.20(+1.59%)
Jan 20, 2015 73.97 75.40 73.44 75.32 14,710,128 +0.95(+1.28%)
Jan 16, 2015 72.49 74.38 72.49 74.36 17,817,946 +1.73(+2.39%)
Jan 15, 2015 73.50 74.24 72.53 72.63 13,660,464 -0.87(-1.18%)
Jan 14, 2015 73.00 73.86 72.04 73.50 19,954,956 -0.21(-0.29%)
Jan 13, 2015 75.64 76.16 73.00 73.71 18,769,086 -1.19(-1.59%)
Jan 12, 2015 76.03 76.03 74.67 74.90 12,583,193 -1.65(-2.15%)
Jan 09, 2015 77.91 77.97 76.17 76.55 13,548,776 -1.56(-1.99%)
Jan 08, 2015 77.24 78.13 76.82 78.10 12,204,151 +1.75(+2.29%)
Jan 07, 2015 77.28 77.62 76.05 76.36 14,636,065 -0.06(-0.08%)
Jan 06, 2015 76.31 77.12 75.32 76.42 16,374,429 -0.04(-0.05%)
Jan 05, 2015 78.49 78.66 76.00 76.46 16,579,220 -3.18(-4.00%)
Jan 02, 2015 78.97 79.94 78.42 79.64 8,350,594 +0.28(+0.36%)
Dec 31, 2014 78.98 79.36 79.36 79.36 9,063,796 -0.66(-0.82%)
Dec 30, 2014 79.89 80.40 79.34 80.01 7,999,159 -0.15(-0.19%)
Dec 29, 2014 80.25 80.91 79.78 80.16 8,542,184 +0.05(+0.06%)
Dec 26, 2014 80.59 80.89 79.81 80.11 6,192,237 -0.16(-0.19%)
Dec 24, 2014 80.40 80.27 80.27 80.27 6,412,849 -0.34(-0.42%)
Dec 23, 2014 79.77 80.96 79.46 80.61 11,436,662 +1.36(+1.71%)
Dec 22, 2014 79.48 79.93 78.57 79.25 13,327,308 -0.64(-0.80%)
Dec 19, 2014 77.48 79.91 76.75 79.89 22,226,602 +2.76(+3.58%)
Dec 18, 2014 76.41 77.13 74.62 77.13 19,083,332 +2.13(+2.84%)
Dec 17, 2014 72.28 75.40 72.16 75.00 18,880,626 +3.06(+4.25%)
Dec 16, 2014 71.09 73.90 70.85 71.94 17,979,776 +0.59(+0.83%)
Dec 15, 2014 72.95 73.51 71.03 71.35 18,578,884 -1.08(-1.48%)
Dec 12, 2014 73.40 73.82 72.42 72.42 16,982,592 -1.79(-2.41%)
Dec 11, 2014 74.26 75.88 73.78 74.21 14,535,358 +0.04(+0.05%)
Dec 10, 2014 75.14 75.16 72.91 74.18 21,306,734 -1.52(-2.01%)
Dec 09, 2014 75.11 76.51 75.08 75.70 15,623,457 +0.15(+0.20%)
Dec 08, 2014 77.74 77.77 75.28 75.55 19,516,402 -2.88(-3.67%)
Dec 05, 2014 79.08 79.35 78.32 78.43 10,833,011 -1.00(-1.26%)
Dec 04, 2014 79.99 79.99 78.53 79.43 11,473,233 -1.01(-1.26%)
Dec 03, 2014 81.17 81.22 80.04 80.44 11,391,953 -0.22(-0.27%)
Dec 02, 2014 78.71 81.04 78.45 80.66 12,074,774 +1.62(+2.05%)
Dec 01, 2014 77.38 79.58 76.88 79.04 18,899,472 +2.02(+2.63%)
Nov 28, 2014 78.94 79.01 76.70 77.02 16,872,256 -4.41(-5.42%)
Nov 26, 2014 82.11 81.43 81.43 81.43 9,492,544 -0.74(-0.90%)
Nov 25, 2014 83.33 83.35 81.80 82.17 9,421,913 -1.02(-1.22%)
Nov 24, 2014 83.57 83.88 82.87 83.18 8,209,198 -0.70(-0.83%)
Nov 21, 2014 84.03 84.12 83.28 83.88 10,406,392 +0.90(+1.08%)
Nov 20, 2014 82.17 83.10 82.17 82.99 7,446,522 +0.59(+0.72%)
Nov 19, 2014 82.04 82.54 81.40 82.39 6,036,573 +0.71(+0.87%)
Nov 18, 2014 82.04 82.50 81.53 81.68 8,019,092 -0.20(-0.24%)
Nov 17, 2014 82.03 82.17 81.54 81.88 8,076,988 -0.40(-0.49%)
Nov 14, 2014 81.85 82.31 81.65 82.29 6,914,946 +0.67(+0.81%)
Nov 13, 2014 82.07 82.34 81.05 81.62 15,720,593 -0.84(-1.02%)
Nov 12, 2014 82.61 83.20 82.27 82.46 7,024,303 -0.55(-0.67%)
Nov 11, 2014 82.67 83.18 82.22 83.02 5,646,077 +0.36(+0.44%)
Nov 10, 2014 83.81 83.88 82.22 82.65 8,718,955 -0.62(-0.74%)
Nov 07, 2014 83.23 83.92 82.96 83.27 10,510,038 +0.19(+0.23%)
Nov 06, 2014 81.94 83.09 81.56 83.08 9,106,518 +1.04(+1.26%)
Nov 05, 2014 82.20 82.22 80.51 82.04 9,420,083 +1.18(+1.46%)
Nov 04, 2014 81.30 81.32 80.46 80.86 13,675,355 -0.99(-1.21%)
Nov 03, 2014 83.99 84.09 81.63 81.85 14,722,023 -2.22(-2.64%)
Oct 31, 2014 82.95 84.23 81.58 84.07 15,225,187 +1.93(+2.35%)
Oct 30, 2014 81.43 82.18 81.00 82.15 7,382,468 +0.04(+0.05%)
Oct 29, 2014 82.71 83.03 81.38 82.10 9,806,807 +0.01(+0.01%)
Oct 28, 2014 81.42 82.20 80.72 82.10 10,378,086 +1.48(+1.83%)
Oct 27, 2014 80.17 80.86 81.24 80.62 9,586,684 -0.62(-0.77%)
Oct 24, 2014 81.44 81.49 80.28 81.24 7,859,764 -0.20(-0.24%)
Oct 23, 2014 81.31 82.23 80.61 81.44 10,265,945 +1.54(+1.92%)
Oct 22, 2014 80.74 81.47 79.84 79.90 10,287,378 -0.76(-0.95%)
Oct 21, 2014 79.33 80.72 79.14 80.67 12,704,682 +2.52(+3.23%)
Oct 20, 2014 78.17 78.43 77.78 78.14 12,596,128 -0.22(-0.28%)
Oct 17, 2014 78.35 79.02 77.61 78.36 15,548,253 +0.52(+0.67%)
Oct 16, 2014 75.67 78.02 75.14 77.84 16,990,166 +1.25(+1.64%)
Oct 15, 2014 76.10 76.75 74.75 76.59 21,799,038 -0.36(-0.46%)
Oct 14, 2014 78.92 79.24 76.47 76.95 16,465,914 -1.58(-2.01%)
Oct 13, 2014 79.59 80.32 78.40 78.52 11,133,517 -1.30(-1.63%)
Oct 10, 2014 80.39 81.12 79.13 79.83 13,208,935 -0.43(-0.54%)
Oct 09, 2014 82.02 82.06 80.07 80.26 16,390,141 -2.41(-2.92%)
Oct 08, 2014 81.19 82.88 80.71 82.67 13,587,480 +1.35(+1.66%)
Oct 07, 2014 82.34 83.01 81.31 81.32 10,427,044 -1.45(-1.75%)
Oct 06, 2014 82.64 83.44 82.20 82.77 7,719,618 +0.27(+0.32%)
Oct 03, 2014 82.82 82.82 81.59 82.50 8,985,989 +0.42(+0.51%)
Oct 02, 2014 82.28 82.64 81.40 82.08 11,657,266 -0.38(-0.46%)
Oct 01, 2014 83.27 83.65 82.27 82.46 11,461,430 -1.17(-1.40%)
Sep 30, 2014 84.47 84.47 83.17 83.63 11,963,837 -0.86(-1.02%)
Sep 29, 2014 84.61 84.63 83.51 84.49 9,693,981 -0.64(-0.76%)
Sep 26, 2014 84.49 85.54 84.12 85.14 7,856,133 +0.55(+0.65%)
Sep 25, 2014 85.65 85.94 84.59 84.59 9,225,140 -1.21(-1.41%)
Sep 24, 2014 86.26 86.26 84.70 85.79 11,426,776 -0.46(-0.54%)
Sep 23, 2014 86.58 86.90 86.11 86.25 8,019,205 -0.30(-0.35%)
Sep 22, 2014 87.33 87.56 86.54 86.56 8,346,972 -0.92(-1.05%)
Sep 19, 2014 87.57 88.10 87.36 87.47 14,395,595 +0.46(+0.53%)
Sep 18, 2014 87.51 87.64 86.81 87.01 6,693,095 -0.41(-0.47%)
Sep 17, 2014 87.70 87.96 87.23 87.42 6,539,308 -0.17(-0.19%)
Sep 16, 2014 86.95 88.09 86.64 87.59 9,404,391 +0.50(+0.58%)
Sep 15, 2014 85.76 87.46 85.55 87.08 7,769,133 +1.11(+1.29%)
Sep 12, 2014 86.59 86.67 85.66 85.97 7,025,852 -0.82(-0.94%)
Sep 11, 2014 86.41 86.96 85.80 86.79 9,373,573 -0.32(-0.36%)
Sep 10, 2014 87.23 87.43 86.22 87.11 15,619,069 -0.63(-0.72%)
Sep 09, 2014 87.26 88.17 87.09 87.74 9,601,692 -0.72(-0.82%)
Sep 08, 2014 88.79 88.84 88.10 88.46 6,005,262 -0.83(-0.93%)
Sep 05, 2014 89.12 89.32 88.43 89.30 7,188,862 +0.42(+0.47%)
Sep 04, 2014 89.86 90.04 88.45 88.88 7,418,534 -0.74(-0.83%)
Sep 03, 2014 90.03 90.33 89.48 89.62 5,488,303 +0.22(+0.25%)
Sep 02, 2014 90.56 90.68 89.06 89.39 6,776,212 -1.34(-1.48%)
Aug 29, 2014 90.42 90.73 90.73 90.73 5,020,631 +0.49(+0.54%)
Aug 28, 2014 89.91 90.35 89.89 90.24 3,436,971 +0.08(+0.09%)
Aug 27, 2014 90.00 90.29 89.85 90.16 3,947,785 +0.27(+0.30%)
Aug 26, 2014 89.76 90.21 89.67 89.89 4,040,183 +0.29(+0.32%)
Aug 25, 2014 89.41 89.77 89.28 89.60 3,774,690 +0.51(+0.57%)
Aug 22, 2014 89.03 89.37 88.67 89.09 4,618,367 -0.57(-0.64%)
Aug 21, 2014 89.49 89.84 89.14 89.67 3,817,810 +0.31(+0.35%)
Aug 20, 2014 89.19 89.44 88.86 89.36 4,608,683 -0.10(-0.11%)
Aug 19, 2014 88.82 89.51 88.70 89.46 5,554,947 +0.93(+1.05%)
Aug 18, 2014 88.50 88.73 88.06 88.52 6,605,781 +0.14(+0.16%)
Aug 15, 2014 88.61 88.87 88.09 88.38 8,210,315 +0.15(+0.17%)
Aug 14, 2014 88.74 88.75 87.94 88.24 6,508,652 -0.44(-0.50%)
Aug 13, 2014 88.71 88.95 88.19 88.68 5,062,211 +0.35(+0.40%)
Aug 12, 2014 88.36 88.46 87.75 88.33 7,113,852 -0.43(-0.49%)
Aug 11, 2014 89.07 89.43 88.64 88.76 4,987,815 -0.10(-0.12%)
Aug 08, 2014 87.62 88.72 87.51 88.86 6,818,511 +1.54(+1.76%)
Aug 07, 2014 87.70 88.08 86.76 87.33 6,691,649 -0.06(-0.06%)
Aug 06, 2014 86.81 88.24 86.74 87.38 7,391,941 +0.54(+0.62%)
Aug 05, 2014 88.83 88.83 86.58 86.85 11,489,087 -2.23(-2.50%)
Aug 04, 2014 88.74 89.21 87.59 89.08 10,462,501 +0.19(+0.21%)
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.