Chevron Corp (NY: CVX )

180.47 -2.02 (-1.11%)
Streaming Delayed Price Updated: 2:01 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 80.66 81.30 80.04 81.30 10,368,990 +0.46(+0.57%)
Apr 29, 2013 80.25 81.03 79.99 80.84 7,742,557 +0.85(+1.07%)
Apr 26, 2013 79.29 80.23 78.97 79.99 9,023,235 +1.02(+1.29%)
Apr 25, 2013 79.34 79.96 78.83 78.97 8,408,391 +0.15(+0.19%)
Apr 24, 2013 78.65 79.08 78.61 78.81 6,841,837 +0.53(+0.68%)
Apr 23, 2013 77.96 78.69 77.23 78.28 10,122,656 +0.61(+0.78%)
Apr 22, 2013 77.56 78.03 77.22 77.68 8,158,221 +0.45(+0.58%)
Apr 19, 2013 77.54 77.93 77.18 77.23 11,365,635 +0.21(+0.27%)
Apr 18, 2013 76.55 77.38 76.36 77.02 9,682,083 +0.52(+0.68%)
Apr 17, 2013 77.56 77.56 76.04 76.50 12,442,876 -1.47(-1.88%)
Apr 16, 2013 78.19 78.30 77.44 77.97 9,773,994 +0.29(+0.38%)
Apr 15, 2013 79.17 79.23 77.63 77.68 14,657,979 -2.25(-2.81%)
Apr 12, 2013 80.27 80.56 79.63 79.92 9,592,582 -0.67(-0.84%)
Apr 11, 2013 79.93 80.73 79.64 80.59 9,142,904 +0.87(+1.09%)
Apr 10, 2013 79.22 79.85 78.97 79.72 8,182,086 +0.67(+0.84%)
Apr 09, 2013 78.62 79.21 78.38 79.05 7,279,196 +0.55(+0.70%)
Apr 08, 2013 78.29 78.54 77.73 78.50 6,179,393 +0.19(+0.25%)
Apr 05, 2013 77.72 78.39 77.41 78.31 7,549,006 -0.37(-0.47%)
Apr 04, 2013 78.58 79.08 78.08 78.67 8,118,567 +0.19(+0.25%)
Apr 03, 2013 79.41 79.46 78.20 78.48 10,767,987 -0.81(-1.03%)
Apr 02, 2013 79.85 79.93 79.07 79.29 7,224,263 -0.41(-0.51%)
Apr 01, 2013 79.29 79.87 79.13 79.70 6,489,638 +0.53(+0.66%)
Mar 28, 2013 80.25 80.45 79.13 79.17 12,428,895 -0.91(-1.14%)
Mar 27, 2013 80.29 80.44 79.76 80.09 6,497,628 -0.53(-0.65%)
Mar 26, 2013 80.45 80.71 80.17 80.61 6,388,158 +0.53(+0.67%)
Mar 25, 2013 80.96 81.00 79.67 80.08 9,522,519 -0.67(-0.83%)
Mar 22, 2013 80.40 80.89 80.28 80.75 7,790,009 +0.56(+0.70%)
Mar 21, 2013 79.96 80.62 79.84 80.19 9,257,759 -0.01(-0.01%)
Mar 20, 2013 79.95 80.55 79.87 80.19 8,922,227 +0.59(+0.74%)
Mar 19, 2013 79.55 79.83 79.06 79.60 7,870,136 +0.22(+0.28%)
Mar 18, 2013 79.15 79.89 79.09 79.38 7,246,549 -0.37(-0.46%)
Mar 15, 2013 79.69 79.91 79.23 79.75 15,342,713 -0.21(-0.27%)
Mar 14, 2013 79.11 80.13 79.03 79.96 11,220,748 +1.09(+1.39%)
Mar 13, 2013 78.88 79.09 78.67 78.87 8,094,300 +0.07(+0.09%)
Mar 12, 2013 79.21 79.49 78.73 78.79 6,941,917 -0.32(-0.40%)
Mar 11, 2013 79.05 79.16 78.69 79.11 6,795,950 +0.11(+0.13%)
Mar 08, 2013 79.26 79.37 78.62 79.01 7,492,734 +0.01(+0.01%)
Mar 07, 2013 79.04 79.22 78.77 79.00 6,571,236 +0.06(+0.08%)
Mar 06, 2013 78.83 79.15 78.65 78.94 8,047,500 +0.36(+0.46%)
Mar 05, 2013 78.61 78.79 78.41 78.58 9,538,578 +0.29(+0.37%)
Mar 04, 2013 77.82 78.50 77.35 78.29 7,575,405 +0.39(+0.50%)
Mar 01, 2013 77.78 78.12 77.26 77.90 8,359,457 -0.17(-0.21%)
Feb 28, 2013 77.67 78.55 77.59 78.06 8,940,973 +0.33(+0.43%)
Feb 27, 2013 76.44 77.93 76.44 77.73 6,813,921 +1.13(+1.47%)
Feb 26, 2013 76.28 76.74 75.80 76.60 9,174,044 +0.95(+1.25%)
Feb 25, 2013 77.63 78.19 75.63 75.66 11,289,974 -1.61(-2.09%)
Feb 22, 2013 76.97 77.45 76.51 77.27 7,815,631 +0.65(+0.84%)
Feb 21, 2013 76.49 76.83 76.02 76.62 7,193,904 +0.00(+0.00%)
Feb 20, 2013 77.25 77.36 76.52 76.62 8,174,585 -0.62(-0.80%)
Feb 19, 2013 76.76 77.47 76.76 77.24 7,538,555 +0.64(+0.84%)
Feb 15, 2013 76.96 77.10 75.98 76.60 9,534,765 -0.50(-0.65%)
Feb 14, 2013 76.74 77.47 76.67 77.10 7,843,310 +0.12(+0.16%)
Feb 13, 2013 76.92 77.19 76.57 76.98 6,169,404 -0.05(-0.06%)
Feb 12, 2013 76.51 77.25 76.37 77.03 6,852,019 +0.57(+0.74%)
Feb 11, 2013 76.49 76.59 76.04 76.46 5,696,105 +0.00(+0.00%)
Feb 08, 2013 75.99 76.55 75.97 76.46 6,741,024 +0.41(+0.54%)
Feb 07, 2013 76.69 76.70 75.59 76.05 8,203,636 -0.59(-0.77%)
Feb 06, 2013 76.32 76.65 75.94 76.64 6,745,057 +0.47(+0.62%)
Feb 04, 2013 76.05 76.63 75.57 76.17 9,675,999 -0.86(-1.12%)
Feb 01, 2013 76.59 77.15 76.07 77.03 9,706,970 +0.89(+1.17%)
Jan 31, 2013 76.84 77.29 76.14 76.14 11,764,767 -0.86(-1.12%)
Jan 30, 2013 77.41 77.69 76.87 77.00 7,816,840 -0.50(-0.65%)
Jan 29, 2013 76.88 77.62 76.86 77.50 6,609,657 +0.77(+1.01%)
Jan 28, 2013 77.07 77.08 76.31 76.72 6,837,085 -0.11(-0.14%)
Jan 25, 2013 76.38 76.95 76.14 76.83 7,177,792 +0.46(+0.61%)
Jan 24, 2013 76.36 76.94 76.22 76.37 7,404,387 +0.32(+0.43%)
Jan 23, 2013 76.27 76.63 75.99 76.04 7,610,056 -0.60(-0.78%)
Jan 22, 2013 76.11 76.66 75.73 76.64 8,164,006 +0.44(+0.58%)
Jan 18, 2013 76.19 76.20 75.42 76.20 12,921,348 +0.33(+0.44%)
Jan 17, 2013 75.86 76.61 75.77 75.87 10,536,197 +0.51(+0.68%)
Jan 16, 2013 74.92 75.59 74.82 75.36 9,299,723 +0.35(+0.47%)
Jan 15, 2013 74.23 75.03 74.15 75.01 8,526,270 +0.39(+0.52%)
Jan 14, 2013 73.64 74.68 73.62 74.62 9,639,991 +0.74(+1.00%)
Jan 11, 2013 73.52 74.10 73.26 73.88 8,252,065 +0.83(+1.14%)
Jan 10, 2013 72.86 73.23 72.79 73.04 7,979,759 +0.61(+0.85%)
Jan 09, 2013 72.55 72.78 72.20 72.43 6,893,423 +0.19(+0.26%)
Jan 08, 2013 72.39 72.53 72.14 72.24 9,567,716 -0.32(-0.45%)
Jan 07, 2013 72.74 72.79 72.20 72.57 7,351,741 -0.50(-0.68%)
Jan 04, 2013 72.72 73.14 72.67 73.06 6,676,637 +0.38(+0.53%)
Jan 03, 2013 72.82 73.34 72.41 72.68 10,310,274 -0.31(-0.43%)
Jan 02, 2013 72.39 73.01 71.50 72.99 9,292,441 +1.49(+2.08%)
Dec 31, 2012 69.92 71.54 69.92 71.50 9,851,995 +1.12(+1.59%)
Dec 28, 2012 71.20 71.26 70.28 70.38 7,981,630 -1.37(-1.91%)
Dec 27, 2012 71.71 71.98 70.93 71.75 8,357,056 +0.04(+0.06%)
Dec 26, 2012 72.14 72.25 71.55 71.71 6,192,152 -0.11(-0.16%)
Dec 24, 2012 72.27 72.33 71.73 71.83 3,456,927 -0.71(-0.98%)
Dec 21, 2012 72.45 72.93 71.78 72.54 23,625,020 -0.44(-0.61%)
Dec 20, 2012 72.73 73.17 72.50 72.98 8,883,572 +0.31(+0.43%)
Dec 19, 2012 73.04 73.47 72.66 72.67 11,529,461 -0.13(-0.17%)
Dec 18, 2012 71.77 73.00 71.62 72.80 10,733,652 +0.94(+1.31%)
Dec 17, 2012 71.39 71.96 71.37 71.86 9,221,244 +0.57(+0.80%)
Dec 14, 2012 71.15 71.67 71.01 71.29 8,908,235 -0.06(-0.08%)
Dec 13, 2012 71.77 71.77 71.05 71.35 7,425,592 -0.11(-0.16%)
Dec 12, 2012 71.52 72.19 71.36 71.46 9,026,263 +0.22(+0.32%)
Dec 11, 2012 70.94 71.56 70.85 71.24 8,957,617 +0.52(+0.73%)
Dec 10, 2012 70.81 71.20 70.40 70.72 8,336,578 -0.02(-0.03%)
Dec 07, 2012 70.57 70.75 70.18 70.74 7,484,035 +0.36(+0.51%)
Dec 06, 2012 69.75 70.42 69.62 70.38 11,180,127 +0.85(+1.22%)
Dec 05, 2012 69.02 69.96 68.76 69.54 9,725,460 +0.80(+1.16%)
Dec 04, 2012 69.03 69.48 68.72 68.74 10,080,196 -1.14(-1.64%)
Nov 30, 2012 70.15 70.33 69.60 69.88 10,098,629 -0.07(-0.09%)
Nov 29, 2012 70.01 70.54 69.68 69.95 8,705,736 +0.14(+0.20%)
Nov 28, 2012 68.09 69.84 67.94 69.81 10,622,066 +1.45(+2.13%)
Nov 27, 2012 69.43 69.53 68.24 68.35 10,000,587 -1.06(-1.53%)
Nov 26, 2012 69.26 69.42 68.93 69.42 6,585,175 -0.32(-0.46%)
Nov 23, 2012 69.34 69.74 69.07 69.74 4,199,046 +0.91(+1.32%)
Nov 21, 2012 68.73 68.84 68.37 68.83 5,529,961 +0.36(+0.52%)
Nov 20, 2012 68.77 68.84 68.05 68.47 7,991,194 -0.52(-0.76%)
Nov 19, 2012 68.55 69.00 68.20 69.00 10,361,366 +1.29(+1.90%)
Nov 16, 2012 67.15 67.77 66.78 67.71 12,466,127 +0.52(+0.77%)
Nov 15, 2012 67.44 68.41 66.56 67.19 14,784,379 -0.58(-0.86%)
Nov 14, 2012 69.42 69.43 67.59 67.77 13,021,047 -1.24(-1.80%)
Nov 13, 2012 69.07 69.78 68.96 69.02 7,375,678 -0.43(-0.61%)
Nov 12, 2012 69.78 69.83 69.15 69.44 6,104,504 +0.06(+0.09%)
Nov 09, 2012 69.00 69.94 68.88 69.38 8,901,307 -0.02(-0.03%)
Nov 08, 2012 70.29 70.58 69.40 69.40 9,471,361 -1.08(-1.53%)
Nov 07, 2012 71.61 71.65 70.00 70.48 11,635,094 -1.87(-2.58%)
Nov 06, 2012 71.66 72.56 71.58 72.35 8,205,956 +0.77(+1.07%)
Nov 05, 2012 70.63 71.68 70.63 71.58 6,189,253 +0.54(+0.76%)
Nov 02, 2012 72.57 72.90 70.52 71.04 12,776,306 -2.03(-2.77%)
Nov 01, 2012 72.12 73.22 72.04 73.07 9,885,647 +0.80(+1.11%)
Oct 31, 2012 73.37 73.38 71.62 72.27 9,089,652 -0.62(-0.84%)
Oct 26, 2012 72.55 72.88 72.88 72.88 7,288,028 +0.14(+0.20%)
Oct 25, 2012 72.52 72.75 71.88 72.74 7,457,346 +0.82(+1.14%)
Oct 24, 2012 71.73 72.43 71.47 71.92 7,761,333 +0.22(+0.30%)
Oct 23, 2012 73.15 73.15 71.52 71.70 12,219,199 -2.62(-3.53%)
Oct 19, 2012 75.32 75.38 74.15 74.33 10,923,048 -0.84(-1.11%)
Oct 18, 2012 75.09 75.41 74.97 75.16 9,407,252 -0.34(-0.46%)
Oct 17, 2012 74.97 75.62 74.97 75.51 7,960,143 +0.71(+0.96%)
Oct 16, 2012 74.39 75.00 74.29 74.79 7,312,338 +0.83(+1.13%)
Oct 15, 2012 73.53 74.10 72.83 73.96 8,809,721 +0.49(+0.67%)
Oct 12, 2012 74.13 74.27 73.16 73.47 9,024,629 -0.65(-0.88%)
Oct 11, 2012 74.32 74.88 74.12 74.12 11,105,546 +0.40(+0.54%)
Oct 10, 2012 75.15 75.42 73.43 73.72 24,341,424 -3.22(-4.18%)
Oct 09, 2012 77.04 77.60 76.93 76.93 9,127,508 -0.17(-0.22%)
Oct 08, 2012 76.82 77.27 76.67 77.10 5,239,667 +0.08(+0.10%)
Oct 05, 2012 76.97 77.52 76.78 77.03 6,876,546 +0.23(+0.30%)
Oct 04, 2012 76.46 77.01 76.35 76.80 8,277,249 +0.66(+0.87%)
Oct 03, 2012 77.12 77.18 76.08 76.13 11,230,774 -1.19(-1.54%)
Oct 02, 2012 77.12 77.41 76.65 77.33 8,943,448 +0.47(+0.61%)
Oct 01, 2012 76.65 77.52 76.61 76.86 7,498,079 +0.45(+0.59%)
Sep 28, 2012 76.62 76.63 76.14 76.41 8,596,389 -0.42(-0.55%)
Sep 27, 2012 76.55 76.96 76.38 76.83 8,362,608 +0.59(+0.77%)
Sep 26, 2012 76.58 76.70 76.14 76.24 8,522,276 -0.41(-0.53%)
Sep 25, 2012 77.47 77.68 76.39 76.65 11,541,492 -0.56(-0.72%)
Sep 24, 2012 77.06 77.67 77.00 77.21 10,386,510 -0.02(-0.02%)
Sep 21, 2012 77.70 77.70 77.01 77.22 15,685,725 -0.03(-0.04%)
Sep 20, 2012 76.13 77.47 75.72 77.26 11,116,203 +0.82(+1.07%)
Sep 19, 2012 76.76 76.82 75.93 76.44 9,119,122 -0.24(-0.32%)
Sep 18, 2012 76.69 77.12 76.43 76.68 7,779,926 -0.11(-0.15%)
Sep 17, 2012 76.81 77.68 76.63 76.79 11,303,082 -0.07(-0.09%)
Sep 14, 2012 76.65 77.50 76.36 76.86 13,697,968 +0.45(+0.59%)
Sep 13, 2012 75.21 76.68 74.81 76.41 11,803,495 +1.36(+1.82%)
Sep 12, 2012 74.88 75.22 74.75 75.05 6,743,475 +0.20(+0.26%)
Sep 11, 2012 74.78 75.22 74.73 74.85 7,259,491 +0.14(+0.19%)
Sep 10, 2012 74.86 75.09 74.47 74.71 7,951,235 -0.03(-0.04%)
Sep 07, 2012 74.06 74.73 73.91 74.73 7,716,033 +0.64(+0.86%)
Sep 06, 2012 73.14 74.36 73.14 74.10 8,437,952 +1.48(+2.04%)
Sep 05, 2012 73.16 73.24 72.50 72.61 6,774,838 -0.29(-0.40%)
Sep 04, 2012 73.44 73.60 72.69 72.91 7,066,415 -0.62(-0.84%)
Aug 31, 2012 73.20 74.04 73.20 73.53 8,478,007 +0.81(+1.11%)
Aug 30, 2012 73.09 73.22 72.71 72.72 5,374,194 -0.57(-0.78%)
Aug 29, 2012 73.64 73.71 73.16 73.29 5,028,300 +0.05(+0.06%)
Aug 27, 2012 73.54 73.68 73.07 73.24 5,169,107 -0.18(-0.25%)
Aug 24, 2012 72.61 73.55 72.61 73.43 5,267,788 +0.47(+0.65%)
Aug 23, 2012 73.47 73.53 72.73 72.96 6,391,144 -0.56(-0.77%)
Aug 22, 2012 73.36 73.65 72.95 73.52 6,781,159 +0.11(+0.15%)
Aug 21, 2012 73.95 74.37 73.28 73.41 7,088,895 -0.35(-0.48%)
Aug 20, 2012 73.87 74.00 73.51 73.76 5,961,622 -0.09(-0.12%)
Aug 17, 2012 74.28 74.45 73.75 73.85 8,607,423 -0.43(-0.58%)
Aug 16, 2012 73.89 74.46 73.49 74.29 8,229,161 +0.49(+0.67%)
Aug 15, 2012 73.51 74.08 73.42 73.79 6,925,280 +0.10(+0.13%)
Aug 14, 2012 73.94 74.05 73.46 73.70 9,665,692 +0.03(+0.04%)
Aug 13, 2012 73.70 73.87 73.30 73.67 6,667,029 -0.18(-0.24%)
Aug 10, 2012 72.81 73.90 72.37 73.85 7,854,242 +0.60(+0.82%)
Aug 09, 2012 73.01 73.67 72.66 73.25 7,452,601 +0.32(+0.44%)
Aug 08, 2012 72.51 73.25 72.42 72.93 8,370,026 +0.12(+0.17%)
Aug 07, 2012 72.58 73.09 72.52 72.80 8,385,275 +0.42(+0.57%)
Aug 06, 2012 72.02 72.90 71.99 72.39 7,998,466 +0.12(+0.17%)
Aug 03, 2012 72.28 72.76 72.12 72.27 9,176,150 +1.22(+1.71%)
Aug 02, 2012 71.19 71.49 70.54 71.05 10,244,228 -0.80(-1.11%)
Aug 01, 2012 71.35 72.34 70.98 71.85 12,860,936 +0.59(+0.82%)
Jul 31, 2012 71.24 72.07 71.23 71.26 15,399,426 -0.16(-0.22%)
Jul 30, 2012 70.80 71.49 70.73 71.42 8,902,927 +0.36(+0.51%)
Jul 27, 2012 71.13 71.21 69.67 71.06 12,824,440 +0.64(+0.91%)
Jul 26, 2012 69.97 70.65 69.75 70.41 10,475,040 +1.44(+2.08%)
Jul 25, 2012 69.27 69.44 68.47 68.97 8,420,894 -0.16(-0.23%)
Jul 24, 2012 70.34 70.34 68.03 69.13 10,233,189 -1.07(-1.53%)
Jul 23, 2012 69.75 70.42 68.95 70.20 9,153,643 -0.81(-1.14%)
Jul 20, 2012 70.34 71.05 69.91 71.01 14,409,830 +0.23(+0.32%)
Jul 19, 2012 70.18 70.87 69.66 70.78 10,501,370 +0.62(+0.89%)
Jul 18, 2012 69.45 70.22 69.36 70.16 8,485,614 +0.29(+0.42%)
Jul 17, 2012 69.58 69.91 68.66 69.87 10,253,391 +0.42(+0.61%)
Jul 16, 2012 68.75 69.75 68.61 69.44 7,972,852 +0.50(+0.73%)
Jul 13, 2012 68.51 69.06 68.20 68.94 10,412,940 +0.64(+0.93%)
Jul 12, 2012 67.84 68.99 67.81 68.30 12,103,761 +0.12(+0.17%)
Jul 11, 2012 67.84 68.69 67.65 68.19 9,119,816 +0.63(+0.93%)
Jul 10, 2012 68.20 68.54 67.17 67.56 9,878,195 -0.38(-0.56%)
Jul 09, 2012 68.27 68.31 67.34 67.93 8,046,955 -0.40(-0.58%)
Jul 06, 2012 68.28 68.51 67.89 68.33 7,091,772 -0.62(-0.91%)
Jul 05, 2012 69.11 69.62 68.76 68.95 7,757,831 -0.87(-1.25%)
Jul 03, 2012 69.12 69.86 69.08 69.83 6,274,413 +0.98(+1.43%)
Jul 02, 2012 68.67 68.99 68.08 68.84 8,758,368 +0.23(+0.34%)
Jun 29, 2012 68.49 68.62 67.86 68.61 16,336,367 +1.33(+1.97%)
Jun 28, 2012 66.24 67.41 65.96 67.28 10,779,338 +0.58(+0.87%)
Jun 27, 2012 65.98 66.92 65.85 66.70 8,824,488 +1.05(+1.60%)
Jun 26, 2012 64.36 65.87 64.27 65.65 11,710,843 +1.22(+1.89%)
Jun 25, 2012 64.60 64.75 63.84 64.44 10,903,020 -0.88(-1.35%)
Jun 22, 2012 65.46 65.76 64.76 65.32 18,011,296 +0.27(+0.42%)
Jun 21, 2012 67.28 67.47 64.95 65.05 13,056,914 -2.35(-3.48%)
Jun 20, 2012 67.66 67.99 66.72 67.39 11,700,592 -0.28(-0.41%)
Jun 19, 2012 67.63 68.06 67.49 67.67 9,403,225 +0.39(+0.58%)
Jun 18, 2012 67.08 67.62 66.98 67.28 10,195,821 -0.57(-0.83%)
Jun 15, 2012 66.98 67.96 66.75 67.85 17,054,998 +1.57(+2.36%)
Jun 14, 2012 65.14 66.44 64.97 66.28 10,056,334 +1.16(+1.79%)
Jun 13, 2012 65.48 65.94 64.84 65.12 7,979,528 -0.40(-0.61%)
Jun 12, 2012 65.16 65.62 64.75 65.51 9,122,839 +0.54(+0.83%)
Jun 11, 2012 66.33 66.55 64.75 64.97 10,820,620 -0.60(-0.92%)
Jun 08, 2012 64.96 65.68 64.83 65.58 8,862,587 +0.29(+0.45%)
Jun 07, 2012 65.67 66.33 65.15 65.29 12,256,154 +0.38(+0.59%)
Jun 06, 2012 63.66 64.90 63.46 64.90 10,945,483 +2.15(+3.43%)
Jun 05, 2012 62.69 63.00 62.29 62.75 9,059,335 -0.06(-0.09%)
Jun 04, 2012 62.74 63.17 62.26 62.81 10,447,624 +0.11(+0.18%)
Jun 01, 2012 62.85 63.27 62.45 62.70 14,213,027 -1.24(-1.93%)
May 31, 2012 63.77 64.49 62.87 63.93 14,409,717 +0.44(+0.70%)
May 30, 2012 64.45 64.45 63.41 63.49 11,201,590 -1.70(-2.60%)
May 29, 2012 64.91 65.59 64.70 65.19 8,031,111 +0.90(+1.40%)
May 25, 2012 65.06 65.19 64.01 64.29 8,551,959 -0.78(-1.20%)
May 24, 2012 64.55 65.11 64.09 65.07 9,721,486 +0.69(+1.07%)
May 23, 2012 63.95 64.38 62.89 64.38 12,319,993 -0.21(-0.32%)
May 22, 2012 64.99 65.48 64.21 64.59 9,363,855 -0.24(-0.37%)
May 21, 2012 64.26 64.86 63.96 64.83 9,486,687 +0.80(+1.25%)
May 18, 2012 65.35 65.52 63.89 64.03 17,126,418 -1.09(-1.68%)
May 17, 2012 65.16 65.95 64.96 65.12 10,039,351 +0.03(+0.04%)
May 16, 2012 65.53 66.19 65.04 65.10 9,877,783 +0.07(+0.10%)
May 15, 2012 65.77 66.17 64.91 65.03 13,065,177 -0.67(-1.02%)
May 14, 2012 65.57 65.94 65.27 65.70 10,893,622 -0.48(-0.73%)
May 11, 2012 66.35 67.00 66.05 66.19 7,671,724 -0.43(-0.65%)
May 10, 2012 66.28 67.19 66.16 66.62 32,745,146 +1.02(+1.55%)
May 09, 2012 65.49 66.06 65.34 65.60 9,490,610 -0.68(-1.03%)
May 08, 2012 66.23 66.52 65.45 66.28 12,672,549 -0.30(-0.46%)
May 07, 2012 66.44 66.92 66.12 66.59 9,505,885 -0.26(-0.40%)
May 04, 2012 67.85 67.99 66.55 66.85 9,683,286 -1.46(-2.14%)
May 03, 2012 68.99 69.00 67.94 68.31 7,575,950 -0.67(-0.97%)
May 02, 2012 69.29 69.38 68.70 68.98 7,502,029 -0.80(-1.15%)
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.