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 (%)
Jan 29, 2016 57.92 59.75 57.16 59.59 29,384,444 +0.38(+0.64%)
Jan 28, 2016 59.09 59.74 57.68 59.21 18,887,040 +1.81(+3.16%)
Jan 27, 2016 57.85 59.33 56.75 57.40 17,957,324 -0.57(-0.99%)
Jan 26, 2016 56.49 58.23 56.06 57.97 17,652,754 +2.23(+3.99%)
Jan 25, 2016 56.71 58.08 55.68 55.74 17,922,798 -1.83(-3.17%)
Jan 22, 2016 58.20 58.70 56.31 57.57 22,818,862 +1.72(+3.07%)
Jan 21, 2016 54.30 56.27 53.76 55.85 23,373,584 +1.43(+2.62%)
Jan 20, 2016 55.11 55.34 51.91 54.43 37,940,980 -1.74(-3.10%)
Jan 19, 2016 58.00 58.40 55.67 56.17 19,085,846 -1.49(-2.58%)
Jan 15, 2016 56.26 57.66 57.66 57.66 25,932,678 -1.24(-2.11%)
Jan 14, 2016 56.47 59.38 55.78 58.90 23,846,144 +2.85(+5.09%)
Jan 13, 2016 57.31 58.06 55.14 56.04 22,562,138 -0.57(-1.00%)
Jan 12, 2016 56.64 56.78 54.91 56.61 19,553,152 +0.95(+1.71%)
Jan 11, 2016 57.09 57.17 54.97 55.66 20,847,080 -0.94(-1.66%)
Jan 08, 2016 57.46 57.77 55.97 56.60 17,256,678 -0.61(-1.07%)
Jan 07, 2016 58.26 59.09 56.97 57.21 22,301,118 -2.10(-3.54%)
Jan 06, 2016 60.26 60.49 58.68 59.31 21,048,994 -2.44(-3.95%)
Jan 05, 2016 61.36 61.78 60.53 61.75 11,413,314 +0.52(+0.86%)
Jan 04, 2016 61.70 62.10 60.34 61.23 16,538,658 -0.77(-1.23%)
Dec 31, 2015 61.59 61.99 61.99 61.99 10,141,727 -0.09(-0.14%)
Dec 30, 2015 62.09 62.69 61.94 62.08 8,125,764 -0.80(-1.27%)
Dec 29, 2015 63.32 63.80 62.76 62.88 9,389,078 +0.61(+0.98%)
Dec 28, 2015 62.23 62.52 61.81 62.27 9,867,421 -1.16(-1.84%)
Dec 24, 2015 64.74 63.43 63.43 63.43 7,253,917 -1.21(-1.88%)
Dec 23, 2015 63.54 64.67 63.10 64.64 16,213,198 +2.44(+3.92%)
Dec 22, 2015 61.41 62.56 60.85 62.21 14,020,569 +0.71(+1.15%)
Dec 21, 2015 62.30 62.50 60.79 61.50 18,679,680 -0.39(-0.63%)
Dec 18, 2015 62.06 62.89 61.54 61.89 29,265,816 -0.50(-0.81%)
Dec 17, 2015 64.43 64.77 62.30 62.39 20,434,884 -2.00(-3.10%)
Dec 16, 2015 63.80 64.65 62.58 64.39 24,541,056 +0.47(+0.73%)
Dec 15, 2015 62.42 64.36 62.40 63.92 27,796,426 +2.36(+3.84%)
Dec 14, 2015 59.47 61.74 58.88 61.56 18,035,196 +1.99(+3.34%)
Dec 11, 2015 60.54 60.58 59.32 59.57 19,136,244 -1.97(-3.20%)
Dec 10, 2015 60.64 62.34 60.37 61.54 21,091,634 +1.17(+1.94%)
Dec 09, 2015 59.72 62.12 59.47 60.37 21,296,022 +0.80(+1.34%)
Dec 08, 2015 59.13 60.64 58.06 59.57 19,440,684 -0.58(-0.96%)
Dec 07, 2015 60.28 60.60 58.50 60.15 22,316,046 -1.67(-2.71%)
Dec 04, 2015 60.57 61.90 59.60 61.82 19,112,066 +0.59(+0.97%)
Dec 03, 2015 62.58 63.00 60.89 61.23 15,955,823 -0.96(-1.55%)
Dec 02, 2015 63.81 63.87 62.04 62.19 17,166,496 -1.54(-2.41%)
Dec 01, 2015 62.69 63.85 62.69 63.73 10,122,319 +0.80(+1.27%)
Nov 30, 2015 62.46 63.37 62.32 62.93 17,660,406 +0.65(+1.05%)
Nov 27, 2015 62.19 62.60 62.07 62.27 3,697,261 -0.34(-0.55%)
Nov 25, 2015 62.51 62.62 62.62 62.62 7,864,275 -0.33(-0.53%)
Nov 24, 2015 62.15 63.60 61.88 62.95 12,402,278 +0.92(+1.49%)
Nov 23, 2015 61.09 62.32 60.72 62.03 9,994,944 +0.69(+1.12%)
Nov 20, 2015 62.46 62.92 61.20 61.34 12,424,024 -1.25(-2.00%)
Nov 19, 2015 63.42 63.65 62.32 62.59 8,846,710 -0.95(-1.50%)
Nov 18, 2015 63.01 63.91 62.73 63.54 10,046,421 +0.81(+1.30%)
Nov 17, 2015 62.89 63.74 62.50 62.73 10,992,908 -0.29(-0.46%)
Nov 16, 2015 60.50 63.03 60.50 63.02 14,440,522 +2.65(+4.38%)
Nov 13, 2015 60.98 61.25 60.04 60.37 11,276,057 -0.80(-1.31%)
Nov 12, 2015 61.78 62.05 60.76 61.18 13,147,527 -1.59(-2.53%)
Nov 11, 2015 63.58 63.80 62.54 62.76 8,938,464 -0.71(-1.12%)
Nov 10, 2015 62.70 63.65 62.52 63.47 10,022,311 +0.62(+0.99%)
Nov 09, 2015 63.64 64.30 62.70 62.85 11,248,657 -1.16(-1.82%)
Nov 06, 2015 63.80 64.04 62.47 64.01 14,151,482 -0.35(-0.55%)
Nov 05, 2015 65.39 65.73 64.22 64.37 16,426,046 -1.51(-2.29%)
Nov 04, 2015 66.73 66.79 65.41 65.88 17,521,718 -0.93(-1.40%)
Nov 03, 2015 64.96 67.15 64.96 66.81 25,952,710 +2.16(+3.35%)
Nov 02, 2015 61.69 64.87 61.60 64.65 20,968,486 +2.78(+4.49%)
Oct 30, 2015 62.05 62.62 60.87 61.87 16,979,208 +0.67(+1.10%)
Oct 29, 2015 60.81 61.90 60.69 61.20 9,820,618 +0.07(+0.11%)
Oct 28, 2015 60.05 61.35 59.85 61.13 12,097,724 +1.42(+2.38%)
Oct 27, 2015 59.73 59.88 59.05 59.71 13,702,682 -0.73(-1.21%)
Oct 26, 2015 61.86 61.87 60.30 60.43 12,640,458 -1.68(-2.71%)
Oct 23, 2015 61.78 62.58 61.33 62.12 11,949,050 -0.26(-0.41%)
Oct 22, 2015 61.09 62.50 61.09 62.37 13,177,465 +1.56(+2.56%)
Oct 21, 2015 60.89 61.70 60.69 60.81 10,914,948 -0.45(-0.73%)
Oct 20, 2015 60.93 61.60 60.86 61.26 12,075,811 -0.03(-0.04%)
Oct 19, 2015 61.52 61.64 60.74 61.29 13,073,354 -0.86(-1.38%)
Oct 16, 2015 62.33 62.40 61.28 62.15 11,488,430 +0.39(+0.63%)
Oct 15, 2015 61.03 61.86 60.21 61.76 13,160,935 +0.65(+1.07%)
Oct 14, 2015 60.07 61.25 59.71 61.11 14,296,681 +0.94(+1.56%)
Oct 13, 2015 59.77 60.55 59.43 60.17 11,769,399 -0.25(-0.41%)
Oct 12, 2015 61.18 61.26 59.82 60.41 11,629,863 -0.57(-0.93%)
Oct 09, 2015 61.41 61.54 60.37 60.98 14,705,100 -0.23(-0.38%)
Oct 08, 2015 59.83 61.36 59.77 61.21 16,596,258 +1.22(+2.03%)
Oct 07, 2015 60.08 60.94 58.74 59.99 25,984,952 +0.77(+1.30%)
Oct 06, 2015 57.31 59.66 57.23 59.22 27,756,352 +2.02(+3.52%)
Oct 05, 2015 56.10 57.32 56.06 57.21 20,851,800 +1.69(+3.04%)
Oct 02, 2015 52.92 55.52 52.63 55.52 19,171,676 +2.19(+4.10%)
Oct 01, 2015 54.27 55.07 52.97 53.33 16,319,879 -0.37(-0.68%)
Sep 30, 2015 52.52 53.80 52.42 53.70 20,723,338 +1.79(+3.45%)
Sep 29, 2015 51.77 52.19 51.25 51.91 12,922,303 +0.33(+0.63%)
Sep 28, 2015 52.19 52.37 51.57 51.58 15,521,751 -1.31(-2.48%)
Sep 25, 2015 53.01 53.21 52.37 52.90 15,955,896 +0.55(+1.05%)
Sep 24, 2015 51.37 52.63 51.13 52.35 15,132,398 +0.52(+1.01%)
Sep 23, 2015 52.69 52.78 51.58 51.82 13,282,899 -0.77(-1.46%)
Sep 22, 2015 52.31 52.89 52.07 52.59 14,234,808 -0.57(-1.08%)
Sep 21, 2015 53.31 53.60 52.99 53.16 12,519,792 +0.24(+0.45%)
Sep 18, 2015 53.04 53.58 52.40 52.92 27,373,990 -1.14(-2.10%)
Sep 17, 2015 53.86 54.78 53.51 54.06 18,102,958 +0.27(+0.49%)
Sep 16, 2015 52.98 53.93 52.95 53.80 18,498,456 +1.26(+2.40%)
Sep 15, 2015 52.03 52.89 51.88 52.54 17,153,708 +0.95(+1.85%)
Sep 14, 2015 51.41 51.74 51.03 51.58 15,034,529 -0.01(-0.03%)
Sep 11, 2015 51.70 51.91 51.12 51.60 16,204,835 +0.09(+0.17%)
Sep 10, 2015 51.56 51.60 50.60 51.51 16,854,952 +0.50(+0.99%)
Sep 09, 2015 52.71 53.24 50.89 51.00 16,589,822 -1.31(-2.50%)
Sep 08, 2015 52.78 52.80 51.91 52.31 13,684,263 +0.12(+0.22%)
Sep 04, 2015 52.62 52.20 52.20 52.20 16,466,186 -1.08(-2.03%)
Sep 03, 2015 53.58 54.07 52.89 53.28 18,041,762 +0.14(+0.26%)
Sep 02, 2015 54.29 54.29 52.58 53.14 20,939,472 -0.09(-0.17%)
Sep 01, 2015 53.62 54.04 52.77 53.23 26,367,690 -1.91(-3.46%)
Aug 31, 2015 54.47 55.20 53.05 55.14 24,791,542 +0.38(+0.70%)
Aug 28, 2015 52.91 55.28 52.82 54.76 34,864,500 +1.90(+3.59%)
Aug 27, 2015 51.06 53.18 50.76 52.86 31,636,408 +3.10(+6.23%)
Aug 26, 2015 48.83 49.77 48.30 49.76 25,557,664 +2.09(+4.38%)
Aug 25, 2015 51.01 51.07 47.55 47.67 31,029,056 -1.43(-2.91%)
Aug 24, 2015 48.03 51.32 47.37 49.10 35,531,272 -2.48(-4.80%)
Aug 21, 2015 53.69 54.18 51.55 51.58 27,003,304 -2.37(-4.39%)
Aug 20, 2015 54.91 55.34 53.95 53.95 17,414,674 -1.14(-2.06%)
Aug 19, 2015 56.42 56.44 54.92 55.08 19,283,190 -1.72(-3.03%)
Aug 18, 2015 56.56 57.03 56.38 56.80 13,356,970 +0.14(+0.25%)
Aug 17, 2015 57.50 57.53 56.58 56.66 18,508,086 -1.15(-1.99%)
Aug 14, 2015 57.67 58.10 57.34 57.81 11,525,696 +0.09(+0.16%)
Aug 13, 2015 57.84 58.05 57.45 57.72 14,222,423 -0.63(-1.08%)
Aug 12, 2015 57.15 58.57 57.09 58.35 16,927,076 +0.68(+1.18%)
Aug 11, 2015 56.73 57.81 56.21 57.67 14,569,681 -0.07(-0.13%)
Aug 10, 2015 56.61 57.89 56.39 57.75 12,407,755 +1.44(+2.56%)
Aug 07, 2015 56.95 57.32 56.09 56.31 11,039,478 -0.97(-1.69%)
Aug 06, 2015 56.18 57.54 55.73 57.27 14,583,839 +0.78(+1.38%)
Aug 05, 2015 57.44 57.82 56.39 56.49 16,738,819 -0.79(-1.38%)
Aug 04, 2015 57.64 58.42 56.93 57.29 12,697,446 -0.26(-0.46%)
Aug 03, 2015 58.68 58.71 57.36 57.55 21,034,106 -1.94(-3.26%)
Jul 31, 2015 61.53 61.69 59.17 59.49 28,354,718 -3.06(-4.89%)
Jul 30, 2015 62.83 63.07 62.36 62.55 9,571,851 -0.15(-0.24%)
Jul 29, 2015 61.84 62.79 61.48 62.69 14,608,303 +0.57(+0.92%)
Jul 28, 2015 60.14 62.32 60.13 62.12 17,158,856 +2.19(+3.66%)
Jul 27, 2015 60.41 60.57 59.66 59.93 15,383,252 -0.98(-1.61%)
Jul 24, 2015 62.38 62.38 60.74 60.91 16,596,957 -1.57(-2.52%)
Jul 23, 2015 62.91 63.24 62.32 62.49 10,948,020 -0.38(-0.61%)
Jul 22, 2015 62.87 63.42 62.72 62.87 13,873,642 -0.26(-0.42%)
Jul 21, 2015 62.53 63.29 62.53 63.13 10,474,999 +0.65(+1.03%)
Jul 20, 2015 62.73 62.85 62.25 62.49 8,951,092 -0.14(-0.23%)
Jul 17, 2015 63.35 63.46 62.46 62.63 12,217,722 -0.89(-1.41%)
Jul 16, 2015 63.39 63.69 63.13 63.52 9,552,940 +0.16(+0.25%)
Jul 15, 2015 63.90 64.34 63.12 63.36 9,651,386 -0.88(-1.37%)
Jul 14, 2015 63.47 64.40 63.46 64.24 7,761,977 +0.64(+1.00%)
Jul 13, 2015 63.41 63.80 63.30 63.60 7,493,559 +0.13(+0.20%)
Jul 10, 2015 63.55 63.84 63.24 63.47 8,376,857 +0.42(+0.67%)
Jul 09, 2015 63.80 64.01 63.04 63.05 11,763,271 +0.15(+0.24%)
Jul 08, 2015 63.59 63.93 62.70 62.90 11,480,991 -1.15(-1.79%)
Jul 07, 2015 63.47 64.19 62.86 64.05 17,509,208 +0.34(+0.53%)
Jul 06, 2015 63.91 64.25 63.52 63.72 12,406,445 -0.74(-1.15%)
Jul 02, 2015 64.78 64.46 64.46 64.46 9,547,718 -0.15(-0.23%)
Jul 01, 2015 64.74 64.96 64.24 64.60 10,850,743 -0.26(-0.39%)
Jun 30, 2015 65.52 65.66 64.69 64.86 14,762,621 -0.15(-0.23%)
Jun 29, 2015 65.55 65.86 64.95 65.01 13,035,414 -1.28(-1.94%)
Jun 26, 2015 66.05 66.35 65.76 66.29 14,897,023 +0.17(+0.26%)
Jun 25, 2015 66.86 67.00 66.08 66.12 9,012,166 -0.63(-0.94%)
Jun 24, 2015 67.22 67.68 66.74 66.74 11,083,872 -0.55(-0.82%)
Jun 23, 2015 67.20 67.52 66.92 67.29 8,474,832 -0.13(-0.20%)
Jun 22, 2015 67.12 67.48 66.81 67.43 9,542,769 +0.55(+0.82%)
Jun 19, 2015 67.04 67.35 66.87 66.88 15,635,533 -0.52(-0.78%)
Jun 18, 2015 67.41 67.84 67.33 67.40 10,660,999 +0.33(+0.49%)
Jun 17, 2015 67.79 68.02 66.91 67.07 12,239,530 -0.19(-0.28%)
Jun 16, 2015 66.69 67.53 66.43 67.26 13,035,066 +0.50(+0.76%)
Jun 15, 2015 66.86 67.17 66.66 66.75 9,188,886 -0.39(-0.58%)
Jun 12, 2015 67.58 67.70 66.99 67.14 9,631,679 -0.84(-1.24%)
Jun 11, 2015 68.49 68.71 67.86 67.98 8,303,931 -0.48(-0.70%)
Jun 10, 2015 68.93 68.93 68.25 68.46 11,284,737 +0.95(+1.40%)
Jun 09, 2015 67.70 68.07 67.38 67.51 10,645,205 +0.00(+0.00%)
Jun 08, 2015 68.10 68.17 67.20 67.51 12,211,781 -0.79(-1.15%)
Jun 05, 2015 68.03 69.32 67.91 68.30 9,044,719 +0.13(+0.20%)
Jun 04, 2015 68.50 68.83 67.89 68.17 10,256,811 -0.52(-0.76%)
Jun 03, 2015 68.85 69.50 68.66 68.69 7,696,734 -0.28(-0.40%)
Jun 02, 2015 69.01 69.32 68.65 68.97 7,496,443 -0.03(-0.05%)
Jun 01, 2015 69.56 69.58 68.91 69.00 8,049,954 -0.25(-0.36%)
May 29, 2015 69.34 69.63 69.03 69.25 9,925,923 -0.16(-0.23%)
May 28, 2015 69.22 69.53 68.83 69.41 7,585,587 +0.09(+0.13%)
May 27, 2015 69.38 69.77 69.07 69.32 8,710,679 -0.12(-0.17%)
May 26, 2015 70.07 70.22 69.20 69.44 11,909,268 -1.08(-1.53%)
May 22, 2015 70.65 70.52 70.52 70.52 7,016,325 -0.40(-0.57%)
May 21, 2015 71.25 71.45 70.80 70.92 9,741,348 +0.16(+0.23%)
May 20, 2015 70.88 71.20 70.43 70.76 9,699,502 +0.15(+0.22%)
May 19, 2015 71.30 71.47 70.59 70.61 11,790,916 -1.10(-1.53%)
May 18, 2015 72.27 72.28 71.66 71.70 9,505,175 -0.93(-1.28%)
May 15, 2015 72.08 72.83 71.90 72.63 8,391,253 +0.44(+0.61%)
May 14, 2015 71.91 72.76 71.91 72.19 14,648,170 +0.50(+0.70%)
May 13, 2015 71.88 72.21 71.43 71.69 8,288,400 +0.09(+0.13%)
May 12, 2015 71.52 71.89 71.29 71.60 7,537,775 +0.13(+0.19%)
May 11, 2015 72.33 72.35 71.43 71.47 9,018,572 -0.86(-1.19%)
May 08, 2015 72.09 72.43 71.49 72.33 10,633,942 +0.72(+1.00%)
May 07, 2015 71.69 72.03 71.02 71.61 8,700,971 -0.25(-0.35%)
May 06, 2015 72.72 72.91 71.43 71.86 8,743,036 -0.03(-0.05%)
May 05, 2015 72.72 73.18 71.89 71.89 9,709,023 -0.21(-0.30%)
May 04, 2015 72.81 72.83 71.89 72.11 11,506,766 -0.48(-0.66%)
May 01, 2015 73.41 73.76 72.12 72.59 15,567,001 -1.34(-1.82%)
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%)
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.