Skip to main content

Chevron Corp (NY: CVX )

157.93 +1.58 (+1.01%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 76.02 76.59 75.32 75.66 10,589,117 -0.24(-0.31%)
Feb 27, 2014 75.88 75.99 75.16 75.90 7,502,767 +0.12(+0.16%)
Feb 26, 2014 75.33 76.01 75.05 75.78 9,318,511 +0.35(+0.47%)
Feb 25, 2014 75.03 75.73 74.95 75.43 9,101,772 +0.54(+0.72%)
Feb 24, 2014 74.42 75.45 73.93 74.89 11,184,758 +0.96(+1.30%)
Feb 21, 2014 75.26 75.28 73.87 73.93 14,056,584 -1.26(-1.68%)
Feb 20, 2014 74.47 75.66 74.20 75.19 12,805,591 +0.66(+0.88%)
Feb 19, 2014 73.84 75.48 73.79 74.53 12,178,281 +0.58(+0.79%)
Feb 18, 2014 74.70 74.86 73.87 73.94 9,307,875 -0.51(-0.68%)
Feb 14, 2014 73.86 74.45 74.45 74.45 10,328,863 +0.64(+0.86%)
Feb 13, 2014 73.30 73.96 72.94 73.81 7,714,797 +0.31(+0.43%)
Feb 12, 2014 74.06 74.06 73.35 73.50 9,788,772 -0.36(-0.49%)
Feb 11, 2014 72.85 74.05 72.80 73.86 10,569,497 +1.23(+1.69%)
Feb 10, 2014 73.14 73.14 72.23 72.63 14,225,397 -0.23(-0.32%)
Feb 07, 2014 72.77 72.91 71.79 72.86 10,932,679 +0.51(+0.70%)
Feb 06, 2014 71.60 72.41 71.47 72.36 12,270,472 +1.14(+1.60%)
Feb 05, 2014 72.18 72.18 71.06 71.22 16,241,240 -0.85(-1.18%)
Feb 04, 2014 72.74 72.86 71.85 72.07 14,941,993 -0.20(-0.28%)
Feb 03, 2014 73.06 73.13 71.88 72.27 17,338,228 -0.32(-0.44%)
Jan 31, 2014 74.07 74.07 72.25 72.59 23,884,356 -3.13(-4.14%)
Jan 30, 2014 75.64 76.06 74.90 75.73 8,515,552 +0.29(+0.39%)
Jan 29, 2014 75.52 76.01 75.24 75.43 8,491,063 -0.55(-0.72%)
Jan 28, 2014 75.90 76.10 75.48 75.98 6,610,428 +0.27(+0.35%)
Jan 27, 2014 75.60 76.25 75.36 75.71 9,502,295 +0.09(+0.12%)
Jan 24, 2014 76.65 76.83 75.60 75.62 10,966,393 -1.37(-1.77%)
Jan 23, 2014 77.93 77.94 76.90 76.99 9,541,871 -1.33(-1.69%)
Jan 22, 2014 78.37 78.53 78.02 78.31 7,649,641 +0.05(+0.06%)
Jan 21, 2014 78.52 78.61 77.72 78.27 8,595,845 +0.70(+0.90%)
Jan 17, 2014 77.40 77.57 77.57 77.57 11,071,551 +0.30(+0.39%)
Jan 16, 2014 77.46 77.57 76.86 77.27 7,747,128 -0.23(-0.29%)
Jan 15, 2014 77.75 78.08 77.42 77.50 8,958,656 -0.25(-0.33%)
Jan 14, 2014 77.64 77.87 77.25 77.75 10,587,003 +0.21(+0.27%)
Jan 13, 2014 78.56 78.62 77.39 77.55 10,000,060 -1.14(-1.45%)
Jan 10, 2014 79.66 79.88 78.27 78.69 12,509,158 -1.48(-1.85%)
Jan 09, 2014 80.26 80.26 79.35 80.17 8,678,282 +0.00(+0.00%)
Jan 08, 2014 80.92 80.93 79.82 80.17 12,723,792 -1.16(-1.42%)
Jan 07, 2014 80.91 81.49 80.41 81.33 7,015,447 +0.68(+0.85%)
Jan 06, 2014 81.02 81.16 80.32 80.65 6,535,132 -0.21(-0.27%)
Jan 03, 2014 81.03 81.21 80.54 80.86 5,391,638 +0.14(+0.17%)
Jan 02, 2014 80.93 81.21 80.45 80.73 6,972,738 -0.50(-0.62%)
Dec 31, 2013 81.08 81.23 81.23 81.23 5,344,706 +0.44(+0.55%)
Dec 30, 2013 81.15 81.42 80.57 80.79 7,207,818 -0.65(-0.80%)
Dec 27, 2013 81.29 81.71 81.08 81.44 5,313,909 +0.27(+0.34%)
Dec 26, 2013 80.38 81.28 80.34 81.16 5,251,744 +0.85(+1.05%)
Dec 24, 2013 79.84 80.34 79.79 80.32 2,441,746 +0.46(+0.58%)
Dec 23, 2013 80.25 80.37 79.74 79.86 6,247,100 +0.01(+0.02%)
Dec 20, 2013 80.01 80.50 79.60 79.84 14,540,257 -0.29(-0.36%)
Dec 19, 2013 79.04 80.25 78.72 80.13 9,990,063 +1.05(+1.33%)
Dec 18, 2013 77.56 79.19 77.52 79.08 12,616,681 +1.86(+2.41%)
Dec 17, 2013 78.11 78.18 76.90 77.22 10,493,332 -0.96(-1.23%)
Dec 16, 2013 78.33 78.49 77.91 78.18 10,919,026 +0.21(+0.27%)
Dec 13, 2013 78.31 78.78 77.63 77.97 8,108,668 -0.71(-0.90%)
Dec 12, 2013 79.19 79.40 78.41 78.68 11,091,950 -0.72(-0.91%)
Dec 11, 2013 80.53 80.56 79.21 79.40 11,240,685 -1.01(-1.26%)
Dec 10, 2013 80.49 80.60 79.79 80.41 8,615,737 +0.21(+0.26%)
Dec 09, 2013 79.52 80.56 79.44 80.21 11,850,712 +0.68(+0.86%)
Dec 06, 2013 79.37 79.57 79.11 79.52 6,426,563 +0.77(+0.98%)
Dec 05, 2013 78.86 79.34 78.50 78.75 7,229,987 -0.44(-0.55%)
Dec 04, 2013 79.40 79.87 78.81 79.19 6,753,032 -0.49(-0.61%)
Dec 03, 2013 79.54 79.92 79.25 79.67 8,318,892 +0.12(+0.15%)
Dec 02, 2013 79.90 80.02 79.37 79.56 8,279,154 -0.07(-0.08%)
Nov 29, 2013 79.87 80.18 79.34 79.62 5,722,143 +0.01(+0.02%)
Nov 27, 2013 79.74 79.82 79.10 79.61 6,007,664 -0.23(-0.29%)
Nov 26, 2013 80.25 80.44 79.76 79.84 7,051,655 -0.62(-0.78%)
Nov 25, 2013 80.49 80.70 80.13 80.47 6,022,735 -0.19(-0.23%)
Nov 22, 2013 80.34 80.76 79.61 80.66 5,978,082 +0.37(+0.46%)
Nov 21, 2013 79.57 80.38 79.57 80.28 7,510,638 +0.95(+1.20%)
Nov 20, 2013 79.44 79.82 79.08 79.34 7,029,722 -0.04(-0.05%)
Nov 19, 2013 78.39 79.58 78.21 79.37 9,050,727 +0.98(+1.24%)
Nov 18, 2013 78.49 78.61 78.08 78.40 7,362,785 +0.33(+0.42%)
Nov 15, 2013 77.89 78.21 77.47 78.07 9,239,576 +0.33(+0.42%)
Nov 14, 2013 77.76 77.99 77.59 77.75 8,410,310 +0.36(+0.47%)
Nov 12, 2013 78.05 78.19 77.14 77.38 9,579,028 -0.70(-0.89%)
Nov 11, 2013 78.15 78.35 77.84 78.08 5,315,228 -0.07(-0.09%)
Nov 08, 2013 77.17 78.16 77.11 78.15 17,573,208 +0.83(+1.07%)
Nov 07, 2013 78.42 78.60 77.01 77.33 15,706,410 -0.79(-1.02%)
Nov 06, 2013 76.93 78.29 76.62 78.12 12,978,936 +1.73(+2.27%)
Nov 05, 2013 75.84 76.67 75.49 76.38 10,244,670 +0.23(+0.30%)
Nov 04, 2013 76.47 76.48 75.66 76.16 10,325,052 +0.06(+0.08%)
Nov 01, 2013 76.77 77.02 75.45 76.10 14,490,465 -1.26(-1.63%)
Oct 31, 2013 77.48 78.24 77.27 77.36 12,008,184 -0.22(-0.28%)
Oct 30, 2013 78.38 78.65 77.33 77.58 7,750,664 -0.77(-0.99%)
Oct 29, 2013 78.24 78.68 78.13 78.35 6,576,741 +0.38(+0.49%)
Oct 28, 2013 77.75 78.13 77.44 77.97 8,488,363 +0.21(+0.27%)
Oct 25, 2013 77.76 78.17 77.56 77.76 6,627,806 +0.02(+0.02%)
Oct 24, 2013 77.82 78.03 77.33 77.75 6,489,896 +0.28(+0.36%)
Oct 23, 2013 77.57 77.80 77.28 77.47 7,686,746 -0.33(-0.42%)
Oct 22, 2013 77.47 77.89 77.20 77.80 9,994,104 +0.53(+0.68%)
Oct 21, 2013 77.15 77.51 76.94 77.27 6,751,747 +0.11(+0.14%)
Oct 18, 2013 77.13 77.29 76.82 77.16 9,663,150 +0.08(+0.11%)
Oct 17, 2013 76.80 77.13 76.53 77.08 8,148,444 +0.23(+0.30%)
Oct 16, 2013 77.01 77.20 76.31 76.84 8,701,934 +0.65(+0.85%)
Oct 15, 2013 76.46 76.78 75.95 76.19 9,946,705 -0.28(-0.36%)
Oct 14, 2013 75.66 76.58 75.01 76.47 7,418,606 +0.59(+0.77%)
Oct 11, 2013 75.17 75.91 74.76 75.88 10,135,373 +0.83(+1.11%)
Oct 10, 2013 74.31 75.05 73.80 75.05 17,260,968 +0.16(+0.22%)
Oct 09, 2013 75.16 75.32 74.36 74.89 13,709,377 -0.39(-0.51%)
Oct 08, 2013 76.02 76.15 75.26 75.28 10,458,023 -0.74(-0.97%)
Oct 07, 2013 75.73 76.42 75.59 76.01 8,762,313 -0.17(-0.22%)
Oct 04, 2013 76.42 76.44 75.78 76.18 10,139,583 -0.08(-0.10%)
Oct 03, 2013 77.78 77.81 76.05 76.26 15,820,247 -1.66(-2.14%)
Oct 02, 2013 78.06 78.15 77.23 77.92 9,107,075 -0.32(-0.40%)
Oct 01, 2013 78.20 78.51 77.93 78.24 7,277,772 -0.12(-0.15%)
Sep 30, 2013 78.42 78.69 77.71 78.35 9,950,477 -0.74(-0.93%)
Sep 27, 2013 79.47 79.49 79.00 79.09 7,010,576 -0.55(-0.69%)
Sep 26, 2013 80.03 80.25 79.33 79.63 7,781,412 -0.37(-0.47%)
Sep 25, 2013 80.46 80.54 80.01 80.01 6,976,241 -0.27(-0.34%)
Sep 24, 2013 80.83 81.15 80.23 80.28 9,097,111 -0.66(-0.82%)
Sep 23, 2013 80.36 81.01 80.33 80.94 8,431,759 +0.39(+0.48%)
Sep 20, 2013 81.03 81.40 80.44 80.56 15,934,000 -0.34(-0.41%)
Sep 19, 2013 81.16 81.33 80.77 80.89 6,886,333 -0.25(-0.30%)
Sep 18, 2013 80.20 81.53 79.85 81.14 9,757,865 +0.95(+1.19%)
Sep 17, 2013 80.03 80.73 80.02 80.18 8,439,693 +0.17(+0.21%)
Sep 16, 2013 80.45 80.55 79.95 80.02 6,645,406 -0.04(-0.05%)
Sep 13, 2013 79.95 80.50 79.84 80.05 4,797,948 +0.16(+0.20%)
Sep 12, 2013 80.00 80.36 79.73 79.89 7,024,216 -0.02(-0.02%)
Sep 11, 2013 79.35 79.96 79.18 79.91 7,747,070 +0.59(+0.74%)
Sep 10, 2013 79.20 79.33 78.16 79.33 9,305,433 +0.51(+0.65%)
Sep 09, 2013 78.16 78.98 78.16 78.82 6,813,394 +0.65(+0.83%)
Sep 06, 2013 78.37 79.16 76.75 78.16 8,823,813 -0.10(-0.13%)
Sep 05, 2013 78.08 78.46 77.97 78.27 5,153,059 +0.33(+0.42%)
Sep 04, 2013 77.61 78.20 77.35 77.94 5,688,536 +0.20(+0.26%)
Sep 03, 2013 78.25 78.34 77.38 77.74 6,435,545 +0.08(+0.10%)
Aug 30, 2013 77.72 77.95 77.43 77.66 7,282,210 +0.04(+0.05%)
Aug 29, 2013 78.13 78.39 77.42 77.62 8,307,991 -0.93(-1.18%)
Aug 28, 2013 77.04 78.91 77.04 78.55 11,796,231 +1.93(+2.53%)
Aug 27, 2013 76.25 77.17 76.14 76.62 8,040,557 -0.02(-0.03%)
Aug 26, 2013 77.22 77.33 76.43 76.64 5,858,321 -0.44(-0.58%)
Aug 23, 2013 76.54 77.21 76.17 77.08 7,260,853 +0.80(+1.05%)
Aug 22, 2013 76.06 76.86 75.73 76.28 6,246,845 +0.38(+0.50%)
Aug 21, 2013 76.34 76.42 75.59 75.90 8,758,298 -0.38(-0.50%)
Aug 20, 2013 76.47 76.93 76.28 76.28 6,963,872 -0.24(-0.31%)
Aug 19, 2013 77.18 77.38 76.43 76.52 6,681,398 -0.79(-1.02%)
Aug 16, 2013 77.31 77.51 76.77 77.31 8,766,250 -0.24(-0.31%)
Aug 15, 2013 77.82 78.03 77.38 77.55 6,585,689 -0.52(-0.66%)
Aug 14, 2013 78.52 78.64 77.74 78.06 10,763,436 -0.29(-0.37%)
Aug 13, 2013 77.98 78.82 77.65 78.35 6,974,560 +0.45(+0.57%)
Aug 12, 2013 78.03 78.07 77.33 77.90 9,403,856 -0.45(-0.57%)
Aug 09, 2013 78.75 78.75 77.82 78.35 8,973,806 -0.36(-0.46%)
Aug 08, 2013 79.23 79.44 77.97 78.71 8,816,729 -0.17(-0.21%)
Aug 07, 2013 78.69 79.26 78.54 78.88 6,090,495 +0.12(+0.15%)
Aug 06, 2013 79.29 79.41 78.68 78.76 7,091,302 -0.54(-0.69%)
Aug 05, 2013 79.77 79.79 79.16 79.30 5,837,718 -0.61(-0.77%)
Aug 02, 2013 79.87 80.01 78.86 79.92 11,696,074 -0.95(-1.18%)
Aug 01, 2013 80.90 81.01 80.36 80.87 9,000,707 +0.35(+0.44%)
Jul 31, 2013 80.60 81.17 80.24 80.52 8,434,001 +0.07(+0.09%)
Jul 30, 2013 80.72 81.20 80.07 80.45 7,175,762 -0.25(-0.31%)
Jul 29, 2013 81.46 81.46 80.52 80.70 6,299,213 -0.89(-1.09%)
Jul 26, 2013 81.25 81.62 80.65 81.59 7,552,346 -0.13(-0.16%)
Jul 25, 2013 80.68 81.76 80.45 81.71 6,983,492 +0.89(+1.10%)
Jul 24, 2013 81.39 81.63 80.52 80.82 7,079,224 -0.57(-0.70%)
Jul 23, 2013 81.27 81.64 81.04 81.39 5,883,969 +0.15(+0.18%)
Jul 22, 2013 81.17 81.62 81.00 81.25 6,341,825 +0.08(+0.09%)
Jul 19, 2013 80.45 81.17 80.06 81.17 9,272,360 +0.92(+1.15%)
Jul 18, 2013 79.74 80.36 79.72 80.25 6,760,599 +0.72(+0.90%)
Jul 17, 2013 79.72 79.95 79.49 79.53 4,647,253 +0.15(+0.19%)
Jul 16, 2013 79.76 80.10 79.02 79.39 6,259,911 -0.36(-0.45%)
Jul 15, 2013 79.38 80.04 79.35 79.74 6,351,538 +0.40(+0.50%)
Jul 12, 2013 79.00 79.40 78.69 79.35 8,779,355 +0.19(+0.23%)
Jul 11, 2013 79.28 79.38 78.36 79.16 11,312,108 +0.56(+0.71%)
Jul 10, 2013 78.96 79.65 78.48 78.61 8,719,335 -0.24(-0.30%)
Jul 09, 2013 78.28 79.14 78.06 78.84 9,776,395 +1.30(+1.67%)
Jul 08, 2013 77.58 78.23 77.38 77.54 7,761,904 +0.47(+0.61%)
Jul 05, 2013 76.55 77.30 76.17 77.08 6,861,510 +0.91(+1.20%)
Jul 03, 2013 76.26 76.30 75.86 76.16 4,756,127 -0.04(-0.06%)
Jul 02, 2013 76.17 76.96 75.85 76.21 7,680,065 +0.04(+0.06%)
Jul 01, 2013 75.69 76.76 75.47 76.16 7,900,773 +0.47(+0.63%)
Jun 28, 2013 75.98 76.47 75.56 75.69 10,173,174 -0.24(-0.31%)
Jun 27, 2013 75.80 76.46 75.78 75.93 6,972,843 +0.36(+0.47%)
Jun 26, 2013 75.69 75.82 74.83 75.57 7,537,189 +0.45(+0.60%)
Jun 25, 2013 75.31 75.39 74.78 75.12 9,357,247 +0.40(+0.54%)
Jun 24, 2013 75.29 75.49 74.20 74.72 10,609,685 -1.35(-1.77%)
Jun 21, 2013 76.26 76.46 75.00 76.07 16,717,552 +0.63(+0.83%)
Jun 20, 2013 76.46 76.53 75.20 75.44 11,923,315 -1.63(-2.12%)
Jun 19, 2013 77.90 78.27 77.01 77.07 7,246,278 -0.65(-0.84%)
Jun 18, 2013 77.41 77.85 77.30 77.72 7,106,157 +0.19(+0.25%)
Jun 17, 2013 77.04 77.89 76.93 77.53 6,327,000 +0.60(+0.78%)
Jun 14, 2013 77.47 77.82 76.81 76.93 6,904,327 -0.88(-1.13%)
Jun 13, 2013 76.69 77.92 76.63 77.81 7,280,673 +1.08(+1.41%)
Jun 12, 2013 78.23 78.50 76.50 76.73 8,582,385 -0.95(-1.22%)
Jun 11, 2013 77.95 78.52 77.56 77.68 7,111,012 -0.79(-1.01%)
Jun 10, 2013 78.63 78.66 77.90 78.47 8,733,148 +0.63(+0.81%)
Jun 07, 2013 77.53 78.01 76.84 77.84 9,522,182 +0.71(+0.92%)
Jun 06, 2013 77.56 77.70 75.89 77.13 15,856,719 -0.63(-0.81%)
Jun 05, 2013 78.25 78.73 77.59 77.75 12,110,281 -0.89(-1.13%)
Jun 04, 2013 78.55 79.08 78.12 78.64 12,000,630 -0.72(-0.91%)
Jun 03, 2013 78.25 79.39 78.25 79.37 11,347,662 +0.86(+1.09%)
May 31, 2013 79.72 80.14 78.51 78.51 12,366,190 -1.51(-1.89%)
May 30, 2013 80.10 80.57 79.63 80.02 6,806,499 -0.24(-0.30%)
May 29, 2013 80.63 81.05 79.83 80.26 10,041,451 -0.60(-0.74%)
May 28, 2013 80.84 81.48 80.50 80.86 10,316,800 +0.63(+0.78%)
May 24, 2013 79.63 80.31 79.52 80.24 8,745,481 +0.03(+0.04%)
May 23, 2013 79.44 80.48 79.44 80.20 12,632,283 +0.30(+0.38%)
May 22, 2013 80.53 81.21 79.69 79.90 14,620,375 -0.65(-0.80%)
May 21, 2013 79.85 80.72 79.79 80.55 10,476,070 +0.74(+0.93%)
May 20, 2013 78.94 79.85 78.78 79.81 8,283,310 +0.87(+1.10%)
May 17, 2013 78.50 78.94 78.20 78.94 10,711,482 +0.42(+0.54%)
May 16, 2013 78.50 78.91 78.35 78.52 8,677,082 -0.16(-0.20%)
May 15, 2013 79.14 79.14 78.41 78.68 12,430,531 +0.74(+0.95%)
May 13, 2013 77.97 78.09 77.50 77.93 26,592,948 -0.24(-0.31%)
May 10, 2013 78.27 78.48 77.47 78.17 16,681,478 -0.26(-0.33%)
May 09, 2013 78.32 78.63 78.00 78.43 14,562,092 +0.18(+0.23%)
May 08, 2013 78.02 78.41 77.93 78.26 7,061,634 +0.20(+0.26%)
May 07, 2013 78.25 78.49 77.74 78.05 6,955,981 -0.13(-0.17%)
May 06, 2013 78.23 78.52 77.84 78.19 7,359,358 -0.15(-0.19%)
May 03, 2013 77.83 78.47 77.42 78.34 10,064,947 +0.92(+1.19%)
May 02, 2013 76.76 77.60 76.53 77.42 7,987,191 +1.12(+1.47%)
May 01, 2013 76.92 77.12 76.16 76.30 9,587,481 -1.10(-1.43%)
Apr 30, 2013 76.79 77.40 76.20 77.40 10,891,402 +0.44(+0.57%)
Apr 29, 2013 76.40 77.14 76.15 76.96 8,132,643 +0.81(+1.07%)
Apr 26, 2013 75.49 76.39 75.18 76.15 9,477,845 +0.97(+1.29%)
Apr 25, 2013 75.54 76.13 75.05 75.18 8,832,023 +0.15(+0.19%)
Apr 24, 2013 74.88 75.29 74.84 75.03 7,186,544 +0.51(+0.68%)
Apr 23, 2013 74.22 74.91 73.52 74.53 10,632,657 +0.58(+0.78%)
Apr 22, 2013 73.84 74.29 73.52 73.95 8,569,250 +0.42(+0.58%)
Apr 19, 2013 73.82 74.19 73.48 73.52 11,938,259 +0.20(+0.27%)
Apr 18, 2013 72.88 73.66 72.70 73.33 10,169,887 +0.49(+0.68%)
Apr 17, 2013 73.84 73.84 72.40 72.83 13,069,775 -1.40(-1.88%)
Apr 16, 2013 74.44 74.54 73.72 74.23 10,266,428 +0.28(+0.38%)
Apr 15, 2013 75.37 75.43 73.91 73.95 15,396,479 -2.14(-2.81%)
Apr 12, 2013 76.42 76.70 75.81 76.09 10,075,877 -0.64(-0.84%)
Apr 11, 2013 76.10 76.86 75.82 76.73 9,603,543 +0.83(+1.10%)
Apr 10, 2013 75.42 76.02 75.18 75.90 8,594,317 +0.63(+0.84%)
Apr 09, 2013 74.85 75.41 74.62 75.26 7,645,938 +0.53(+0.70%)
Apr 08, 2013 74.53 74.77 74.00 74.74 6,490,724 +0.18(+0.25%)
Apr 05, 2013 73.99 74.63 73.70 74.55 7,929,341 -0.35(-0.47%)
Apr 04, 2013 74.81 75.29 74.33 74.90 8,527,598 +0.18(+0.25%)
Apr 03, 2013 75.61 75.65 74.44 74.72 11,310,501 -0.77(-1.03%)
Apr 02, 2013 76.02 76.09 75.28 75.49 7,588,237 -0.39(-0.51%)
Apr 01, 2013 75.48 76.04 75.34 75.88 6,816,600 +0.50(+0.66%)
Mar 28, 2013 76.40 76.59 75.34 75.38 13,055,090 -0.87(-1.14%)
Mar 27, 2013 76.44 76.58 75.94 76.25 6,824,992 -0.50(-0.65%)
Mar 26, 2013 76.59 76.84 76.33 76.75 6,710,007 +0.51(+0.67%)
Mar 25, 2013 77.08 77.12 75.85 76.24 10,002,284 -0.63(-0.83%)
Mar 22, 2013 76.54 77.01 76.43 76.87 8,182,486 +0.53(+0.70%)
Mar 21, 2013 76.13 76.75 76.01 76.34 9,724,185 -0.01(-0.01%)
Mar 20, 2013 76.11 76.68 76.04 76.35 9,371,748 +0.56(+0.74%)
Mar 19, 2013 75.74 76.00 75.27 75.78 8,266,650 +0.21(+0.28%)
Mar 18, 2013 75.35 76.06 75.30 75.57 7,611,646 -0.35(-0.46%)
Mar 15, 2013 75.87 76.07 75.43 75.92 16,115,711 -0.20(-0.27%)
Mar 14, 2013 75.32 76.29 75.24 76.13 11,786,073 +1.04(+1.39%)
Mar 13, 2013 75.10 75.30 74.89 75.09 8,502,109 +0.07(+0.09%)
Mar 12, 2013 75.42 75.68 74.96 75.02 7,291,665 -0.30(-0.40%)
Mar 11, 2013 75.26 75.36 74.92 75.32 7,138,344 +0.10(+0.13%)
Mar 08, 2013 75.46 75.56 74.85 75.22 7,870,234 +0.01(+0.01%)
Mar 07, 2013 75.25 75.42 74.99 75.21 6,902,309 +0.06(+0.08%)
Mar 06, 2013 75.05 75.35 74.88 75.15 8,452,950 +0.34(+0.46%)
Mar 05, 2013 74.84 75.02 74.65 74.81 10,019,152 +0.28(+0.37%)
Mar 04, 2013 74.08 74.74 73.64 74.53 7,957,070 +0.37(+0.50%)
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.