Skip to main content

Chevron Corp (NY: CVX )

158.00 +1.65 (+1.06%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 72.09 73.15 71.71 72.83 12,383,822 -0.16(-0.21%)
Apr 28, 2016 73.51 74.31 72.74 72.99 10,659,112 -1.03(-1.40%)
Apr 27, 2016 73.35 74.09 72.97 74.02 11,761,427 +1.11(+1.53%)
Apr 26, 2016 72.74 73.40 72.50 72.91 7,927,731 +0.56(+0.77%)
Apr 25, 2016 72.33 72.54 71.87 72.35 9,274,555 -0.36(-0.49%)
Apr 22, 2016 72.52 73.06 72.35 72.71 8,072,615 +0.43(+0.60%)
Apr 21, 2016 72.45 73.27 72.07 72.28 11,614,317 -0.21(-0.29%)
Apr 20, 2016 71.33 73.09 71.16 72.48 14,239,646 +0.85(+1.18%)
Apr 19, 2016 70.57 71.66 69.97 71.63 14,850,056 +1.28(+1.82%)
Apr 18, 2016 69.30 70.39 68.08 70.35 10,900,694 +1.05(+1.51%)
Apr 15, 2016 69.65 69.71 69.11 69.30 9,191,677 -0.53(-0.77%)
Apr 14, 2016 69.60 70.04 69.40 69.84 8,622,664 +0.27(+0.39%)
Apr 13, 2016 69.71 69.79 69.16 69.57 8,988,121 +0.06(+0.09%)
Apr 12, 2016 68.21 69.81 68.02 69.50 12,322,673 +1.62(+2.38%)
Apr 11, 2016 69.05 69.35 67.82 67.89 9,321,469 -0.78(-1.13%)
Apr 08, 2016 68.61 69.05 68.26 68.66 9,972,911 +1.10(+1.62%)
Apr 07, 2016 67.27 67.74 67.06 67.56 9,564,698 -0.04(-0.05%)
Apr 06, 2016 66.40 67.71 66.16 67.60 9,590,953 +1.55(+2.34%)
Apr 05, 2016 66.29 66.54 65.88 66.05 9,346,311 -0.54(-0.81%)
Apr 04, 2016 67.31 67.34 66.31 66.59 9,190,963 -0.59(-0.88%)
Apr 01, 2016 66.78 67.56 66.54 67.19 10,600,594 -0.81(-1.20%)
Mar 31, 2016 67.85 68.57 67.68 68.00 8,338,989 +0.11(+0.16%)
Mar 30, 2016 68.68 68.92 67.83 67.89 8,674,408 -0.05(-0.07%)
Mar 29, 2016 66.85 67.99 66.25 67.94 9,281,795 +0.46(+0.68%)
Mar 28, 2016 67.64 67.77 67.00 67.49 7,089,200 -0.12(-0.18%)
Mar 24, 2016 65.96 67.61 67.61 67.61 11,446,871 +0.90(+1.35%)
Mar 23, 2016 67.51 67.58 66.32 66.71 14,454,318 -1.36(-2.00%)
Mar 22, 2016 68.25 69.08 67.94 68.07 10,615,074 -0.67(-0.97%)
Mar 21, 2016 69.15 69.52 68.36 68.74 11,279,572 -0.89(-1.28%)
Mar 18, 2016 69.75 69.79 68.33 69.63 20,253,448 +0.57(+0.83%)
Mar 17, 2016 68.61 69.67 67.92 69.06 14,982,534 +1.06(+1.56%)
Mar 16, 2016 67.51 68.53 66.80 68.00 13,986,304 +0.81(+1.20%)
Mar 15, 2016 66.40 67.29 65.75 67.19 9,828,227 +0.01(+0.01%)
Mar 14, 2016 66.69 67.59 66.36 67.19 9,674,976 -0.23(-0.34%)
Mar 11, 2016 67.68 68.53 66.56 67.41 19,779,968 +0.46(+0.68%)
Mar 10, 2016 66.14 66.97 65.59 66.96 16,962,420 +0.80(+1.21%)
Mar 09, 2016 63.94 67.46 63.77 66.16 27,080,482 +2.91(+4.60%)
Mar 08, 2016 64.42 64.92 62.96 63.25 14,742,354 -1.38(-2.13%)
Mar 07, 2016 62.68 64.69 62.40 64.63 17,932,228 +1.95(+3.12%)
Mar 04, 2016 62.31 63.17 61.80 62.67 13,087,610 +0.29(+0.46%)
Mar 03, 2016 62.01 62.42 61.33 62.39 11,961,726 +0.28(+0.45%)
Mar 02, 2016 60.87 62.14 60.16 62.11 13,520,987 +0.72(+1.17%)
Mar 01, 2016 59.96 61.68 59.42 61.39 16,293,877 +1.92(+3.22%)
Feb 29, 2016 60.54 60.73 59.21 59.47 16,201,893 -0.65(-1.08%)
Feb 26, 2016 61.99 62.08 60.07 60.12 13,145,555 -0.68(-1.11%)
Feb 25, 2016 61.06 61.09 59.69 60.80 13,253,778 +0.02(+0.04%)
Feb 24, 2016 59.40 60.92 59.09 60.78 13,693,395 +0.26(+0.42%)
Feb 23, 2016 63.00 63.07 60.37 60.52 14,924,298 -2.79(-4.40%)
Feb 22, 2016 61.66 64.04 62.37 63.31 14,443,463 +1.65(+2.68%)
Feb 19, 2016 61.53 61.68 60.49 61.66 13,725,604 -0.16(-0.27%)
Feb 18, 2016 63.26 63.62 61.73 61.82 13,351,429 -1.13(-1.79%)
Feb 17, 2016 60.88 63.20 60.60 62.95 17,827,930 +2.49(+4.13%)
Feb 16, 2016 60.75 60.86 59.38 60.45 14,909,327 +0.32(+0.53%)
Feb 12, 2016 58.98 60.13 60.13 60.13 13,973,243 +1.72(+2.94%)
Feb 11, 2016 57.43 58.88 56.76 58.41 18,093,612 -0.04(-0.06%)
Feb 10, 2016 58.26 59.05 57.36 58.45 17,200,770 +0.08(+0.14%)
Feb 09, 2016 59.88 60.32 57.84 58.36 17,905,680 -2.16(-3.57%)
Feb 08, 2016 57.55 61.02 57.08 60.52 25,153,584 +2.19(+3.75%)
Feb 05, 2016 59.08 59.33 57.90 58.34 21,439,298 -1.34(-2.25%)
Feb 04, 2016 59.54 60.66 59.00 59.68 18,219,510 +0.12(+0.20%)
Feb 03, 2016 57.99 59.57 56.20 59.56 19,836,538 +2.38(+4.16%)
Feb 02, 2016 58.22 58.45 57.00 57.18 18,919,412 -2.85(-4.75%)
Feb 01, 2016 59.93 60.59 59.29 60.03 15,566,222 -0.83(-1.36%)
Jan 29, 2016 59.16 61.03 58.38 60.86 28,768,710 +0.39(+0.64%)
Jan 28, 2016 60.36 61.02 58.91 60.48 18,491,272 +1.85(+3.16%)
Jan 27, 2016 59.09 60.60 57.97 58.62 17,581,040 -0.58(-0.99%)
Jan 26, 2016 57.69 59.48 57.26 59.21 17,282,852 +2.27(+3.99%)
Jan 25, 2016 57.92 59.33 56.87 56.93 17,547,236 -1.87(-3.17%)
Jan 22, 2016 59.45 59.96 57.52 58.80 22,340,706 +1.75(+3.07%)
Jan 21, 2016 55.46 57.47 54.91 57.05 22,883,804 +1.46(+2.62%)
Jan 20, 2016 56.29 56.53 53.02 55.59 37,145,948 -1.78(-3.10%)
Jan 19, 2016 59.24 59.65 56.86 57.37 18,685,914 -1.52(-2.58%)
Jan 15, 2016 57.46 58.89 58.89 58.89 25,389,274 -1.27(-2.11%)
Jan 14, 2016 57.68 60.65 56.98 60.16 23,346,464 +2.91(+5.09%)
Jan 13, 2016 58.53 59.30 56.32 57.24 22,089,362 -0.58(-1.00%)
Jan 12, 2016 57.86 58.00 56.09 57.82 19,143,428 +0.97(+1.71%)
Jan 11, 2016 58.31 58.40 56.15 56.85 20,410,242 -0.96(-1.66%)
Jan 08, 2016 58.69 59.01 57.17 57.81 16,895,074 -0.63(-1.07%)
Jan 07, 2016 59.51 60.36 58.19 58.43 21,833,810 -2.15(-3.54%)
Jan 06, 2016 61.54 61.78 59.94 60.58 20,607,924 -2.49(-3.95%)
Jan 05, 2016 62.68 63.10 61.83 63.07 11,174,155 +0.53(+0.86%)
Jan 04, 2016 63.02 63.42 61.64 62.54 16,192,100 -0.78(-1.23%)
Dec 31, 2015 62.91 63.32 63.32 63.32 9,929,213 -0.09(-0.14%)
Dec 30, 2015 63.42 64.04 63.27 63.41 7,955,493 -0.82(-1.27%)
Dec 29, 2015 64.68 65.16 64.10 64.23 9,192,336 +0.63(+0.98%)
Dec 28, 2015 63.56 63.85 63.13 63.60 9,660,655 -1.19(-1.84%)
Dec 24, 2015 66.13 64.79 64.79 64.79 7,101,915 -1.24(-1.88%)
Dec 23, 2015 64.90 66.06 64.45 66.03 15,873,460 +2.49(+3.92%)
Dec 22, 2015 62.73 63.90 62.15 63.54 13,726,777 +0.73(+1.15%)
Dec 21, 2015 63.63 63.84 62.09 62.81 18,288,258 -0.40(-0.63%)
Dec 18, 2015 63.39 64.24 62.85 63.21 28,652,568 -0.51(-0.81%)
Dec 17, 2015 65.81 66.16 63.63 63.73 20,006,684 -2.04(-3.10%)
Dec 16, 2015 65.16 66.04 63.92 65.77 24,026,812 +0.48(+0.73%)
Dec 15, 2015 63.75 65.74 63.73 65.29 27,213,968 +2.41(+3.84%)
Dec 14, 2015 60.74 63.06 60.14 62.88 17,657,280 +2.03(+3.34%)
Dec 11, 2015 61.83 61.88 60.59 60.84 18,735,254 -2.01(-3.20%)
Dec 10, 2015 61.94 63.67 61.66 62.85 20,649,672 +1.20(+1.94%)
Dec 09, 2015 61.00 63.45 60.74 61.66 20,849,776 +0.82(+1.34%)
Dec 08, 2015 60.40 61.94 59.30 60.84 19,033,316 -0.59(-0.96%)
Dec 07, 2015 61.57 61.90 59.76 61.43 21,848,428 -1.71(-2.71%)
Dec 04, 2015 61.87 63.22 60.88 63.14 18,711,584 +0.61(+0.97%)
Dec 03, 2015 63.92 64.35 62.19 62.54 15,621,478 -0.99(-1.55%)
Dec 02, 2015 65.18 65.24 63.37 63.52 16,806,782 -1.57(-2.41%)
Dec 01, 2015 64.03 65.21 64.03 65.09 9,910,212 +0.82(+1.27%)
Nov 30, 2015 63.80 64.73 63.66 64.28 17,290,344 +0.67(+1.05%)
Nov 27, 2015 63.52 63.94 63.40 63.61 3,619,787 -0.35(-0.55%)
Nov 25, 2015 63.85 63.96 63.96 63.96 7,699,484 -0.34(-0.53%)
Nov 24, 2015 63.48 64.97 63.21 64.30 12,142,396 +0.94(+1.49%)
Nov 23, 2015 62.40 63.66 62.02 63.35 9,785,505 +0.70(+1.12%)
Nov 20, 2015 63.80 64.27 62.51 62.65 12,163,686 -1.28(-2.00%)
Nov 19, 2015 64.78 65.01 63.65 63.93 8,661,332 -0.97(-1.50%)
Nov 18, 2015 64.36 65.28 64.07 64.90 9,835,904 +0.83(+1.30%)
Nov 17, 2015 64.24 65.11 63.84 64.07 10,762,558 -0.30(-0.46%)
Nov 16, 2015 61.79 64.38 61.79 64.37 14,137,930 +2.70(+4.38%)
Nov 13, 2015 62.28 62.56 61.32 61.66 11,039,775 -0.82(-1.31%)
Nov 12, 2015 63.10 63.38 62.06 62.48 12,872,028 -1.62(-2.53%)
Nov 11, 2015 64.94 65.16 63.88 64.11 8,751,164 -0.72(-1.12%)
Nov 10, 2015 64.04 65.01 63.86 64.83 9,812,299 +0.63(+0.99%)
Nov 09, 2015 65.00 65.68 64.04 64.20 11,012,948 -1.19(-1.82%)
Nov 06, 2015 65.16 65.41 63.81 65.38 13,854,947 -0.36(-0.55%)
Nov 05, 2015 66.79 67.14 65.59 65.75 16,081,848 -1.54(-2.29%)
Nov 04, 2015 68.16 68.21 66.81 67.29 17,154,562 -0.95(-1.40%)
Nov 03, 2015 66.35 68.59 66.35 68.24 25,408,886 +2.21(+3.35%)
Nov 02, 2015 63.01 66.25 62.92 66.03 20,529,104 +2.84(+4.49%)
Oct 30, 2015 63.38 63.96 62.17 63.19 16,623,419 +0.69(+1.10%)
Oct 29, 2015 62.11 63.23 61.98 62.51 9,614,833 +0.07(+0.11%)
Oct 28, 2015 61.34 62.67 61.14 62.44 11,844,224 +1.45(+2.38%)
Oct 27, 2015 61.00 61.16 60.32 60.98 13,415,551 -0.74(-1.21%)
Oct 26, 2015 63.19 63.19 61.59 61.73 12,375,585 -1.72(-2.71%)
Oct 23, 2015 63.10 63.92 62.65 63.44 11,698,665 -0.26(-0.41%)
Oct 22, 2015 62.40 63.84 62.40 63.71 12,901,340 +1.59(+2.56%)
Oct 21, 2015 62.19 63.02 61.98 62.12 10,686,232 -0.46(-0.73%)
Oct 20, 2015 62.23 62.92 62.16 62.58 11,822,770 -0.03(-0.04%)
Oct 19, 2015 62.83 62.96 62.04 62.60 12,799,410 -0.88(-1.38%)
Oct 16, 2015 63.66 63.74 62.60 63.48 11,247,697 +0.40(+0.63%)
Oct 15, 2015 62.34 63.19 61.50 63.08 12,885,155 +0.67(+1.07%)
Oct 14, 2015 61.35 62.56 60.99 62.42 13,997,103 +0.96(+1.56%)
Oct 13, 2015 61.05 61.85 60.70 61.46 11,522,779 -0.25(-0.41%)
Oct 12, 2015 62.48 62.57 61.10 61.71 11,386,166 -0.58(-0.93%)
Oct 09, 2015 62.72 62.86 61.66 62.28 14,396,964 -0.24(-0.38%)
Oct 08, 2015 61.12 62.68 61.05 62.52 16,248,494 +1.24(+2.03%)
Oct 07, 2015 61.37 62.24 60.00 61.28 25,440,452 +0.79(+1.30%)
Oct 06, 2015 58.54 60.93 58.46 60.49 27,174,734 +2.06(+3.52%)
Oct 05, 2015 57.30 58.54 57.26 58.43 20,414,864 +1.72(+3.04%)
Oct 02, 2015 54.06 56.71 53.76 56.71 18,769,946 +2.23(+4.10%)
Oct 01, 2015 55.43 56.25 54.11 54.47 15,977,906 -0.38(-0.68%)
Sep 30, 2015 53.65 54.95 53.54 54.85 20,289,094 +1.83(+3.45%)
Sep 29, 2015 52.88 53.31 52.34 53.02 12,651,524 +0.33(+0.63%)
Sep 28, 2015 53.31 53.49 52.67 52.69 15,196,502 -1.34(-2.48%)
Sep 25, 2015 54.15 54.35 53.49 54.03 15,621,550 +0.56(+1.05%)
Sep 24, 2015 52.46 53.76 52.22 53.47 14,815,308 +0.54(+1.01%)
Sep 23, 2015 53.82 53.91 52.68 52.93 13,004,564 -0.79(-1.46%)
Sep 22, 2015 53.43 54.02 53.19 53.72 13,936,526 -0.58(-1.08%)
Sep 21, 2015 54.45 54.75 54.13 54.30 12,257,447 +0.24(+0.45%)
Sep 18, 2015 54.18 54.72 53.52 54.06 26,800,384 -1.16(-2.10%)
Sep 17, 2015 55.02 55.96 54.66 55.22 17,723,622 +0.27(+0.49%)
Sep 16, 2015 54.11 55.08 54.08 54.95 18,110,832 +1.29(+2.40%)
Sep 15, 2015 53.15 54.02 52.99 53.66 16,794,264 +0.97(+1.85%)
Sep 14, 2015 52.51 52.84 52.12 52.69 14,719,490 -0.01(-0.03%)
Sep 11, 2015 52.81 53.02 52.21 52.70 15,865,272 +0.09(+0.17%)
Sep 10, 2015 52.66 52.71 51.68 52.61 16,501,767 +0.51(+0.99%)
Sep 09, 2015 53.84 54.38 51.98 52.10 16,242,192 -1.34(-2.50%)
Sep 08, 2015 53.91 53.93 53.02 53.43 13,397,517 +0.12(+0.22%)
Sep 04, 2015 53.75 53.31 53.31 53.31 16,121,147 -1.11(-2.03%)
Sep 03, 2015 54.72 55.23 54.02 54.42 17,663,708 +0.14(+0.26%)
Sep 02, 2015 55.45 55.45 53.71 54.28 20,500,698 -0.09(-0.17%)
Sep 01, 2015 54.77 55.20 53.90 54.37 25,815,172 -1.95(-3.46%)
Aug 31, 2015 55.64 56.38 54.18 56.32 24,272,050 +0.39(+0.70%)
Aug 28, 2015 54.04 56.46 53.95 55.93 34,133,936 +1.94(+3.59%)
Aug 27, 2015 52.15 54.32 51.85 53.99 30,973,486 +3.16(+6.23%)
Aug 26, 2015 49.87 50.83 49.33 50.82 25,022,120 +2.13(+4.38%)
Aug 25, 2015 52.10 52.17 48.56 48.69 30,378,862 -1.46(-2.91%)
Aug 24, 2015 49.06 52.42 48.38 50.15 34,786,736 -2.53(-4.80%)
Aug 21, 2015 54.84 55.34 52.65 52.68 26,437,468 -2.42(-4.39%)
Aug 20, 2015 56.09 56.52 55.10 55.10 17,049,760 -1.16(-2.06%)
Aug 19, 2015 57.62 57.65 56.09 56.26 18,879,124 -1.76(-3.03%)
Aug 18, 2015 57.77 58.25 57.59 58.02 13,077,083 +0.15(+0.25%)
Aug 17, 2015 58.73 58.76 57.79 57.87 18,120,260 -1.18(-1.99%)
Aug 14, 2015 58.91 59.35 58.57 59.05 11,284,182 +0.10(+0.16%)
Aug 13, 2015 59.08 59.29 58.68 58.95 13,924,401 -0.65(-1.08%)
Aug 12, 2015 58.37 59.82 58.32 59.60 16,572,381 +0.69(+1.18%)
Aug 11, 2015 57.94 59.04 57.41 58.91 14,264,383 -0.08(-0.13%)
Aug 10, 2015 57.82 59.13 57.60 58.98 12,147,759 +1.47(+2.56%)
Aug 07, 2015 58.17 58.55 57.29 57.51 10,808,153 -0.99(-1.69%)
Aug 06, 2015 57.38 58.77 56.92 58.50 14,278,244 +0.80(+1.38%)
Aug 05, 2015 58.67 59.06 57.59 57.70 16,388,068 -0.81(-1.38%)
Aug 04, 2015 58.88 59.67 58.15 58.51 12,431,379 -0.27(-0.46%)
Aug 03, 2015 59.94 59.97 58.59 58.78 20,593,350 -1.98(-3.26%)
Jul 31, 2015 62.85 63.01 60.44 60.76 27,760,562 -3.12(-4.89%)
Jul 30, 2015 64.17 64.42 63.69 63.88 9,371,279 -0.15(-0.24%)
Jul 29, 2015 63.16 64.14 62.79 64.04 14,302,195 +0.58(+0.92%)
Jul 28, 2015 61.43 63.65 61.41 63.45 16,799,304 +2.24(+3.66%)
Jul 27, 2015 61.71 61.87 60.94 61.21 15,060,905 -1.00(-1.61%)
Jul 24, 2015 63.71 63.71 62.04 62.22 16,249,179 -1.61(-2.52%)
Jul 23, 2015 64.26 64.60 63.66 63.82 10,718,611 -0.39(-0.61%)
Jul 22, 2015 64.21 64.78 64.06 64.21 13,582,929 -0.27(-0.42%)
Jul 21, 2015 63.86 64.65 63.86 64.48 10,255,502 +0.66(+1.03%)
Jul 20, 2015 64.07 64.20 63.58 63.82 8,763,528 -0.14(-0.23%)
Jul 17, 2015 64.71 64.82 63.80 63.97 11,961,707 -0.91(-1.41%)
Jul 16, 2015 64.74 65.05 64.48 64.88 9,352,764 +0.16(+0.25%)
Jul 15, 2015 65.26 65.72 64.47 64.72 9,449,147 -0.90(-1.37%)
Jul 14, 2015 64.83 65.78 64.82 65.61 7,599,330 +0.65(+1.00%)
Jul 13, 2015 64.76 65.16 64.65 64.96 7,336,536 +0.13(+0.20%)
Jul 10, 2015 64.91 65.20 64.60 64.83 8,201,326 +0.43(+0.67%)
Jul 09, 2015 65.17 65.38 64.39 64.40 11,516,779 +0.15(+0.24%)
Jul 08, 2015 64.96 65.30 64.04 64.25 11,240,414 -1.17(-1.79%)
Jul 07, 2015 64.83 65.57 64.21 65.42 17,142,314 +0.34(+0.53%)
Jul 06, 2015 65.28 65.62 64.88 65.08 12,146,476 -0.76(-1.15%)
Jul 02, 2015 66.17 65.83 65.83 65.83 9,347,651 -0.15(-0.23%)
Jul 01, 2015 66.13 66.35 65.61 65.99 10,623,372 -0.26(-0.39%)
Jun 30, 2015 66.92 67.06 66.08 66.25 14,453,280 -0.15(-0.23%)
Jun 29, 2015 66.95 67.27 66.34 66.40 12,762,265 -1.31(-1.94%)
Jun 26, 2015 67.46 67.77 67.17 67.71 14,584,866 +0.18(+0.26%)
Jun 25, 2015 68.29 68.44 67.50 67.53 8,823,322 -0.64(-0.94%)
Jun 24, 2015 68.66 69.13 68.17 68.17 10,851,617 -0.56(-0.82%)
Jun 23, 2015 68.64 68.97 68.35 68.73 8,297,247 -0.14(-0.20%)
Jun 22, 2015 68.55 68.92 68.24 68.87 9,342,806 +0.56(+0.82%)
Jun 19, 2015 68.48 68.79 68.30 68.31 15,307,900 -0.54(-0.78%)
Jun 18, 2015 68.85 69.29 68.77 68.84 10,437,605 +0.34(+0.49%)
Jun 17, 2015 69.24 69.47 68.34 68.51 11,983,058 -0.19(-0.28%)
Jun 16, 2015 68.12 68.98 67.85 68.70 12,761,924 +0.52(+0.76%)
Jun 15, 2015 68.29 68.61 68.09 68.18 8,996,339 -0.40(-0.58%)
Jun 12, 2015 69.03 69.14 68.42 68.58 9,429,854 -0.86(-1.24%)
Jun 11, 2015 69.95 70.18 69.32 69.44 8,129,927 -0.49(-0.70%)
Jun 10, 2015 70.40 70.40 69.71 69.93 11,048,273 +0.97(+1.40%)
Jun 09, 2015 69.15 69.53 68.82 68.96 10,422,141 +0.00(+0.00%)
Jun 08, 2015 69.56 69.63 68.64 68.96 11,955,891 -0.80(-1.15%)
Jun 05, 2015 69.48 70.80 69.36 69.76 8,855,193 +0.14(+0.20%)
Jun 04, 2015 69.97 70.30 69.34 69.63 10,041,886 -0.54(-0.76%)
Jun 03, 2015 70.32 70.99 70.13 70.16 7,535,454 -0.28(-0.40%)
Jun 02, 2015 70.49 70.81 70.12 70.44 7,339,360 -0.03(-0.05%)
Jun 01, 2015 71.05 71.07 70.38 70.48 7,881,272 -0.25(-0.36%)
May 29, 2015 70.83 71.12 70.50 70.73 9,717,931 -0.16(-0.23%)
May 28, 2015 70.70 71.02 70.31 70.90 7,426,636 +0.09(+0.13%)
May 27, 2015 70.87 71.26 70.55 70.81 8,528,152 -0.12(-0.17%)
May 26, 2015 71.57 71.72 70.68 70.93 11,659,717 -1.10(-1.53%)
May 22, 2015 72.17 72.03 72.03 72.03 6,869,302 -0.41(-0.57%)
May 21, 2015 72.77 72.98 72.31 72.44 9,537,224 +0.16(+0.23%)
May 20, 2015 72.39 72.72 71.94 72.28 9,496,255 +0.16(+0.22%)
May 19, 2015 72.83 73.00 72.10 72.12 11,543,845 -1.12(-1.53%)
May 18, 2015 73.82 73.83 73.19 73.24 9,306,000 -0.95(-1.28%)
May 15, 2015 73.62 74.39 73.44 74.19 8,215,419 +0.45(+0.61%)
May 14, 2015 73.45 74.32 73.45 73.74 14,341,226 +0.51(+0.70%)
May 13, 2015 73.42 73.75 72.96 73.23 8,114,721 +0.10(+0.13%)
May 12, 2015 73.05 73.43 72.82 73.13 7,379,825 +0.14(+0.19%)
May 11, 2015 73.87 73.90 72.96 73.00 8,829,593 -0.88(-1.19%)
May 08, 2015 73.63 73.98 73.02 73.87 10,411,114 +0.73(+1.00%)
May 07, 2015 73.22 73.57 72.54 73.14 8,518,647 -0.26(-0.35%)
May 06, 2015 74.28 74.47 72.96 73.40 8,559,830 -0.03(-0.05%)
May 05, 2015 74.28 74.74 73.43 73.43 9,505,576 -0.22(-0.30%)
May 04, 2015 74.37 74.39 73.43 73.65 11,265,648 -0.49(-0.66%)
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.