Chevron Corp (NY: CVX )

178.63 -5.07 (-2.76%)
Streaming Delayed Price Updated: 3:35 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 84.96 85.40 84.80 85.34 7,434,496 +0.33(+0.38%)
May 29, 2014 85.41 85.42 84.55 85.01 8,984,196 -0.14(-0.16%)
May 28, 2014 85.42 85.70 85.15 85.15 6,764,825 -0.22(-0.26%)
May 27, 2014 86.01 86.17 85.31 85.37 6,162,356 -0.37(-0.43%)
May 23, 2014 86.25 85.74 85.74 85.74 5,479,274 -0.25(-0.30%)
May 22, 2014 86.25 86.47 85.99 86.00 2,719,782 -0.29(-0.34%)
May 21, 2014 85.49 86.43 85.44 86.29 6,840,015 +1.15(+1.36%)
May 20, 2014 85.45 85.55 84.96 85.14 5,818,613 -0.31(-0.37%)
May 19, 2014 85.45 85.78 85.38 85.45 5,815,715 -0.16(-0.19%)
May 16, 2014 86.15 86.42 85.41 85.61 9,259,111 -0.44(-0.51%)
May 15, 2014 86.99 87.22 85.87 86.05 8,540,670 -1.07(-1.23%)
May 14, 2014 86.93 87.37 86.66 87.12 7,196,045 +0.39(+0.45%)
May 13, 2014 86.53 86.82 86.12 86.73 6,406,793 +0.42(+0.49%)
May 12, 2014 86.53 86.53 85.88 86.31 7,128,435 +0.14(+0.17%)
May 09, 2014 86.41 86.88 85.89 86.16 7,003,358 -0.04(-0.05%)
May 08, 2014 86.62 86.92 86.05 86.20 7,269,853 -0.79(-0.90%)
May 07, 2014 86.79 87.37 86.58 86.99 7,888,250 +0.87(+1.01%)
May 06, 2014 86.14 86.62 85.81 86.12 7,853,496 -0.27(-0.31%)
May 05, 2014 86.02 86.73 85.69 86.39 6,123,699 +0.44(+0.51%)
May 02, 2014 85.38 86.69 85.16 85.95 7,844,939 -0.15(-0.18%)
May 01, 2014 86.59 86.66 85.64 86.10 9,257,298 -0.40(-0.46%)
Apr 30, 2014 86.66 86.82 86.35 86.50 8,860,153 -0.31(-0.36%)
Apr 29, 2014 86.77 87.70 86.66 86.81 9,672,103 +0.17(+0.19%)
Apr 28, 2014 85.63 86.87 85.62 86.64 11,128,721 +1.20(+1.40%)
Apr 25, 2014 85.61 85.93 85.16 85.44 8,385,575 -0.21(-0.25%)
Apr 24, 2014 86.03 86.08 85.55 85.66 7,523,303 -0.27(-0.31%)
Apr 23, 2014 85.58 86.11 85.58 85.93 8,097,430 +0.48(+0.56%)
Apr 22, 2014 85.36 85.69 85.18 85.45 8,428,614 -0.17(-0.19%)
Apr 21, 2014 84.80 85.73 84.80 85.62 9,092,306 +0.39(+0.45%)
Apr 17, 2014 83.88 85.23 85.23 85.23 12,486,826 +1.27(+1.52%)
Apr 16, 2014 83.31 84.15 83.31 83.96 10,559,752 +1.05(+1.27%)
Apr 15, 2014 81.81 82.91 81.55 82.90 11,105,457 +1.10(+1.35%)
Apr 14, 2014 81.21 81.89 80.86 81.80 9,873,674 +1.15(+1.43%)
Apr 11, 2014 80.28 81.07 80.28 80.65 10,199,907 +0.23(+0.29%)
Apr 10, 2014 80.76 81.36 80.32 80.41 12,465,467 -1.66(-2.02%)
Apr 09, 2014 81.20 82.18 81.03 82.07 7,771,097 +0.90(+1.10%)
Apr 08, 2014 81.08 81.53 80.75 81.18 6,822,686 +0.32(+0.39%)
Apr 07, 2014 81.54 81.88 80.86 80.86 7,590,460 -1.01(-1.23%)
Apr 04, 2014 82.52 82.52 81.72 81.87 7,692,925 -0.17(-0.20%)
Apr 03, 2014 82.54 82.55 81.93 82.03 6,451,479 -0.21(-0.26%)
Apr 02, 2014 81.67 82.38 81.67 82.25 6,533,246 +0.24(+0.29%)
Apr 01, 2014 82.11 82.43 81.89 82.01 7,823,551 +0.06(+0.08%)
Mar 31, 2014 81.86 82.43 81.65 81.94 7,943,094 +0.28(+0.35%)
Mar 28, 2014 81.41 81.69 81.11 81.66 8,525,531 +0.57(+0.71%)
Mar 27, 2014 81.14 81.31 80.51 81.09 7,533,382 -0.03(-0.03%)
Mar 26, 2014 81.18 81.51 80.87 81.12 8,617,306 +0.43(+0.53%)
Mar 25, 2014 80.10 80.76 80.08 80.69 8,082,572 +0.85(+1.07%)
Mar 24, 2014 79.94 80.41 79.70 79.83 7,817,154 +0.15(+0.19%)
Mar 21, 2014 80.14 81.32 79.65 79.68 21,613,310 +0.08(+0.10%)
Mar 20, 2014 79.15 79.99 78.78 79.60 7,631,237 +0.21(+0.27%)
Mar 19, 2014 79.86 80.45 79.01 79.39 8,069,140 -0.72(-0.89%)
Mar 18, 2014 79.68 80.32 79.39 80.10 9,042,679 +0.81(+1.02%)
Mar 17, 2014 78.74 79.45 78.65 79.30 8,542,901 +0.67(+0.85%)
Mar 14, 2014 78.81 79.18 78.34 78.63 9,127,613 -0.24(-0.31%)
Mar 13, 2014 79.66 79.77 78.64 78.87 7,826,759 -0.83(-1.04%)
Mar 12, 2014 78.66 80.19 78.65 79.70 9,886,455 +0.79(+1.00%)
Mar 11, 2014 79.87 80.10 78.72 78.91 9,093,084 -0.92(-1.15%)
Mar 10, 2014 79.56 79.90 78.64 79.83 8,993,379 +0.52(+0.66%)
Mar 07, 2014 79.30 79.90 79.00 79.30 7,336,349 +0.16(+0.20%)
Mar 06, 2014 79.05 79.35 78.80 79.15 7,511,426 +0.29(+0.37%)
Mar 05, 2014 79.30 79.43 78.57 78.86 9,652,159 -0.61(-0.77%)
Mar 04, 2014 79.86 80.12 79.43 79.47 8,140,927 +0.33(+0.42%)
Mar 03, 2014 79.10 80.07 78.74 79.14 8,768,871 -0.34(-0.42%)
Feb 28, 2014 79.85 80.45 79.12 79.48 10,081,206 -0.25(-0.31%)
Feb 27, 2014 79.70 79.81 78.95 79.72 7,142,894 +0.12(+0.16%)
Feb 26, 2014 79.12 79.84 78.84 79.60 8,871,545 +0.37(+0.47%)
Feb 25, 2014 78.81 79.55 78.72 79.23 8,665,202 +0.57(+0.72%)
Feb 24, 2014 78.17 79.25 77.65 78.66 10,648,277 +1.01(+1.30%)
Feb 21, 2014 79.06 79.07 77.59 77.65 13,382,355 -1.32(-1.68%)
Feb 20, 2014 78.22 79.48 77.94 78.97 12,191,366 +0.69(+0.88%)
Feb 19, 2014 77.56 79.28 77.51 78.28 11,594,145 +0.61(+0.79%)
Feb 18, 2014 78.46 78.64 77.59 77.67 8,861,419 -0.53(-0.68%)
Feb 14, 2014 77.58 78.20 78.20 78.20 9,833,435 +0.67(+0.86%)
Feb 13, 2014 77.00 77.69 76.62 77.53 7,344,754 +0.33(+0.43%)
Feb 12, 2014 77.79 77.79 77.05 77.20 9,319,249 -0.38(-0.49%)
Feb 11, 2014 76.52 77.78 76.47 77.58 10,062,526 +1.29(+1.69%)
Feb 10, 2014 76.82 76.82 75.87 76.29 13,543,069 -0.25(-0.32%)
Feb 07, 2014 76.44 76.58 75.40 76.54 10,408,288 +0.53(+0.70%)
Feb 06, 2014 75.21 76.06 75.07 76.00 11,681,913 +1.20(+1.60%)
Feb 05, 2014 75.82 75.82 74.64 74.81 15,462,221 -0.89(-1.18%)
Feb 04, 2014 76.41 76.53 75.47 75.70 14,225,293 -0.21(-0.28%)
Feb 03, 2014 76.74 76.82 75.50 75.91 16,506,592 -0.33(-0.44%)
Jan 31, 2014 77.80 77.80 75.89 76.25 22,738,732 -3.29(-4.14%)
Jan 30, 2014 79.45 79.89 78.67 79.54 8,107,100 +0.31(+0.39%)
Jan 29, 2014 79.33 79.84 79.04 79.23 8,083,785 -0.57(-0.72%)
Jan 28, 2014 79.73 79.94 79.28 79.81 6,293,355 +0.28(+0.35%)
Jan 27, 2014 79.41 80.09 79.15 79.53 9,046,513 +0.10(+0.12%)
Jan 24, 2014 80.51 80.70 79.41 79.43 10,440,385 -1.43(-1.77%)
Jan 23, 2014 81.86 81.86 80.78 80.87 9,084,191 -1.39(-1.69%)
Jan 22, 2014 82.31 82.49 81.95 82.26 7,282,722 +0.05(+0.06%)
Jan 21, 2014 82.47 82.57 81.63 82.21 8,183,540 +0.73(+0.90%)
Jan 17, 2014 81.30 81.48 81.48 81.48 10,540,499 +0.31(+0.39%)
Jan 16, 2014 81.36 81.48 80.73 81.17 7,375,534 -0.24(-0.29%)
Jan 15, 2014 81.67 82.01 81.32 81.41 8,528,950 -0.27(-0.33%)
Jan 14, 2014 81.56 81.80 81.15 81.67 10,079,192 +0.22(+0.27%)
Jan 13, 2014 82.52 82.58 81.29 81.45 9,520,402 -1.20(-1.45%)
Jan 10, 2014 83.67 83.91 82.22 82.66 11,909,150 -1.56(-1.85%)
Jan 09, 2014 84.30 84.30 83.35 84.21 8,262,024 +0.00(+0.00%)
Jan 08, 2014 85.00 85.01 83.84 84.21 12,113,489 -1.22(-1.42%)
Jan 07, 2014 84.99 85.60 84.46 85.43 6,678,947 +0.72(+0.85%)
Jan 06, 2014 85.10 85.24 84.37 84.71 6,221,671 -0.23(-0.27%)
Jan 03, 2014 85.11 85.31 84.60 84.94 5,133,025 +0.14(+0.17%)
Jan 02, 2014 85.01 85.30 84.50 84.79 6,638,287 -0.53(-0.62%)
Dec 31, 2013 85.16 85.32 85.32 85.32 5,088,345 +0.46(+0.55%)
Dec 30, 2013 85.24 85.52 84.63 84.86 6,862,092 -0.68(-0.80%)
Dec 27, 2013 85.38 85.83 85.17 85.54 5,059,025 +0.29(+0.34%)
Dec 26, 2013 84.43 85.37 84.39 85.25 4,999,842 +0.89(+1.05%)
Dec 24, 2013 83.86 84.39 83.81 84.36 2,324,626 +0.48(+0.58%)
Dec 23, 2013 84.30 84.42 83.76 83.88 5,947,455 +0.01(+0.02%)
Dec 20, 2013 84.05 84.55 83.61 83.86 13,842,827 -0.30(-0.36%)
Dec 19, 2013 83.02 84.29 82.69 84.17 9,510,885 +1.11(+1.33%)
Dec 18, 2013 81.47 83.18 81.43 83.06 12,011,516 +1.95(+2.41%)
Dec 17, 2013 82.05 82.12 80.77 81.11 9,990,014 -1.01(-1.23%)
Dec 16, 2013 82.28 82.44 81.84 82.12 10,395,290 +0.22(+0.27%)
Dec 13, 2013 82.26 82.74 81.54 81.90 7,719,732 -0.74(-0.90%)
Dec 12, 2013 83.18 83.40 82.36 82.64 10,559,919 -0.76(-0.91%)
Dec 11, 2013 84.58 84.62 83.20 83.40 10,701,520 -1.07(-1.26%)
Dec 10, 2013 84.55 84.66 83.81 84.47 8,202,479 +0.22(+0.26%)
Dec 09, 2013 83.53 84.62 83.44 84.25 11,282,287 +0.72(+0.86%)
Dec 06, 2013 83.37 83.58 83.09 83.53 6,118,310 +0.81(+0.98%)
Dec 05, 2013 82.83 83.33 82.45 82.72 6,883,197 -0.46(-0.55%)
Dec 04, 2013 83.40 83.90 82.78 83.18 6,429,120 -0.51(-0.61%)
Dec 03, 2013 83.54 83.95 83.24 83.69 7,919,872 +0.12(+0.15%)
Dec 02, 2013 83.93 84.06 83.37 83.56 7,882,040 -0.07(-0.08%)
Nov 29, 2013 83.90 84.22 83.33 83.63 5,447,678 +0.01(+0.02%)
Nov 27, 2013 83.76 83.84 83.09 83.62 5,719,504 -0.25(-0.29%)
Nov 26, 2013 84.30 84.49 83.78 83.86 6,713,419 -0.66(-0.78%)
Nov 25, 2013 84.54 84.77 84.17 84.52 5,733,851 -0.20(-0.23%)
Nov 22, 2013 84.38 84.83 83.62 84.72 5,691,341 +0.39(+0.46%)
Nov 21, 2013 83.58 84.43 83.58 84.33 7,150,386 +1.00(+1.20%)
Nov 20, 2013 83.44 83.84 83.06 83.33 6,692,538 -0.04(-0.05%)
Nov 19, 2013 82.34 83.59 82.15 83.37 8,616,605 +1.02(+1.24%)
Nov 18, 2013 82.45 82.57 82.01 82.35 7,009,625 +0.34(+0.42%)
Nov 15, 2013 81.82 82.15 81.37 82.01 8,796,395 +0.34(+0.42%)
Nov 14, 2013 81.68 81.92 81.50 81.67 8,006,905 +0.38(+0.47%)
Nov 12, 2013 81.98 82.13 81.03 81.28 9,119,566 -0.73(-0.89%)
Nov 11, 2013 82.08 82.30 81.76 82.01 5,060,281 -0.07(-0.09%)
Nov 08, 2013 81.06 82.10 81.00 82.09 16,730,303 +0.87(+1.07%)
Nov 07, 2013 82.37 82.56 80.89 81.22 14,953,046 -0.83(-1.02%)
Nov 06, 2013 80.81 82.24 80.48 82.06 12,356,396 +1.82(+2.27%)
Nov 05, 2013 79.66 80.53 79.30 80.23 9,753,280 +0.24(+0.30%)
Nov 04, 2013 80.33 80.33 79.47 80.00 9,829,807 +0.06(+0.08%)
Nov 01, 2013 80.63 80.90 79.25 79.94 13,795,425 -1.32(-1.63%)
Oct 31, 2013 81.38 82.18 81.17 81.26 11,432,207 -0.23(-0.28%)
Oct 30, 2013 82.33 82.61 81.22 81.49 7,378,901 -0.81(-0.99%)
Oct 29, 2013 82.18 82.64 82.07 82.30 6,261,285 +0.40(+0.49%)
Oct 28, 2013 81.66 82.06 81.34 81.90 8,081,215 +0.22(+0.27%)
Oct 25, 2013 81.68 82.11 81.47 81.68 6,309,901 +0.02(+0.02%)
Oct 24, 2013 81.74 81.96 81.22 81.66 6,178,605 +0.29(+0.36%)
Oct 23, 2013 81.48 81.72 81.17 81.37 7,318,048 -0.35(-0.42%)
Oct 22, 2013 81.38 81.82 81.09 81.72 9,514,733 +0.56(+0.68%)
Oct 21, 2013 81.03 81.41 80.82 81.16 6,427,897 +0.12(+0.14%)
Oct 18, 2013 81.02 81.18 80.69 81.05 9,199,654 +0.09(+0.11%)
Oct 17, 2013 80.67 81.02 80.38 80.96 7,757,601 +0.24(+0.30%)
Oct 16, 2013 80.89 81.09 80.16 80.71 8,284,542 +0.68(+0.85%)
Oct 15, 2013 80.31 80.65 79.77 80.03 9,469,608 -0.29(-0.36%)
Oct 14, 2013 79.47 80.44 78.79 80.32 7,062,770 +0.62(+0.77%)
Oct 11, 2013 78.96 79.73 78.53 79.70 9,649,226 +0.87(+1.11%)
Oct 10, 2013 78.06 78.83 77.52 78.83 16,433,040 +0.17(+0.22%)
Oct 09, 2013 78.95 79.12 78.11 78.66 13,051,801 -0.41(-0.51%)
Oct 08, 2013 79.85 79.99 79.05 79.07 9,956,400 -0.77(-0.97%)
Oct 07, 2013 79.54 80.27 79.39 79.84 8,342,025 -0.18(-0.22%)
Oct 04, 2013 80.27 80.29 79.60 80.02 9,653,234 -0.08(-0.10%)
Oct 03, 2013 81.70 81.73 79.88 80.10 15,061,423 -1.75(-2.14%)
Oct 02, 2013 81.99 82.08 81.12 81.85 8,670,250 -0.33(-0.40%)
Oct 01, 2013 82.14 82.46 81.85 82.18 6,928,691 -0.12(-0.15%)
Sep 30, 2013 82.37 82.65 81.62 82.30 9,473,198 -0.77(-0.93%)
Sep 27, 2013 83.47 83.49 82.98 83.07 6,674,311 -0.58(-0.69%)
Sep 26, 2013 84.06 84.29 83.33 83.65 7,408,173 -0.39(-0.47%)
Sep 25, 2013 84.51 84.60 84.04 84.04 6,641,623 -0.28(-0.34%)
Sep 24, 2013 84.90 85.24 84.27 84.32 8,660,765 -0.70(-0.82%)
Sep 23, 2013 84.41 85.09 84.38 85.02 8,027,327 +0.41(+0.48%)
Sep 20, 2013 85.12 85.50 84.49 84.62 15,169,720 -0.35(-0.41%)
Sep 19, 2013 85.25 85.43 84.84 84.97 6,556,027 -0.26(-0.30%)
Sep 18, 2013 84.24 85.64 83.87 85.23 9,289,826 +1.00(+1.19%)
Sep 17, 2013 84.06 84.80 84.05 84.22 8,034,880 +0.18(+0.21%)
Sep 16, 2013 84.51 84.61 83.98 84.05 6,326,657 -0.04(-0.05%)
Sep 13, 2013 83.98 84.56 83.86 84.09 4,567,812 +0.17(+0.20%)
Sep 12, 2013 84.03 84.41 83.75 83.92 6,687,297 -0.02(-0.02%)
Sep 11, 2013 83.35 83.99 83.17 83.94 7,375,479 +0.62(+0.74%)
Sep 10, 2013 83.19 83.32 82.10 83.32 8,859,094 +0.54(+0.65%)
Sep 09, 2013 82.10 82.96 82.10 82.79 6,486,587 +0.68(+0.83%)
Sep 06, 2013 82.32 83.15 80.61 82.10 8,400,575 -0.11(-0.13%)
Sep 05, 2013 82.01 82.41 81.90 82.21 4,905,890 +0.35(+0.42%)
Sep 04, 2013 81.52 82.14 81.24 81.87 5,415,683 +0.21(+0.26%)
Sep 03, 2013 82.19 82.29 81.28 81.66 6,126,862 +0.08(+0.10%)
Aug 30, 2013 81.64 81.88 81.33 81.57 6,932,916 +0.04(+0.05%)
Aug 29, 2013 82.06 82.34 81.32 81.53 7,909,495 -0.98(-1.18%)
Aug 28, 2013 80.92 82.88 80.92 82.51 11,230,420 +2.03(+2.53%)
Aug 27, 2013 80.09 81.06 79.98 80.48 7,654,889 -0.02(-0.03%)
Aug 26, 2013 81.11 81.23 80.28 80.50 5,577,324 -0.47(-0.58%)
Aug 23, 2013 80.40 81.10 80.01 80.96 6,912,584 +0.84(+1.05%)
Aug 22, 2013 79.89 80.73 79.54 80.12 5,947,213 +0.40(+0.50%)
Aug 21, 2013 80.19 80.27 79.40 79.73 8,338,203 -0.40(-0.50%)
Aug 20, 2013 80.33 80.81 80.12 80.12 6,629,848 -0.25(-0.31%)
Aug 19, 2013 81.07 81.28 80.28 80.38 6,360,922 -0.83(-1.02%)
Aug 16, 2013 81.21 81.41 80.64 81.20 8,345,774 -0.25(-0.31%)
Aug 15, 2013 81.74 81.96 81.28 81.45 6,269,804 -0.54(-0.66%)
Aug 14, 2013 82.47 82.61 81.65 81.99 10,247,167 -0.30(-0.37%)
Aug 13, 2013 81.91 82.79 81.56 82.30 6,640,025 +0.47(+0.57%)
Aug 12, 2013 81.96 82.01 81.23 81.83 8,952,800 -0.47(-0.57%)
Aug 09, 2013 82.71 82.71 81.75 82.30 8,543,377 -0.38(-0.46%)
Aug 08, 2013 83.22 83.45 81.90 82.68 8,393,834 -0.17(-0.21%)
Aug 07, 2013 82.65 83.25 82.50 82.85 5,798,364 +0.13(+0.15%)
Aug 06, 2013 83.28 83.41 82.64 82.73 6,751,168 -0.57(-0.69%)
Aug 05, 2013 83.79 83.81 83.14 83.30 5,557,711 -0.64(-0.77%)
Aug 02, 2013 83.89 84.04 82.83 83.94 11,135,071 -1.00(-1.18%)
Aug 01, 2013 84.98 85.09 84.41 84.94 8,568,988 +0.37(+0.44%)
Jul 31, 2013 84.66 85.26 84.29 84.57 8,029,464 +0.07(+0.09%)
Jul 30, 2013 84.78 85.29 84.10 84.50 6,831,576 -0.26(-0.31%)
Jul 29, 2013 85.57 85.57 84.57 84.76 5,997,071 -0.93(-1.09%)
Jul 26, 2013 85.34 85.74 84.71 85.70 7,190,098 -0.13(-0.16%)
Jul 25, 2013 84.74 85.88 84.51 85.83 6,648,529 +0.93(+1.10%)
Jul 24, 2013 85.49 85.74 84.58 84.90 6,739,669 -0.60(-0.70%)
Jul 23, 2013 85.37 85.76 85.12 85.49 5,601,745 +0.15(+0.18%)
Jul 22, 2013 85.26 85.73 85.08 85.34 6,037,639 +0.08(+0.09%)
Jul 19, 2013 84.51 85.26 84.09 85.26 8,827,611 +0.97(+1.15%)
Jul 18, 2013 83.76 84.41 83.74 84.29 6,436,327 +0.75(+0.90%)
Jul 17, 2013 83.74 83.98 83.50 83.54 4,424,348 +0.15(+0.19%)
Jul 16, 2013 83.78 84.14 83.00 83.38 5,959,654 -0.38(-0.45%)
Jul 15, 2013 83.38 84.07 83.34 83.76 6,046,886 +0.42(+0.50%)
Jul 12, 2013 82.98 83.41 82.66 83.34 8,358,252 +0.19(+0.23%)
Jul 11, 2013 83.27 83.38 82.30 83.15 10,769,523 +0.58(+0.71%)
Jul 10, 2013 82.93 83.67 82.44 82.57 8,301,111 -0.25(-0.30%)
Jul 09, 2013 82.22 83.13 81.99 82.81 9,307,470 +1.36(+1.67%)
Jul 08, 2013 81.48 82.17 81.28 81.45 7,389,604 +0.49(+0.61%)
Jul 05, 2013 80.41 81.19 80.01 80.96 6,532,397 +0.96(+1.20%)
Jul 03, 2013 80.11 80.15 79.68 80.00 4,527,999 -0.05(-0.06%)
Jul 02, 2013 80.01 80.84 79.67 80.05 7,311,690 +0.05(+0.06%)
Jul 01, 2013 79.51 80.62 79.27 80.00 7,521,812 +0.50(+0.63%)
Jun 28, 2013 79.80 80.32 79.37 79.50 9,685,217 -0.25(-0.31%)
Jun 27, 2013 79.62 80.31 79.60 79.75 6,638,390 +0.38(+0.47%)
Jun 26, 2013 79.50 79.64 78.60 79.37 7,175,668 +0.47(+0.60%)
Jun 25, 2013 79.11 79.18 78.55 78.90 8,908,427 +0.42(+0.54%)
Jun 24, 2013 79.08 79.29 77.94 78.48 10,100,791 -1.42(-1.77%)
Jun 21, 2013 80.11 80.31 78.78 79.90 15,915,694 +0.66(+0.83%)
Jun 20, 2013 80.31 80.39 78.98 79.24 11,351,413 -1.71(-2.12%)
Jun 19, 2013 81.83 82.21 80.89 80.95 6,898,710 -0.69(-0.84%)
Jun 18, 2013 81.31 81.77 81.19 81.64 6,765,310 +0.20(+0.25%)
Jun 17, 2013 80.92 81.81 80.81 81.44 6,023,525 +0.63(+0.78%)
Jun 14, 2013 81.38 81.75 80.68 80.81 6,573,160 -0.93(-1.13%)
Jun 13, 2013 80.55 81.85 80.49 81.73 6,931,456 +1.14(+1.41%)
Jun 12, 2013 82.18 82.45 80.36 80.60 8,170,730 -0.99(-1.22%)
Jun 11, 2013 81.87 82.47 81.46 81.59 6,769,932 -0.83(-1.01%)
Jun 10, 2013 82.59 82.62 81.83 82.42 8,314,262 +0.67(+0.81%)
Jun 07, 2013 81.44 81.94 80.71 81.76 9,065,451 +0.75(+0.92%)
Jun 06, 2013 81.47 81.62 79.72 81.01 15,096,151 -0.66(-0.81%)
Jun 05, 2013 82.19 82.70 81.50 81.67 11,529,411 -0.93(-1.13%)
Jun 04, 2013 82.51 83.07 82.05 82.61 11,425,020 -0.76(-0.91%)
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.