Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 64.00 64.08 63.29 63.42 8,405,944 -0.64(-1.00%)
Dec 29, 2011 63.41 64.11 63.37 64.06 7,491,423 +0.90(+1.43%)
Dec 28, 2011 64.29 64.47 63.11 63.16 8,900,396 -1.20(-1.87%)
Dec 27, 2011 63.93 64.67 63.93 64.36 6,935,702 +0.29(+0.45%)
Dec 23, 2011 63.56 64.14 63.24 64.08 6,341,087 +1.23(+1.96%)
Dec 21, 2011 61.80 62.90 61.72 62.84 13,680,219 +1.05(+1.70%)
Dec 20, 2011 60.76 61.90 60.67 61.79 12,200,734 +2.35(+3.96%)
Dec 19, 2011 60.30 60.40 59.31 59.44 10,028,263 -0.68(-1.13%)
Dec 16, 2011 59.80 60.12 59.36 60.12 24,678,698 +0.71(+1.19%)
Dec 15, 2011 60.34 60.56 59.20 59.41 16,208,130 -0.51(-0.86%)
Dec 14, 2011 61.24 62.00 59.31 59.92 26,024,820 -1.84(-2.98%)
Dec 13, 2011 62.12 63.12 61.45 61.76 15,082,527 +0.33(+0.53%)
Dec 12, 2011 62.00 62.13 60.50 61.43 12,740,079 -0.70(-1.13%)
Dec 09, 2011 61.24 62.29 61.22 62.14 11,113,313 +1.19(+1.96%)
Dec 08, 2011 61.99 62.47 60.77 60.95 12,946,203 -1.35(-2.17%)
Dec 07, 2011 62.12 63.03 61.97 62.30 17,319,496 +0.10(+0.15%)
Dec 06, 2011 61.45 62.42 61.30 62.20 12,488,794 +0.92(+1.50%)
Dec 05, 2011 61.74 61.99 60.82 61.29 10,270,624 +0.67(+1.11%)
Dec 02, 2011 61.42 61.51 60.50 60.61 11,136,836 -0.08(-0.14%)
Dec 01, 2011 61.29 61.39 60.18 60.70 11,755,973 -0.59(-0.96%)
Nov 30, 2011 59.90 61.29 59.67 61.29 22,423,964 +3.24(+5.58%)
Nov 29, 2011 57.20 58.44 57.07 58.05 14,839,149 +0.97(+1.69%)
Nov 28, 2011 57.24 57.43 56.62 57.08 14,097,918 +2.07(+3.77%)
Nov 25, 2011 56.05 56.30 55.01 55.01 8,820,190 -0.87(-1.56%)
Nov 23, 2011 56.88 56.97 55.88 55.88 19,571,600 -1.59(-2.77%)
Nov 22, 2011 57.03 57.97 56.62 57.47 14,997,926 +0.45(+0.79%)
Nov 21, 2011 57.77 57.78 56.30 57.02 25,200,530 -1.32(-2.27%)
Nov 18, 2011 59.91 60.50 58.13 58.34 22,946,442 -1.31(-2.20%)
Nov 17, 2011 60.05 60.87 58.86 59.65 19,787,352 -0.58(-0.96%)
Nov 16, 2011 61.10 61.64 60.05 60.23 21,106,706 -0.84(-1.38%)
Nov 15, 2011 62.82 63.47 60.66 61.07 41,134,944 -1.72(-2.73%)
Nov 14, 2011 62.80 63.12 62.32 62.79 9,353,083 -0.52(-0.82%)
Nov 11, 2011 63.09 63.58 63.05 63.31 10,741,936 +0.92(+1.47%)
Nov 10, 2011 62.28 62.69 61.21 62.39 16,952,366 +0.72(+1.17%)
Nov 09, 2011 62.57 62.98 61.43 61.67 20,396,560 -2.71(-4.21%)
Nov 08, 2011 64.03 64.46 62.98 64.38 13,124,325 +0.67(+1.06%)
Nov 07, 2011 63.07 64.18 62.41 63.70 13,226,325 +0.76(+1.21%)
Nov 04, 2011 62.54 63.04 61.79 62.94 14,210,910 +0.18(+0.28%)
Nov 03, 2011 62.59 62.89 61.92 62.76 15,685,832 +0.94(+1.52%)
Nov 02, 2011 61.48 62.05 60.99 61.82 14,193,041 +1.45(+2.41%)
Nov 01, 2011 60.01 61.31 59.60 60.37 25,731,608 -1.76(-2.83%)
Oct 31, 2011 63.70 63.87 62.12 62.12 19,365,624 -2.71(-4.19%)
Oct 28, 2011 64.37 65.05 63.43 64.84 17,487,892 +0.40(+0.61%)
Oct 27, 2011 63.77 65.06 63.64 64.44 24,148,558 +1.30(+2.06%)
Oct 26, 2011 62.73 63.18 61.77 63.14 16,840,910 +1.34(+2.17%)
Oct 25, 2011 63.05 63.22 61.70 61.80 14,292,364 -1.05(-1.67%)
Oct 24, 2011 62.39 63.20 62.25 62.85 13,378,117 +0.44(+0.70%)
Oct 21, 2011 61.80 62.59 61.63 62.41 18,409,456 +1.27(+2.07%)
Oct 20, 2011 60.72 61.30 60.15 61.14 14,728,097 +0.68(+1.12%)
Oct 19, 2011 60.73 61.55 60.15 60.46 14,629,883 -0.42(-0.69%)
Oct 18, 2011 58.56 61.59 57.94 60.88 20,571,884 +2.57(+4.40%)
Oct 17, 2011 59.08 59.29 58.19 58.32 11,119,401 -1.10(-1.85%)
Oct 14, 2011 58.53 59.47 58.46 59.42 12,455,938 +1.58(+2.74%)
Oct 13, 2011 57.14 58.01 56.92 57.83 11,004,222 +0.01(+0.01%)
Oct 12, 2011 58.02 58.40 57.18 57.82 14,996,822 +0.11(+0.18%)
Oct 11, 2011 57.49 58.33 57.45 57.72 12,872,740 -0.35(-0.61%)
Oct 10, 2011 56.85 58.10 56.83 58.07 12,665,839 +2.25(+4.03%)
Oct 07, 2011 56.58 56.61 55.39 55.83 17,813,606 -0.12(-0.22%)
Oct 06, 2011 55.23 56.07 55.09 55.95 17,196,352 -0.03(-0.05%)
Oct 05, 2011 54.49 56.03 53.83 55.98 22,079,806 +1.88(+3.48%)
Oct 04, 2011 52.47 54.31 51.26 54.10 26,033,634 +0.95(+1.78%)
Oct 03, 2011 54.50 54.86 53.13 53.15 19,244,966 -1.60(-2.93%)
Sep 30, 2011 54.97 56.06 54.71 54.76 20,155,696 -1.06(-1.91%)
Sep 29, 2011 55.70 55.87 54.60 55.82 17,085,704 +1.57(+2.89%)
Sep 28, 2011 55.58 56.38 54.13 54.25 17,481,670 -1.06(-1.92%)
Sep 27, 2011 55.68 56.39 55.03 55.32 18,735,150 +1.21(+2.24%)
Sep 26, 2011 53.61 54.20 52.49 54.10 20,120,920 +0.88(+1.64%)
Sep 23, 2011 53.30 53.72 52.37 53.23 20,677,522 -0.09(-0.18%)
Sep 22, 2011 53.76 54.12 52.39 53.32 28,215,272 -2.42(-4.35%)
Sep 21, 2011 57.49 57.82 55.67 55.75 15,669,604 -2.08(-3.60%)
Sep 20, 2011 58.71 58.98 57.80 57.83 14,643,315 -0.54(-0.93%)
Sep 19, 2011 57.48 58.75 57.13 58.37 14,411,331 -0.54(-0.92%)
Sep 16, 2011 59.14 59.23 58.13 58.92 23,441,794 +0.22(+0.37%)
Sep 15, 2011 58.38 58.84 57.99 58.70 15,626,521 +1.15(+2.00%)
Sep 14, 2011 56.96 58.55 56.27 57.55 19,137,466 +0.82(+1.44%)
Sep 13, 2011 57.22 57.27 55.96 56.73 19,368,072 +0.01(+0.02%)
Sep 12, 2011 55.55 56.73 55.09 56.72 23,024,688 +0.43(+0.76%)
Sep 09, 2011 57.37 57.59 56.05 56.29 22,569,148 -1.90(-3.27%)
Sep 08, 2011 58.48 59.48 57.95 58.20 16,239,340 -0.52(-0.89%)
Sep 07, 2011 58.11 58.81 57.87 58.72 17,847,386 +2.18(+3.85%)
Sep 06, 2011 55.34 56.65 54.85 56.54 17,370,788 -0.47(-0.83%)
Sep 02, 2011 56.96 57.40 56.22 57.01 15,181,923 -1.25(-2.14%)
Sep 01, 2011 58.55 59.42 58.25 58.26 17,114,998 -0.19(-0.32%)
Aug 31, 2011 58.46 58.97 58.00 58.45 19,007,698 +0.26(+0.45%)
Aug 30, 2011 57.94 58.53 57.21 58.19 15,561,114 -0.20(-0.34%)
Aug 29, 2011 58.12 58.40 57.11 58.39 16,444,476 +1.12(+1.95%)
Aug 26, 2011 56.13 57.57 55.21 57.27 15,585,199 +0.53(+0.93%)
Aug 25, 2011 57.98 58.26 56.35 56.75 16,592,473 -0.96(-1.67%)
Aug 24, 2011 57.26 57.81 56.81 57.71 12,923,211 +0.15(+0.27%)
Aug 23, 2011 55.54 57.59 55.27 57.56 20,800,568 +2.38(+4.32%)
Aug 22, 2011 57.10 57.10 54.97 55.18 17,032,892 +0.01(+0.01%)
Aug 19, 2011 54.46 56.39 54.45 55.17 22,748,458 +0.03(+0.05%)
Aug 18, 2011 56.26 56.41 54.26 55.14 25,503,140 -2.63(-4.55%)
Aug 17, 2011 58.20 58.60 57.43 57.77 14,237,553 +0.19(+0.33%)
Aug 16, 2011 57.49 58.24 57.00 57.58 16,777,430 -0.56(-0.97%)
Aug 15, 2011 56.91 58.22 56.78 58.14 20,209,950 +1.90(+3.38%)
Aug 12, 2011 56.11 56.94 55.69 56.24 22,781,612 +1.05(+1.90%)
Aug 11, 2011 54.02 55.82 53.26 55.19 52,358,360 +2.05(+3.86%)
Aug 10, 2011 54.39 55.06 52.65 53.14 30,820,426 -1.66(-3.03%)
Aug 09, 2011 55.31 54.98 51.22 54.80 35,816,628 +1.85(+3.49%)
Aug 08, 2011 55.31 56.20 52.65 52.95 39,330,004 -4.32(-7.54%)
Aug 05, 2011 57.51 58.28 55.04 57.27 29,993,404 +0.45(+0.80%)
Aug 04, 2011 59.12 59.24 56.62 56.81 35,012,936 -3.47(-5.76%)
Aug 03, 2011 60.74 60.86 59.18 60.29 20,500,892 -0.40(-0.67%)
Aug 02, 2011 61.44 62.01 60.68 60.69 17,735,378 -1.13(-1.83%)
Aug 01, 2011 62.23 62.26 60.97 61.82 15,867,995 +0.80(+1.31%)
Jul 29, 2011 60.85 61.74 60.47 61.03 16,532,007 -0.59(-0.96%)
Jul 28, 2011 61.69 62.10 61.27 61.62 11,344,082 -0.35(-0.57%)
Jul 27, 2011 62.76 62.77 61.88 61.97 12,634,010 -1.14(-1.80%)
Jul 26, 2011 63.31 63.64 62.97 63.11 8,292,051 -0.31(-0.49%)
Jul 25, 2011 63.10 63.95 63.04 63.42 10,711,852 -0.51(-0.80%)
Jul 22, 2011 64.05 64.14 63.84 63.93 9,231,044 -0.27(-0.42%)
Jul 21, 2011 63.29 64.39 63.22 64.20 14,183,917 +1.37(+2.18%)
Jul 20, 2011 63.07 63.16 62.70 62.83 8,599,005 -0.22(-0.35%)
Jul 19, 2011 62.47 63.24 62.47 63.06 11,910,475 +0.73(+1.18%)
Jul 18, 2011 61.94 62.48 61.67 62.32 11,848,122 +0.02(+0.04%)
Jul 15, 2011 62.00 62.36 61.68 62.30 17,319,806 +0.89(+1.45%)
Jul 14, 2011 62.01 62.46 61.35 61.41 12,408,155 -0.25(-0.40%)
Jul 13, 2011 61.45 62.55 61.44 61.65 11,711,889 +0.41(+0.67%)
Jul 12, 2011 61.01 62.16 61.01 61.24 15,610,382 -0.01(-0.02%)
Jul 11, 2011 61.27 61.39 60.87 61.25 11,889,695 -0.87(-1.40%)
Jul 08, 2011 61.86 62.19 61.64 62.12 10,797,857 -0.41(-0.66%)
Jul 07, 2011 62.23 62.73 62.07 62.53 13,428,262 +0.89(+1.44%)
Jul 06, 2011 61.50 61.74 61.35 61.65 10,557,812 -0.02(-0.04%)
Jul 05, 2011 61.08 62.05 61.08 61.67 12,600,136 +0.60(+0.99%)
Jul 01, 2011 60.26 61.13 59.85 61.07 11,215,247 +0.73(+1.22%)
Jun 30, 2011 59.72 60.39 59.42 60.33 13,120,820 +0.92(+1.54%)
Jun 29, 2011 59.07 59.67 58.61 59.42 13,018,620 +0.55(+0.93%)
Jun 28, 2011 58.39 59.02 58.26 58.87 10,421,121 +0.85(+1.47%)
Jun 27, 2011 57.46 58.46 57.46 58.02 12,152,863 +0.59(+1.02%)
Jun 24, 2011 58.40 58.51 57.38 57.44 13,691,759 -0.86(-1.47%)
Jun 23, 2011 58.02 58.40 56.91 58.29 22,259,292 -1.00(-1.69%)
Jun 22, 2011 59.41 60.11 59.25 59.30 11,242,999 -0.31(-0.51%)
Jun 21, 2011 58.98 59.83 58.86 59.60 14,487,447 +0.99(+1.68%)
Jun 20, 2011 58.31 58.64 58.28 58.61 10,955,212 +0.43(+0.75%)
Jun 17, 2011 58.80 59.16 57.92 58.18 20,517,636 -0.15(-0.26%)
Jun 16, 2011 57.53 58.47 57.38 58.33 13,271,855 +0.60(+1.04%)
Jun 15, 2011 58.20 58.61 57.32 57.73 16,475,174 -1.28(-2.18%)
Jun 14, 2011 58.68 59.42 58.60 59.02 12,533,953 +0.98(+1.69%)
Jun 13, 2011 58.69 58.97 57.54 58.04 13,634,871 -0.43(-0.74%)
Jun 10, 2011 59.22 59.25 58.07 58.47 15,534,769 -0.92(-1.54%)
Jun 09, 2011 58.97 59.76 58.86 59.39 9,775,199 +0.75(+1.28%)
Jun 08, 2011 58.38 59.16 58.37 58.64 11,822,883 +0.28(+0.48%)
Jun 07, 2011 58.80 59.20 58.30 58.36 11,666,965 -0.12(-0.21%)
Jun 06, 2011 59.20 59.44 58.26 58.48 11,931,093 -0.77(-1.31%)
Jun 03, 2011 58.51 59.66 58.42 59.25 13,111,704 -0.74(-1.24%)
May 24, 2011 59.75 60.66 59.75 60.00 11,591,518 +0.53(+0.89%)
May 23, 2011 59.33 59.79 59.08 59.47 12,766,237 -0.70(-1.17%)
May 20, 2011 60.75 60.90 59.71 60.18 14,945,210 -0.76(-1.25%)
May 19, 2011 60.83 61.33 60.39 60.94 12,685,415 +0.59(+0.98%)
May 18, 2011 59.21 60.70 58.77 60.35 13,969,946 +1.44(+2.44%)
May 17, 2011 58.85 59.37 58.44 58.91 14,959,854 -0.27(-0.46%)
May 16, 2011 59.40 60.13 59.04 59.18 11,611,415 -0.43(-0.72%)
May 13, 2011 60.23 60.25 58.96 59.61 15,405,142 -0.22(-0.36%)
May 12, 2011 59.17 60.15 58.46 59.82 17,893,956 +0.29(+0.49%)
May 11, 2011 60.12 60.23 58.94 59.53 17,494,720 -1.22(-2.01%)
May 10, 2011 60.73 61.10 60.11 60.76 11,050,874 +0.16(+0.26%)
May 09, 2011 60.11 61.05 59.96 60.60 12,227,344 +0.70(+1.18%)
May 06, 2011 60.16 60.81 59.38 59.89 16,393,384 +0.15(+0.25%)
May 05, 2011 60.17 60.62 58.86 59.74 20,599,158 -1.20(-1.97%)
May 04, 2011 61.72 61.72 60.37 60.94 15,279,325 -0.87(-1.40%)
May 03, 2011 62.63 62.78 61.24 61.81 13,667,058 -1.17(-1.86%)
May 02, 2011 62.82 63.06 62.65 62.98 11,253,919 -0.73(-1.15%)
Apr 29, 2011 63.15 63.81 62.75 63.71 11,604,024 +0.37(+0.58%)
Apr 28, 2011 63.50 63.52 62.92 63.35 10,207,727 -0.09(-0.15%)
Apr 27, 2011 63.52 63.56 62.61 63.44 10,311,593 +0.13(+0.20%)
Apr 26, 2011 62.79 63.36 62.39 63.31 9,158,092 +0.77(+1.24%)
Apr 25, 2011 62.43 62.59 62.11 62.54 6,864,842 -0.41(-0.66%)
Apr 21, 2011 63.02 63.02 62.58 62.95 8,481,299 +0.19(+0.30%)
Apr 20, 2011 62.71 63.07 62.30 62.76 11,470,922 +1.40(+2.29%)
Apr 19, 2011 60.83 61.62 60.70 61.36 8,581,252 +0.52(+0.86%)
Apr 18, 2011 61.10 61.12 59.99 60.84 12,365,378 -1.01(-1.64%)
Apr 15, 2011 61.43 62.00 60.75 61.85 15,238,880 +0.79(+1.30%)
Apr 14, 2011 60.15 61.30 60.04 61.06 12,172,658 +0.62(+1.03%)
Apr 13, 2011 61.02 61.21 60.16 60.44 12,442,679 -0.22(-0.36%)
Apr 12, 2011 61.98 62.12 60.24 60.65 22,011,794 -2.10(-3.34%)
Apr 11, 2011 63.89 63.98 62.62 62.75 11,338,750 -1.09(-1.71%)
Apr 08, 2011 63.66 64.00 63.54 63.84 11,568,257 +0.42(+0.66%)
Apr 07, 2011 63.47 63.52 62.59 63.42 12,054,064 +0.16(+0.26%)
Apr 06, 2011 63.94 64.00 63.13 63.26 11,843,760 -0.39(-0.61%)
Apr 05, 2011 63.02 63.92 63.01 63.65 11,242,086 +0.64(+1.02%)
Apr 04, 2011 63.18 63.21 62.79 63.01 8,186,614 -0.05(-0.08%)
Apr 01, 2011 63.04 63.33 62.59 63.06 11,163,511 +0.48(+0.77%)
Mar 31, 2011 63.64 63.84 62.50 62.58 14,460,780 -0.30(-0.48%)
Mar 30, 2011 62.88 62.88 62.88 62.88 13,584,981 +0.37(+0.60%)
Mar 29, 2011 61.73 62.57 61.43 62.51 11,969,254 +0.77(+1.25%)
Mar 28, 2011 61.94 62.35 61.73 61.73 10,348,441 -0.43(-0.69%)
Mar 25, 2011 61.55 62.30 61.35 62.16 15,436,480 +0.81(+1.33%)
Mar 24, 2011 61.63 61.66 61.09 61.35 12,024,258 -0.06(-0.09%)
Mar 23, 2011 60.97 61.66 60.81 61.41 11,701,572 +0.15(+0.24%)
Mar 22, 2011 61.34 61.68 61.20 61.26 13,761,417 +0.02(+0.04%)
Mar 21, 2011 61.07 61.24 60.99 61.24 15,092,652 +1.39(+2.32%)
Mar 18, 2011 60.18 60.53 59.59 59.85 19,541,876 +0.33(+0.55%)
Mar 17, 2011 58.73 59.71 58.45 59.52 17,153,632 +1.59(+2.74%)
Mar 16, 2011 59.18 59.42 57.42 57.93 25,432,550 -1.00(-1.70%)
Mar 15, 2011 58.46 59.38 58.29 58.93 21,743,756 +0.25(+0.43%)
Mar 14, 2011 57.73 58.80 57.65 58.68 12,639,592 +0.51(+0.87%)
Mar 11, 2011 57.11 58.65 56.82 58.18 11,809,367 +0.49(+0.86%)
Mar 10, 2011 59.08 59.08 57.22 57.68 21,565,532 -1.78(-3.00%)
Mar 09, 2011 60.07 60.36 59.32 59.46 12,202,553 -0.95(-1.57%)
Mar 08, 2011 60.20 60.57 59.06 60.41 15,315,691 +0.44(+0.74%)
Mar 07, 2011 60.62 60.99 59.97 59.97 14,128,520 -0.43(-0.71%)
Mar 04, 2011 60.62 61.00 59.67 60.40 16,927,428 +0.05(+0.08%)
Mar 03, 2011 60.45 60.88 60.15 60.35 12,953,317 +0.20(+0.33%)
Mar 02, 2011 59.99 60.53 59.49 60.16 14,317,398 +0.25(+0.42%)
Mar 01, 2011 60.59 61.12 59.87 59.91 21,075,286 -0.49(-0.82%)
Feb 28, 2011 59.54 60.51 59.49 60.40 17,537,382 +0.96(+1.62%)
Feb 25, 2011 59.21 59.75 59.00 59.44 14,641,648 +0.04(+0.07%)
Feb 24, 2011 60.02 60.21 59.12 59.40 28,293,454 -0.14(-0.23%)
Feb 23, 2011 58.53 60.51 58.52 59.54 29,458,220 +1.14(+1.94%)
Feb 22, 2011 57.77 59.45 57.77 58.40 27,006,788 +0.93(+1.62%)
Feb 18, 2011 56.71 57.52 56.49 57.47 15,219,577 +0.90(+1.60%)
Feb 17, 2011 56.21 56.67 56.13 56.57 11,365,256 +0.30(+0.53%)
Feb 16, 2011 56.31 56.48 55.94 56.27 11,660,634 +0.19(+0.33%)
Feb 15, 2011 56.23 56.38 55.69 56.09 13,100,404 -0.36(-0.63%)
Feb 14, 2011 55.60 56.56 55.60 56.44 12,028,659 +0.71(+1.27%)
Feb 11, 2011 55.52 56.15 55.41 55.73 12,679,820 -0.14(-0.26%)
Feb 10, 2011 55.40 56.04 55.32 55.88 12,615,304 +0.27(+0.48%)
Feb 09, 2011 56.48 56.27 55.30 55.61 14,277,299 -0.87(-1.53%)
Feb 08, 2011 56.55 56.62 56.11 56.48 9,883,035 +0.05(+0.08%)
Feb 07, 2011 56.21 56.76 56.20 56.43 17,754,980 +0.32(+0.57%)
Feb 04, 2011 56.01 56.24 55.77 56.11 18,222,864 +0.24(+0.43%)
Feb 03, 2011 55.80 56.30 55.33 55.87 18,181,966 +0.12(+0.22%)
Feb 02, 2011 55.11 55.96 55.11 55.75 11,440,455 +0.15(+0.27%)
Feb 01, 2011 55.26 55.75 54.99 55.60 17,222,036 +0.75(+1.36%)
Jan 31, 2011 54.23 55.00 53.95 54.85 19,327,358 +0.90(+1.67%)
Jan 28, 2011 54.60 54.81 53.70 53.95 21,525,998 -0.80(-1.46%)
Jan 27, 2011 54.64 54.87 54.49 54.75 10,906,805 +0.06(+0.12%)
Jan 26, 2011 54.54 54.88 54.07 54.69 15,294,103 +0.32(+0.60%)
Jan 25, 2011 54.19 54.57 53.94 54.36 12,849,166 -0.08(-0.15%)
Jan 24, 2011 54.25 54.62 54.12 54.44 12,609,991 +0.25(+0.47%)
Jan 21, 2011 53.95 54.28 53.80 54.19 12,865,017 +0.62(+1.15%)
Jan 20, 2011 53.24 53.66 52.92 53.57 11,276,262 -0.15(-0.28%)
Jan 19, 2011 54.10 54.15 53.50 53.72 10,497,031 -0.22(-0.41%)
Jan 18, 2011 53.70 54.17 53.69 53.94 13,383,123 +0.30(+0.56%)
Jan 14, 2011 53.23 53.67 53.06 53.64 9,628,802 +0.38(+0.71%)
Jan 13, 2011 53.17 53.51 53.03 53.26 9,902,386 -0.16(-0.29%)
Jan 12, 2011 53.37 53.65 53.28 53.42 13,577,446 +0.36(+0.68%)
Jan 11, 2011 52.51 53.15 52.47 53.06 13,564,276 +0.82(+1.57%)
Jan 10, 2011 52.55 52.68 52.07 52.24 11,862,160 -0.45(-0.86%)
Jan 07, 2011 52.57 52.76 52.16 52.69 10,990,062 +0.16(+0.30%)
Jan 06, 2011 53.02 53.06 52.16 52.53 10,774,395 -0.30(-0.57%)
Jan 05, 2011 52.54 53.20 52.29 52.84 11,525,436 -0.09(-0.17%)
Jan 04, 2011 53.32 53.44 52.71 52.93 14,734,234 -0.20(-0.37%)
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.