Skip to main content

Chevron Corp (NY: CVX )

158.05 +1.70 (+1.09%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 75.14 75.20 73.01 73.30 17,726,522 -4.20(-5.42%)
Nov 26, 2014 78.15 77.51 77.51 77.51 9,973,165 -0.70(-0.90%)
Nov 25, 2014 79.32 79.33 77.86 78.21 9,898,958 -0.97(-1.22%)
Nov 24, 2014 79.54 79.84 78.88 79.18 8,624,842 -0.67(-0.83%)
Nov 21, 2014 79.98 80.06 79.27 79.84 10,933,282 +0.86(+1.08%)
Nov 20, 2014 78.21 79.09 78.21 78.99 7,823,550 +0.57(+0.72%)
Nov 19, 2014 78.08 78.56 77.48 78.42 6,342,213 +0.67(+0.87%)
Nov 18, 2014 78.08 78.53 77.60 77.75 8,425,111 -0.19(-0.24%)
Nov 17, 2014 78.08 78.21 77.61 77.94 8,485,938 -0.38(-0.49%)
Nov 14, 2014 77.90 78.34 77.71 78.32 7,265,059 +0.63(+0.81%)
Nov 13, 2014 78.11 78.37 77.15 77.69 16,516,549 -0.80(-1.02%)
Nov 12, 2014 78.63 79.19 78.31 78.49 7,379,953 -0.53(-0.67%)
Nov 11, 2014 78.69 79.17 78.25 79.01 5,931,946 +0.35(+0.44%)
Nov 10, 2014 79.78 79.84 78.26 78.67 9,160,408 -0.59(-0.74%)
Nov 07, 2014 79.22 79.88 78.96 79.26 11,042,176 +0.18(+0.23%)
Nov 06, 2014 77.99 79.09 77.63 79.07 9,567,594 +0.99(+1.26%)
Nov 05, 2014 78.23 78.25 76.63 78.09 9,897,035 +1.12(+1.46%)
Nov 04, 2014 77.38 77.40 76.58 76.97 14,367,756 -0.94(-1.21%)
Nov 03, 2014 79.94 80.04 77.69 77.91 15,467,419 -2.11(-2.64%)
Oct 31, 2014 78.95 80.17 77.65 80.02 15,996,060 +1.83(+2.35%)
Oct 30, 2014 77.51 78.22 77.10 78.19 7,756,253 +0.04(+0.05%)
Oct 29, 2014 78.72 79.03 77.45 78.15 10,303,339 +0.01(+0.01%)
Oct 28, 2014 77.50 78.23 76.83 78.14 10,903,543 +1.41(+1.83%)
Oct 27, 2014 76.31 76.97 77.33 76.73 10,072,071 -0.59(-0.77%)
Oct 24, 2014 77.51 77.56 76.41 77.33 8,257,714 -0.19(-0.24%)
Oct 23, 2014 77.39 78.27 76.73 77.51 10,785,724 +1.46(+1.92%)
Oct 22, 2014 76.85 77.55 75.99 76.05 10,808,242 -0.73(-0.95%)
Oct 21, 2014 75.51 76.83 75.33 76.78 13,347,937 +2.40(+3.23%)
Oct 20, 2014 74.41 74.65 74.03 74.38 13,233,888 -0.21(-0.28%)
Oct 17, 2014 74.57 75.21 73.87 74.59 16,335,482 +0.49(+0.67%)
Oct 16, 2014 72.02 74.26 71.52 74.09 17,850,402 +1.19(+1.64%)
Oct 15, 2014 72.43 73.05 71.15 72.90 22,902,752 -0.34(-0.46%)
Oct 14, 2014 75.12 75.42 72.78 73.24 17,299,606 -1.50(-2.01%)
Oct 13, 2014 75.75 76.45 74.62 74.74 11,697,222 -1.24(-1.63%)
Oct 10, 2014 76.52 77.21 75.32 75.98 13,877,722 -0.41(-0.54%)
Oct 09, 2014 78.07 78.11 76.21 76.39 17,219,996 -2.29(-2.92%)
Oct 08, 2014 77.27 78.89 76.82 78.69 14,275,433 +1.29(+1.66%)
Oct 07, 2014 78.37 79.01 77.39 77.40 10,954,980 -1.38(-1.75%)
Oct 06, 2014 78.66 79.42 78.24 78.78 8,110,473 +0.25(+0.32%)
Oct 03, 2014 78.83 78.83 77.65 78.53 9,440,962 +0.40(+0.51%)
Oct 02, 2014 78.31 78.65 77.47 78.13 12,247,489 -0.36(-0.46%)
Oct 01, 2014 79.26 79.62 78.31 78.49 12,041,738 -1.11(-1.40%)
Sep 30, 2014 80.40 80.40 79.16 79.60 12,569,583 -0.82(-1.02%)
Sep 29, 2014 80.54 80.55 79.48 80.42 10,184,800 -0.61(-0.76%)
Sep 26, 2014 80.42 81.42 80.07 81.04 8,253,899 +0.53(+0.65%)
Sep 25, 2014 81.52 81.80 80.51 80.51 9,692,222 -1.15(-1.41%)
Sep 24, 2014 82.10 82.10 80.62 81.66 12,005,330 -0.44(-0.54%)
Sep 23, 2014 82.41 82.71 81.96 82.10 8,425,229 -0.29(-0.35%)
Sep 22, 2014 83.12 83.34 82.37 82.38 8,769,591 -0.87(-1.05%)
Sep 19, 2014 83.35 83.86 83.15 83.26 15,124,463 +0.44(+0.53%)
Sep 18, 2014 83.29 83.42 82.62 82.82 7,031,976 -0.39(-0.47%)
Sep 17, 2014 83.48 83.72 83.02 83.20 6,870,402 -0.16(-0.19%)
Sep 16, 2014 82.76 83.84 82.46 83.36 9,880,548 +0.48(+0.58%)
Sep 15, 2014 81.62 83.24 81.43 82.88 8,162,494 +1.05(+1.29%)
Sep 12, 2014 82.42 82.50 81.53 81.83 7,381,581 -0.78(-0.94%)
Sep 11, 2014 82.24 82.77 81.66 82.61 9,848,170 -0.30(-0.36%)
Sep 10, 2014 83.03 83.22 82.06 82.91 16,409,884 -0.60(-0.72%)
Sep 09, 2014 83.05 83.92 82.90 83.51 10,087,839 -0.69(-0.82%)
Sep 08, 2014 84.51 84.56 83.85 84.20 6,309,316 -0.79(-0.93%)
Sep 05, 2014 84.83 85.02 84.17 84.99 7,552,844 +0.40(+0.47%)
Sep 04, 2014 85.53 85.70 84.19 84.59 7,794,145 -0.71(-0.83%)
Sep 03, 2014 85.69 85.97 85.17 85.30 5,766,184 +0.21(+0.25%)
Sep 02, 2014 86.19 86.31 84.77 85.09 7,119,301 -1.27(-1.48%)
Aug 29, 2014 86.06 86.36 86.36 86.36 5,274,833 +0.47(+0.54%)
Aug 28, 2014 85.58 85.99 85.56 85.89 3,610,989 +0.07(+0.09%)
Aug 27, 2014 85.67 85.94 85.52 85.82 4,147,667 +0.26(+0.30%)
Aug 26, 2014 85.43 85.87 85.35 85.56 4,244,743 +0.27(+0.32%)
Aug 25, 2014 85.11 85.44 84.98 85.29 3,965,808 +0.49(+0.57%)
Aug 22, 2014 84.74 85.06 84.40 84.80 4,852,202 -0.55(-0.64%)
Aug 21, 2014 85.18 85.51 84.85 85.35 4,011,111 +0.29(+0.35%)
Aug 20, 2014 84.89 85.13 84.58 85.05 4,842,027 -0.09(-0.11%)
Aug 19, 2014 84.54 85.19 84.43 85.15 5,836,202 +0.89(+1.05%)
Aug 18, 2014 84.24 84.45 83.81 84.26 6,940,241 +0.13(+0.16%)
Aug 15, 2014 84.34 84.58 83.84 84.13 8,626,014 +0.14(+0.17%)
Aug 14, 2014 84.46 84.47 83.70 83.98 6,838,194 -0.42(-0.50%)
Aug 13, 2014 84.43 84.67 83.94 84.41 5,318,518 +0.34(+0.40%)
Aug 12, 2014 84.10 84.20 83.52 84.07 7,474,036 -0.41(-0.49%)
Aug 11, 2014 84.78 85.12 84.37 84.48 5,240,355 -0.10(-0.12%)
Aug 08, 2014 83.40 84.44 83.29 84.58 7,163,742 +1.46(+1.76%)
Aug 07, 2014 83.48 83.83 82.58 83.12 7,030,457 -0.05(-0.06%)
Aug 06, 2014 82.62 83.99 82.56 83.17 7,766,205 +0.51(+0.62%)
Aug 05, 2014 84.55 84.55 82.41 82.66 12,070,795 -2.12(-2.50%)
Aug 04, 2014 84.47 84.91 83.37 84.79 10,992,232 +0.18(+0.21%)
Aug 01, 2014 84.51 85.31 83.59 84.61 11,153,086 -0.89(-1.04%)
Jul 31, 2014 87.14 87.30 85.40 85.49 11,867,865 -2.18(-2.48%)
Jul 30, 2014 87.96 88.44 86.99 87.67 6,956,559 +0.07(+0.08%)
Jul 29, 2014 87.91 88.46 87.60 87.60 6,332,596 -0.54(-0.62%)
Jul 28, 2014 88.35 88.51 87.91 88.14 6,991,967 -0.22(-0.25%)
Jul 25, 2014 89.03 89.05 88.02 88.36 5,603,752 -0.85(-0.95%)
Jul 24, 2014 88.66 89.37 88.44 89.20 8,073,406 +0.64(+0.72%)
Jul 23, 2014 87.78 88.60 87.64 88.56 5,621,001 +0.86(+0.98%)
Jul 22, 2014 87.02 88.11 87.02 87.70 6,632,467 +0.85(+0.98%)
Jul 21, 2014 86.07 86.88 86.00 86.85 5,560,249 +0.60(+0.69%)
Jul 18, 2014 86.42 86.48 85.72 86.25 6,559,985 +0.21(+0.24%)
Jul 17, 2014 86.42 86.99 85.92 86.05 7,485,011 -0.54(-0.62%)
Jul 16, 2014 85.92 86.62 85.79 86.58 6,713,313 +1.08(+1.26%)
Jul 15, 2014 85.38 85.67 85.08 85.51 7,324,231 +0.00(+0.00%)
Jul 14, 2014 85.20 85.67 84.92 85.51 6,218,646 +0.52(+0.61%)
Jul 11, 2014 85.42 85.92 84.69 84.98 7,933,480 -1.18(-1.37%)
Jul 10, 2014 86.31 86.56 85.93 86.16 6,583,570 -0.75(-0.87%)
Jul 09, 2014 86.17 87.11 85.99 86.92 7,787,816 +0.99(+1.15%)
Jul 08, 2014 85.80 86.25 85.68 85.93 7,057,103 -0.38(-0.44%)
Jul 07, 2014 86.29 86.42 86.01 86.31 5,489,231 -0.48(-0.55%)
Jul 03, 2014 86.95 86.78 86.78 86.78 5,312,107 +0.63(+0.74%)
Jul 02, 2014 86.35 86.60 85.99 86.15 7,763,883 -0.20(-0.24%)
Jul 01, 2014 86.62 86.94 86.30 86.35 6,047,457 -0.01(-0.01%)
Jun 30, 2014 86.10 86.41 85.58 86.36 8,600,113 +0.13(+0.15%)
Jun 27, 2014 86.48 86.62 85.53 86.23 13,113,784 -0.37(-0.43%)
Jun 26, 2014 86.80 86.80 85.69 86.60 8,946,090 -0.21(-0.24%)
Jun 25, 2014 86.88 87.56 86.66 86.81 10,147,491 -0.36(-0.41%)
Jun 24, 2014 87.81 88.28 87.13 87.17 12,947,535 -0.80(-0.91%)
Jun 23, 2014 87.66 88.36 87.60 87.97 16,636,639 +0.42(+0.48%)
Jun 20, 2014 87.29 87.58 86.58 87.54 17,159,252 +0.23(+0.27%)
Jun 19, 2014 86.19 87.32 85.94 87.31 11,211,446 +1.13(+1.31%)
Jun 18, 2014 85.31 86.33 84.91 86.18 11,619,330 +0.96(+1.13%)
Jun 17, 2014 84.61 85.36 84.39 85.22 10,159,241 +0.19(+0.23%)
Jun 16, 2014 84.11 85.21 84.10 85.03 10,659,577 +0.85(+1.01%)
Jun 13, 2014 83.31 84.18 83.28 84.18 8,433,446 +0.76(+0.91%)
Jun 12, 2014 83.17 83.50 82.97 83.42 10,300,397 +0.62(+0.74%)
Jun 11, 2014 82.77 83.00 82.44 82.81 6,884,065 -0.11(-0.13%)
Jun 10, 2014 82.68 82.93 82.13 82.91 8,863,902 +0.76(+0.93%)
Jun 06, 2014 81.83 82.49 81.72 82.15 6,493,381 +0.44(+0.54%)
Jun 05, 2014 81.05 81.88 81.01 81.71 6,371,731 +0.77(+0.96%)
Jun 04, 2014 80.92 81.15 80.70 80.94 4,958,737 -0.13(-0.16%)
Jun 03, 2014 80.96 81.25 80.52 81.07 5,382,154 +0.22(+0.28%)
Jun 02, 2014 81.32 81.39 80.71 80.84 5,574,537 -0.38(-0.47%)
May 30, 2014 80.86 81.29 80.71 81.23 7,810,915 +0.31(+0.38%)
May 29, 2014 81.29 81.30 80.47 80.92 9,439,079 -0.13(-0.16%)
May 28, 2014 81.30 81.57 81.05 81.05 7,107,337 -0.21(-0.26%)
May 27, 2014 81.87 82.02 81.20 81.26 6,474,365 -0.35(-0.43%)
May 23, 2014 82.09 81.61 81.61 81.61 5,756,697 -0.24(-0.30%)
May 22, 2014 82.09 82.30 81.84 81.85 2,857,488 -0.28(-0.34%)
May 21, 2014 81.37 82.27 81.33 82.13 7,186,334 +1.10(+1.36%)
May 20, 2014 81.33 81.43 80.86 81.03 6,113,217 -0.30(-0.37%)
May 19, 2014 81.33 81.64 81.27 81.33 6,110,173 -0.15(-0.19%)
May 16, 2014 82.00 82.26 81.29 81.48 9,727,913 -0.42(-0.51%)
May 15, 2014 82.80 83.02 81.73 81.90 8,973,096 -1.02(-1.23%)
May 14, 2014 82.74 83.16 82.49 82.92 7,560,391 +0.37(+0.45%)
May 13, 2014 82.36 82.64 81.97 82.55 6,731,178 +0.40(+0.49%)
May 12, 2014 82.36 82.36 81.75 82.15 7,489,358 +0.14(+0.17%)
May 09, 2014 82.24 82.69 81.75 82.01 7,357,948 -0.04(-0.05%)
May 08, 2014 82.45 82.73 81.90 82.05 7,637,937 -0.75(-0.90%)
May 07, 2014 82.61 83.16 82.41 82.80 8,287,643 +0.83(+1.01%)
May 06, 2014 81.99 82.44 81.67 81.97 8,251,131 -0.26(-0.31%)
May 05, 2014 81.87 82.55 81.56 82.22 6,433,751 +0.42(+0.51%)
May 02, 2014 81.27 82.51 81.06 81.80 8,242,140 -0.14(-0.18%)
May 01, 2014 82.42 82.49 81.52 81.95 9,726,008 -0.38(-0.46%)
Apr 30, 2014 82.49 82.63 82.19 82.33 9,308,755 -0.30(-0.36%)
Apr 29, 2014 82.59 83.48 82.49 82.62 10,161,816 +0.16(+0.19%)
Apr 28, 2014 81.50 82.68 81.50 82.47 11,692,185 +1.14(+1.40%)
Apr 25, 2014 81.48 81.79 81.06 81.33 8,810,149 -0.20(-0.25%)
Apr 24, 2014 81.88 81.94 81.42 81.53 7,904,219 -0.26(-0.31%)
Apr 23, 2014 81.46 81.96 81.46 81.79 8,507,415 +0.45(+0.56%)
Apr 22, 2014 81.25 81.56 81.08 81.33 8,855,367 -0.16(-0.19%)
Apr 21, 2014 80.71 81.59 80.71 81.49 9,552,663 +0.37(+0.45%)
Apr 17, 2014 79.84 81.12 81.12 81.12 13,119,053 +1.21(+1.52%)
Apr 16, 2014 79.30 80.10 79.30 79.91 11,094,408 +1.00(+1.27%)
Apr 15, 2014 77.86 78.91 77.62 78.91 11,667,742 +1.05(+1.35%)
Apr 14, 2014 77.29 77.94 76.96 77.86 10,373,593 +1.10(+1.43%)
Apr 11, 2014 76.41 77.17 76.41 76.76 10,716,343 +0.22(+0.29%)
Apr 10, 2014 76.87 77.44 76.45 76.54 13,096,612 -1.58(-2.02%)
Apr 09, 2014 77.29 78.22 77.13 78.12 8,164,559 +0.85(+1.10%)
Apr 08, 2014 77.17 77.60 76.86 77.27 7,168,129 +0.30(+0.39%)
Apr 07, 2014 77.61 77.94 76.96 76.96 7,974,776 -0.96(-1.23%)
Apr 04, 2014 78.55 78.55 77.78 77.92 8,082,429 -0.16(-0.20%)
Apr 03, 2014 78.56 78.57 77.98 78.08 6,778,127 -0.20(-0.26%)
Apr 02, 2014 77.74 78.41 77.74 78.28 6,864,033 +0.23(+0.29%)
Apr 01, 2014 78.15 78.45 77.95 78.05 8,219,669 +0.06(+0.08%)
Mar 31, 2014 77.92 78.46 77.72 77.99 8,345,264 +0.27(+0.35%)
Mar 28, 2014 77.48 77.76 77.20 77.73 8,957,191 +0.54(+0.71%)
Mar 27, 2014 77.23 77.39 76.63 77.18 7,914,808 -0.03(-0.03%)
Mar 26, 2014 77.27 77.58 76.98 77.21 9,053,613 +0.41(+0.53%)
Mar 25, 2014 76.24 76.87 76.22 76.80 8,491,805 +0.81(+1.07%)
Mar 24, 2014 76.09 76.54 75.86 75.99 8,212,948 +0.14(+0.19%)
Mar 21, 2014 76.28 77.40 75.81 75.84 22,707,624 +0.08(+0.10%)
Mar 20, 2014 75.33 76.14 74.98 75.76 8,017,618 +0.20(+0.27%)
Mar 19, 2014 76.01 76.57 75.21 75.56 8,477,693 -0.68(-0.89%)
Mar 18, 2014 75.84 76.45 75.56 76.24 9,500,523 +0.77(+1.02%)
Mar 17, 2014 74.94 75.62 74.86 75.48 8,975,440 +0.64(+0.85%)
Mar 14, 2014 75.01 75.36 74.56 74.84 9,589,758 -0.23(-0.31%)
Mar 13, 2014 75.82 75.92 74.85 75.07 8,223,040 -0.79(-1.04%)
Mar 12, 2014 74.87 76.32 74.86 75.86 10,387,021 +0.75(+1.00%)
Mar 11, 2014 76.02 76.24 74.93 75.11 9,553,480 -0.87(-1.15%)
Mar 10, 2014 75.72 76.05 74.85 75.98 9,448,727 +0.50(+0.66%)
Mar 07, 2014 75.48 76.05 75.19 75.48 7,707,799 +0.15(+0.20%)
Mar 06, 2014 75.24 75.53 75.00 75.33 7,891,741 +0.28(+0.37%)
Mar 05, 2014 75.48 75.60 74.78 75.06 10,140,862 -0.58(-0.77%)
Mar 04, 2014 76.01 76.26 75.60 75.64 8,553,115 +0.31(+0.42%)
Mar 03, 2014 75.29 76.21 74.94 75.32 9,212,852 -0.32(-0.42%)
Feb 28, 2014 76.00 76.57 75.30 75.65 10,591,632 -0.24(-0.31%)
Feb 27, 2014 75.86 75.97 75.14 75.88 7,504,549 +0.12(+0.16%)
Feb 26, 2014 75.31 75.99 75.04 75.76 9,320,725 +0.35(+0.47%)
Feb 25, 2014 75.02 75.71 74.93 75.41 9,103,934 +0.54(+0.72%)
Feb 24, 2014 74.41 75.43 73.91 74.87 11,187,415 +0.96(+1.30%)
Feb 21, 2014 75.25 75.26 73.86 73.91 14,059,923 -1.26(-1.68%)
Feb 20, 2014 74.45 75.65 74.18 75.17 12,808,633 +0.66(+0.88%)
Feb 19, 2014 73.82 75.46 73.77 74.51 12,181,174 +0.58(+0.79%)
Feb 18, 2014 74.68 74.85 73.86 73.93 9,310,086 -0.51(-0.68%)
Feb 14, 2014 73.84 74.43 74.43 74.43 10,331,317 +0.64(+0.86%)
Feb 13, 2014 73.28 73.95 72.92 73.80 7,716,629 +0.31(+0.43%)
Feb 12, 2014 74.05 74.05 73.34 73.48 9,791,097 -0.36(-0.49%)
Feb 11, 2014 72.83 74.03 72.78 73.84 10,572,007 +1.23(+1.69%)
Feb 10, 2014 73.12 73.12 72.22 72.61 14,228,775 -0.23(-0.32%)
Feb 07, 2014 72.76 72.89 71.77 72.85 10,935,275 +0.51(+0.70%)
Feb 06, 2014 71.59 72.39 71.46 72.34 12,273,385 +1.14(+1.60%)
Feb 05, 2014 72.16 72.16 71.04 71.20 16,245,096 -0.85(-1.18%)
Feb 04, 2014 72.72 72.84 71.83 72.05 14,945,541 -0.20(-0.28%)
Feb 03, 2014 73.04 73.11 71.87 72.26 17,342,346 -0.32(-0.44%)
Jan 31, 2014 74.05 74.05 72.24 72.57 23,890,028 -3.13(-4.14%)
Jan 30, 2014 75.62 76.04 74.88 75.71 8,517,575 +0.29(+0.39%)
Jan 29, 2014 75.51 75.99 75.23 75.42 8,493,080 -0.55(-0.72%)
Jan 28, 2014 75.88 76.09 75.46 75.96 6,611,998 +0.27(+0.35%)
Jan 27, 2014 75.58 76.23 75.34 75.70 9,504,551 +0.09(+0.12%)
Jan 24, 2014 76.63 76.81 75.58 75.60 10,968,997 -1.37(-1.77%)
Jan 23, 2014 77.91 77.92 76.88 76.97 9,544,137 -1.33(-1.69%)
Jan 22, 2014 78.35 78.51 78.00 78.30 7,651,457 +0.05(+0.06%)
Jan 21, 2014 78.50 78.59 77.70 78.25 8,597,886 +0.70(+0.90%)
Jan 17, 2014 77.39 77.55 77.55 77.55 11,074,180 +0.30(+0.39%)
Jan 16, 2014 77.44 77.55 76.84 77.26 7,748,968 -0.23(-0.29%)
Jan 15, 2014 77.74 78.06 77.40 77.48 8,960,783 -0.25(-0.33%)
Jan 14, 2014 77.63 77.85 77.24 77.74 10,589,517 +0.21(+0.27%)
Jan 13, 2014 78.54 78.60 77.37 77.53 10,002,435 -1.14(-1.45%)
Jan 10, 2014 79.64 79.86 78.25 78.67 12,512,129 -1.48(-1.85%)
Jan 09, 2014 80.24 80.24 79.33 80.16 8,680,343 +0.00(+0.00%)
Jan 08, 2014 80.90 80.92 79.80 80.16 12,726,814 -1.16(-1.42%)
Jan 07, 2014 80.89 81.47 80.39 81.31 7,017,113 +0.68(+0.85%)
Jan 06, 2014 81.00 81.14 80.30 80.63 6,536,684 -0.21(-0.27%)
Jan 03, 2014 81.01 81.20 80.53 80.84 5,392,918 +0.14(+0.17%)
Jan 02, 2014 80.92 81.19 80.43 80.71 6,974,394 -0.50(-0.62%)
Dec 31, 2013 81.06 81.21 81.21 81.21 5,345,975 +0.44(+0.55%)
Dec 30, 2013 81.13 81.40 80.55 80.77 7,209,530 -0.65(-0.80%)
Dec 27, 2013 81.27 81.69 81.07 81.42 5,315,171 +0.27(+0.34%)
Dec 26, 2013 80.36 81.26 80.32 81.14 5,252,991 +0.85(+1.05%)
Dec 24, 2013 79.82 80.32 79.77 80.30 2,442,326 +0.46(+0.58%)
Dec 23, 2013 80.23 80.35 79.73 79.84 6,248,583 +0.01(+0.02%)
Dec 20, 2013 80.00 80.48 79.58 79.82 14,543,710 -0.29(-0.36%)
Dec 19, 2013 79.02 80.23 78.71 80.11 9,992,435 +1.05(+1.33%)
Dec 18, 2013 77.54 79.17 77.50 79.06 12,619,677 +1.86(+2.41%)
Dec 17, 2013 78.09 78.17 76.88 77.20 10,495,824 -0.96(-1.23%)
Dec 16, 2013 78.32 78.47 77.89 78.16 10,921,619 +0.21(+0.27%)
Dec 13, 2013 78.30 78.76 77.61 77.95 8,110,593 -0.71(-0.90%)
Dec 12, 2013 79.17 79.38 78.39 78.66 11,094,584 -0.72(-0.91%)
Dec 11, 2013 80.51 80.55 79.19 79.38 11,243,355 -1.01(-1.26%)
Dec 10, 2013 80.47 80.58 79.77 80.40 8,617,783 +0.21(+0.26%)
Dec 09, 2013 79.50 80.54 79.42 80.19 11,853,526 +0.68(+0.86%)
Dec 06, 2013 79.35 79.55 79.09 79.50 6,428,089 +0.77(+0.98%)
Dec 05, 2013 78.84 79.32 78.48 78.73 7,231,704 -0.44(-0.55%)
Dec 04, 2013 79.38 79.86 78.79 79.17 6,754,636 -0.49(-0.61%)
Dec 03, 2013 79.52 79.90 79.23 79.65 8,320,867 +0.12(+0.15%)
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.