Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 78.73 78.73 77.52 77.95 12,835,558 -0.80(-1.02%)
Sep 29, 2014 78.87 78.88 77.83 78.76 10,400,313 -0.60(-0.76%)
Sep 26, 2014 78.76 79.73 78.41 79.36 8,428,554 +0.52(+0.65%)
Sep 25, 2014 79.83 80.10 78.84 78.84 9,897,311 -1.12(-1.41%)
Sep 24, 2014 80.40 80.40 78.95 79.96 12,259,365 -0.43(-0.54%)
Sep 23, 2014 80.70 81.00 80.27 80.40 8,603,509 -0.28(-0.35%)
Sep 22, 2014 81.40 81.61 80.66 80.68 8,955,157 -0.86(-1.05%)
Sep 19, 2014 81.62 82.12 81.43 81.53 15,444,501 +0.43(+0.53%)
Sep 18, 2014 81.57 81.69 80.91 81.10 7,180,774 -0.38(-0.47%)
Sep 17, 2014 81.75 81.98 81.30 81.48 7,015,781 -0.16(-0.19%)
Sep 16, 2014 81.05 82.11 80.76 81.64 10,089,623 +0.47(+0.58%)
Sep 15, 2014 79.93 81.52 79.74 81.17 8,335,215 +1.03(+1.29%)
Sep 12, 2014 80.71 80.79 79.84 80.13 7,537,777 -0.76(-0.94%)
Sep 11, 2014 80.54 81.06 79.97 80.90 10,056,560 -0.29(-0.36%)
Sep 10, 2014 81.31 81.49 80.36 81.19 16,757,121 -0.59(-0.72%)
Sep 09, 2014 81.33 82.18 81.18 81.78 10,301,300 -0.67(-0.82%)
Sep 08, 2014 82.76 82.81 82.12 82.45 6,442,823 -0.78(-0.93%)
Sep 05, 2014 83.07 83.26 82.42 83.23 7,712,664 +0.39(+0.47%)
Sep 04, 2014 83.76 83.92 82.45 82.84 7,959,071 -0.69(-0.83%)
Sep 03, 2014 83.92 84.19 83.41 83.53 5,888,198 +0.21(+0.25%)
Sep 02, 2014 84.41 84.52 83.01 83.32 7,269,947 -1.25(-1.48%)
Aug 29, 2014 84.28 84.57 84.57 84.57 5,386,450 +0.46(+0.54%)
Aug 28, 2014 83.81 84.21 83.79 84.11 3,687,399 +0.07(+0.09%)
Aug 27, 2014 83.89 84.16 83.75 84.04 4,235,433 +0.25(+0.30%)
Aug 26, 2014 83.66 84.09 83.58 83.79 4,334,563 +0.27(+0.32%)
Aug 25, 2014 83.34 83.67 83.22 83.52 4,049,725 +0.48(+0.57%)
Aug 22, 2014 82.98 83.30 82.65 83.04 4,954,875 -0.54(-0.64%)
Aug 21, 2014 83.41 83.74 83.09 83.58 4,095,987 +0.29(+0.35%)
Aug 20, 2014 83.13 83.36 82.83 83.29 4,944,485 -0.09(-0.11%)
Aug 19, 2014 82.79 83.43 82.68 83.38 5,959,697 +0.87(+1.05%)
Aug 18, 2014 82.49 82.70 82.07 82.51 7,087,098 +0.13(+0.16%)
Aug 15, 2014 82.59 82.83 82.11 82.38 8,808,543 +0.14(+0.17%)
Aug 14, 2014 82.71 82.72 81.97 82.24 6,982,893 -0.41(-0.50%)
Aug 13, 2014 82.69 82.91 82.20 82.66 5,431,060 +0.33(+0.40%)
Aug 12, 2014 82.36 82.45 81.79 82.33 7,632,189 -0.40(-0.49%)
Aug 11, 2014 83.02 83.35 82.62 82.73 5,351,243 -0.10(-0.12%)
Aug 08, 2014 81.67 82.69 81.56 82.83 7,315,329 +1.43(+1.76%)
Aug 07, 2014 81.75 82.10 80.86 81.40 7,179,224 -0.05(-0.06%)
Aug 06, 2014 80.91 82.25 80.85 81.45 7,930,541 +0.50(+0.62%)
Aug 05, 2014 82.80 82.80 80.70 80.95 12,326,218 -2.08(-2.50%)
Aug 04, 2014 82.72 83.15 81.64 83.03 11,224,832 +0.17(+0.21%)
Aug 01, 2014 82.76 83.54 81.86 82.85 11,389,089 -0.87(-1.04%)
Jul 31, 2014 85.33 85.49 83.63 83.72 12,118,993 -2.13(-2.48%)
Jul 30, 2014 86.14 86.60 85.19 85.85 7,103,762 +0.07(+0.08%)
Jul 29, 2014 86.09 86.62 85.78 85.78 6,466,597 -0.53(-0.62%)
Jul 28, 2014 86.52 86.68 86.09 86.31 7,139,920 -0.21(-0.25%)
Jul 25, 2014 87.18 87.20 86.20 86.53 5,722,330 -0.83(-0.95%)
Jul 24, 2014 86.82 87.52 86.60 87.36 8,244,242 +0.63(+0.72%)
Jul 23, 2014 85.96 86.76 85.82 86.73 5,739,943 +0.84(+0.98%)
Jul 22, 2014 85.22 86.29 85.22 85.89 6,772,813 +0.84(+0.98%)
Jul 21, 2014 84.29 85.08 84.22 85.05 5,677,906 +0.58(+0.69%)
Jul 18, 2014 84.63 84.69 83.94 84.47 6,698,796 +0.20(+0.24%)
Jul 17, 2014 84.63 85.19 84.14 84.27 7,643,396 -0.52(-0.62%)
Jul 16, 2014 84.14 84.82 84.01 84.79 6,855,369 +1.06(+1.26%)
Jul 15, 2014 83.61 83.89 83.31 83.73 7,479,215 +0.00(+0.00%)
Jul 14, 2014 83.44 83.89 83.16 83.73 6,350,235 +0.51(+0.61%)
Jul 11, 2014 83.65 84.14 82.94 83.22 8,101,356 -1.15(-1.37%)
Jul 10, 2014 84.53 84.77 84.15 84.38 6,722,881 -0.74(-0.87%)
Jul 09, 2014 84.39 85.31 84.21 85.11 7,952,609 +0.97(+1.15%)
Jul 08, 2014 84.02 84.46 83.90 84.15 7,206,434 -0.37(-0.44%)
Jul 07, 2014 84.50 84.63 84.23 84.52 5,605,385 -0.47(-0.55%)
Jul 03, 2014 85.15 84.98 84.98 84.98 5,424,513 +0.62(+0.74%)
Jul 02, 2014 84.56 84.81 84.21 84.36 7,928,169 -0.20(-0.24%)
Jul 01, 2014 84.82 85.13 84.51 84.56 6,175,423 -0.01(-0.01%)
Jun 30, 2014 84.31 84.62 83.81 84.57 8,782,095 +0.12(+0.15%)
Jun 27, 2014 84.69 84.83 83.76 84.45 13,391,276 -0.36(-0.43%)
Jun 26, 2014 85.00 85.00 83.91 84.81 9,135,392 -0.20(-0.24%)
Jun 25, 2014 85.08 85.74 84.87 85.01 10,362,215 -0.35(-0.41%)
Jun 24, 2014 85.99 86.46 85.32 85.36 13,221,509 -0.78(-0.91%)
Jun 23, 2014 85.85 86.53 85.78 86.14 16,988,676 +0.41(+0.48%)
Jun 20, 2014 85.48 85.77 84.78 85.73 17,522,348 +0.23(+0.27%)
Jun 19, 2014 84.40 85.51 84.16 85.50 11,448,685 +1.11(+1.31%)
Jun 18, 2014 83.54 84.54 83.15 84.40 11,865,199 +0.94(+1.13%)
Jun 17, 2014 82.85 83.60 82.64 83.46 10,374,214 +0.19(+0.23%)
Jun 16, 2014 82.37 83.44 82.36 83.27 10,885,137 +0.83(+1.01%)
Jun 13, 2014 81.58 82.44 81.56 82.44 8,611,901 +0.74(+0.91%)
Jun 12, 2014 81.45 81.77 81.25 81.69 10,518,358 +0.60(+0.74%)
Jun 11, 2014 81.06 81.28 80.73 81.09 7,029,735 -0.10(-0.13%)
Jun 10, 2014 80.96 81.21 80.42 81.20 9,051,465 +0.75(+0.93%)
Jun 06, 2014 80.13 80.78 80.03 80.45 6,630,783 +0.43(+0.54%)
Jun 05, 2014 79.37 80.18 79.33 80.02 6,506,560 +0.76(+0.96%)
Jun 04, 2014 79.24 79.47 79.03 79.26 5,063,665 -0.13(-0.16%)
Jun 03, 2014 79.28 79.56 78.85 79.39 5,496,043 +0.22(+0.28%)
Jun 02, 2014 79.63 79.71 79.04 79.17 5,692,497 -0.38(-0.47%)
May 30, 2014 79.19 79.60 79.04 79.54 7,976,197 +0.30(+0.38%)
May 29, 2014 79.61 79.61 78.80 79.24 9,638,813 -0.13(-0.16%)
May 28, 2014 79.61 79.88 79.37 79.37 7,257,731 -0.21(-0.26%)
May 27, 2014 80.17 80.32 79.52 79.58 6,611,365 -0.34(-0.43%)
May 23, 2014 80.39 79.92 79.92 79.92 5,878,511 -0.24(-0.30%)
May 22, 2014 80.39 80.59 80.15 80.16 2,917,954 -0.27(-0.34%)
May 21, 2014 79.68 80.56 79.64 80.43 7,338,399 +1.08(+1.36%)
May 20, 2014 79.65 79.74 79.19 79.36 6,242,575 -0.29(-0.37%)
May 19, 2014 79.65 79.95 79.58 79.65 6,239,466 -0.15(-0.19%)
May 16, 2014 80.30 80.55 79.61 79.80 9,933,759 -0.41(-0.51%)
May 15, 2014 81.09 81.30 80.04 80.20 9,162,970 -1.00(-1.23%)
May 14, 2014 81.02 81.43 80.78 81.20 7,720,372 +0.37(+0.45%)
May 13, 2014 80.66 80.93 80.27 80.84 6,873,612 +0.39(+0.49%)
May 12, 2014 80.66 80.66 80.05 80.44 7,647,836 +0.13(+0.17%)
May 09, 2014 80.54 80.98 80.06 80.31 7,513,645 -0.04(-0.05%)
May 08, 2014 80.74 81.02 80.21 80.35 7,799,558 -0.73(-0.90%)
May 07, 2014 80.90 81.43 80.70 81.08 8,463,013 +0.81(+1.01%)
May 06, 2014 80.29 80.73 79.98 80.27 8,425,728 -0.25(-0.31%)
May 05, 2014 80.17 80.84 79.87 80.52 6,569,891 +0.41(+0.51%)
May 02, 2014 79.58 80.80 79.38 80.11 8,416,547 -0.14(-0.18%)
May 01, 2014 80.71 80.78 79.83 80.25 9,931,814 -0.37(-0.46%)
Apr 30, 2014 80.78 80.92 80.49 80.62 9,505,732 -0.29(-0.36%)
Apr 29, 2014 80.88 81.75 80.78 80.91 10,376,844 +0.15(+0.19%)
Apr 28, 2014 79.81 80.97 79.81 80.76 11,939,595 +1.12(+1.40%)
Apr 25, 2014 79.80 80.10 79.38 79.64 8,996,575 -0.20(-0.25%)
Apr 24, 2014 80.19 80.24 79.74 79.84 8,071,475 -0.25(-0.31%)
Apr 23, 2014 79.77 80.26 79.77 80.09 8,687,435 +0.44(+0.56%)
Apr 22, 2014 79.56 79.87 79.40 79.65 9,042,750 -0.15(-0.19%)
Apr 21, 2014 79.04 79.90 79.04 79.80 9,754,800 +0.36(+0.45%)
Apr 17, 2014 78.18 79.44 79.44 79.44 13,396,656 +1.19(+1.52%)
Apr 16, 2014 77.66 78.44 77.66 78.25 11,329,169 +0.98(+1.27%)
Apr 15, 2014 76.25 77.28 76.01 77.27 11,914,636 +1.03(+1.35%)
Apr 14, 2014 75.69 76.33 75.37 76.24 10,593,101 +1.07(+1.43%)
Apr 11, 2014 74.83 75.57 74.83 75.17 10,943,104 +0.22(+0.29%)
Apr 10, 2014 75.28 75.83 74.86 74.95 13,373,741 -1.55(-2.02%)
Apr 09, 2014 75.68 76.60 75.53 76.50 8,337,324 +0.84(+1.10%)
Apr 08, 2014 75.58 75.99 75.27 75.66 7,319,809 +0.30(+0.39%)
Apr 07, 2014 76.00 76.32 75.37 75.37 8,143,525 -0.94(-1.23%)
Apr 04, 2014 76.92 76.92 76.17 76.31 8,253,456 -0.15(-0.20%)
Apr 03, 2014 76.94 76.94 76.36 76.46 6,921,554 -0.20(-0.26%)
Apr 02, 2014 76.13 76.78 76.13 76.66 7,009,279 +0.22(+0.29%)
Apr 01, 2014 76.53 76.83 76.33 76.44 8,393,600 +0.06(+0.08%)
Mar 31, 2014 76.30 76.83 76.10 76.38 8,521,853 +0.26(+0.35%)
Mar 28, 2014 75.88 76.15 75.60 76.11 9,146,728 +0.53(+0.71%)
Mar 27, 2014 75.63 75.79 75.04 75.58 8,082,288 -0.03(-0.03%)
Mar 26, 2014 75.66 75.97 75.38 75.61 9,245,191 +0.40(+0.53%)
Mar 25, 2014 74.66 75.27 74.64 75.21 8,671,494 +0.80(+1.07%)
Mar 24, 2014 74.51 74.95 74.29 74.41 8,386,737 +0.14(+0.19%)
Mar 21, 2014 74.69 75.79 74.24 74.27 23,188,126 +0.08(+0.10%)
Mar 20, 2014 73.77 74.56 73.43 74.19 8,187,273 +0.20(+0.27%)
Mar 19, 2014 74.43 74.98 73.65 73.99 8,657,084 -0.67(-0.89%)
Mar 18, 2014 74.26 74.87 73.99 74.66 9,701,557 +0.75(+1.02%)
Mar 17, 2014 73.39 74.05 73.31 73.91 9,165,364 +0.62(+0.85%)
Mar 14, 2014 73.46 73.80 73.02 73.29 9,792,680 -0.22(-0.31%)
Mar 13, 2014 74.25 74.35 73.30 73.51 8,397,042 -0.77(-1.04%)
Mar 12, 2014 73.31 74.74 73.31 74.28 10,606,814 +0.73(+1.00%)
Mar 11, 2014 74.44 74.66 73.38 73.55 9,755,635 -0.85(-1.15%)
Mar 10, 2014 74.16 74.47 73.30 74.41 9,648,666 +0.49(+0.66%)
Mar 07, 2014 73.91 74.48 73.64 73.92 7,870,898 +0.15(+0.20%)
Mar 06, 2014 73.68 73.96 73.45 73.77 8,058,732 +0.27(+0.37%)
Mar 05, 2014 73.92 74.03 73.23 73.50 10,355,446 -0.57(-0.77%)
Mar 04, 2014 74.44 74.68 74.03 74.07 8,734,102 +0.31(+0.42%)
Mar 03, 2014 73.73 74.63 73.39 73.76 9,407,799 -0.31(-0.42%)
Feb 28, 2014 74.43 74.98 73.74 74.08 10,815,755 -0.23(-0.31%)
Feb 27, 2014 74.29 74.39 73.58 74.31 7,663,348 +0.12(+0.16%)
Feb 26, 2014 73.75 74.42 73.48 74.19 9,517,955 +0.35(+0.47%)
Feb 25, 2014 73.46 74.15 73.38 73.85 9,296,576 +0.53(+0.72%)
Feb 24, 2014 72.86 73.87 72.38 73.32 11,424,144 +0.94(+1.30%)
Feb 21, 2014 73.69 73.70 72.32 72.38 14,357,436 -1.23(-1.68%)
Feb 20, 2014 72.91 74.08 72.65 73.61 13,079,668 +0.64(+0.88%)
Feb 19, 2014 72.29 73.90 72.24 72.97 12,438,931 +0.57(+0.79%)
Feb 18, 2014 73.13 73.29 72.32 72.40 9,507,091 -0.49(-0.68%)
Feb 14, 2014 72.31 72.89 72.89 72.89 10,549,931 +0.62(+0.86%)
Feb 13, 2014 71.77 72.41 71.41 72.27 7,879,916 +0.31(+0.43%)
Feb 12, 2014 72.51 72.51 71.82 71.96 9,998,280 -0.35(-0.49%)
Feb 11, 2014 71.33 72.50 71.27 72.31 10,795,715 +1.20(+1.69%)
Feb 10, 2014 71.61 71.61 70.72 71.11 14,529,861 -0.23(-0.32%)
Feb 07, 2014 71.25 71.38 70.28 71.34 11,166,670 +0.50(+0.70%)
Feb 06, 2014 70.10 70.89 69.98 70.84 12,533,095 +1.11(+1.60%)
Feb 05, 2014 70.67 70.67 69.57 69.73 16,588,849 -0.83(-1.18%)
Feb 04, 2014 71.22 71.33 70.34 70.56 15,261,795 -0.20(-0.28%)
Feb 03, 2014 71.53 71.60 70.38 70.76 17,709,316 -0.31(-0.44%)
Jan 31, 2014 72.52 72.52 70.74 71.07 24,395,550 -3.07(-4.14%)
Jan 30, 2014 74.05 74.46 73.33 74.14 8,697,810 +0.29(+0.39%)
Jan 29, 2014 73.94 74.42 73.67 73.85 8,672,797 -0.53(-0.72%)
Jan 28, 2014 74.31 74.51 73.90 74.39 6,751,910 +0.26(+0.35%)
Jan 27, 2014 74.02 74.65 73.78 74.13 9,705,671 +0.09(+0.12%)
Jan 24, 2014 75.04 75.22 74.02 74.04 11,201,106 -1.34(-1.77%)
Jan 23, 2014 76.30 76.30 75.29 75.37 9,746,095 -1.30(-1.69%)
Jan 22, 2014 76.72 76.88 76.38 76.67 7,813,365 +0.04(+0.06%)
Jan 21, 2014 76.87 76.97 76.09 76.63 8,779,820 +0.68(+0.90%)
Jan 17, 2014 75.78 75.95 75.95 75.95 11,308,514 +0.29(+0.39%)
Jan 16, 2014 75.83 75.95 75.25 75.65 7,912,939 -0.22(-0.29%)
Jan 15, 2014 76.13 76.44 75.79 75.88 9,150,397 -0.25(-0.33%)
Jan 14, 2014 76.02 76.24 75.64 76.13 10,813,595 +0.20(+0.27%)
Jan 13, 2014 76.92 76.97 75.77 75.92 10,214,090 -1.12(-1.45%)
Jan 10, 2014 77.99 78.21 76.63 77.04 12,776,890 -1.45(-1.85%)
Jan 09, 2014 78.58 78.58 77.69 78.49 8,864,022 +0.00(+0.00%)
Jan 08, 2014 79.23 79.24 78.15 78.49 12,996,118 -1.13(-1.42%)
Jan 07, 2014 79.21 79.79 78.72 79.63 7,165,598 +0.67(+0.85%)
Jan 06, 2014 79.32 79.46 78.64 78.96 6,675,003 -0.21(-0.27%)
Jan 03, 2014 79.33 79.51 78.86 79.17 5,507,034 +0.13(+0.17%)
Jan 02, 2014 79.24 79.51 78.76 79.04 7,121,975 -0.49(-0.62%)
Dec 31, 2013 79.38 79.53 79.53 79.53 5,459,098 +0.43(+0.55%)
Dec 30, 2013 79.45 79.72 78.88 79.09 7,362,086 -0.64(-0.80%)
Dec 27, 2013 79.58 80.00 79.39 79.73 5,427,642 +0.27(+0.34%)
Dec 26, 2013 78.69 79.58 78.66 79.46 5,364,147 +0.83(+1.05%)
Dec 24, 2013 78.16 78.66 78.12 78.63 2,494,006 +0.45(+0.58%)
Dec 23, 2013 78.57 78.69 78.07 78.18 6,380,806 +0.01(+0.02%)
Dec 20, 2013 78.34 78.81 77.93 78.17 14,851,461 -0.28(-0.36%)
Dec 19, 2013 77.39 78.56 77.07 78.45 10,203,879 +1.03(+1.33%)
Dec 18, 2013 75.93 77.53 75.90 77.42 12,886,715 +1.82(+2.41%)
Dec 17, 2013 76.48 76.55 75.29 75.60 10,717,920 -0.94(-1.23%)
Dec 16, 2013 76.69 76.85 76.28 76.54 11,152,725 +0.20(+0.27%)
Dec 13, 2013 76.67 77.13 76.00 76.34 8,282,217 -0.69(-0.90%)
Dec 12, 2013 77.53 77.74 76.76 77.03 11,329,349 -0.71(-0.91%)
Dec 11, 2013 78.84 78.88 77.55 77.74 11,481,268 -0.99(-1.26%)
Dec 10, 2013 78.81 78.91 78.12 78.73 8,800,139 +0.20(+0.26%)
Dec 09, 2013 77.86 78.87 77.77 78.53 12,104,351 +0.67(+0.86%)
Dec 06, 2013 77.70 77.90 77.45 77.86 6,564,110 +0.76(+0.98%)
Dec 05, 2013 77.21 77.67 76.85 77.10 7,384,730 -0.43(-0.55%)
Dec 04, 2013 77.74 78.20 77.16 77.53 6,897,567 -0.48(-0.61%)
Dec 03, 2013 77.87 78.25 77.59 78.00 8,496,940 +0.11(+0.15%)
Dec 02, 2013 78.23 78.35 77.70 77.89 8,456,352 -0.06(-0.08%)
Nov 29, 2013 78.20 78.50 77.67 77.95 5,844,614 +0.01(+0.02%)
Nov 27, 2013 78.07 78.14 77.44 77.94 6,136,246 -0.23(-0.29%)
Nov 26, 2013 78.57 78.76 78.09 78.17 7,202,581 -0.61(-0.78%)
Nov 25, 2013 78.80 79.01 78.45 78.78 6,151,639 -0.18(-0.23%)
Nov 22, 2013 78.65 79.07 77.94 78.97 6,106,030 +0.36(+0.46%)
Nov 21, 2013 77.90 78.69 77.90 78.60 7,671,387 +0.93(+1.20%)
Nov 20, 2013 77.77 78.15 77.42 77.67 7,180,178 -0.04(-0.05%)
Nov 19, 2013 76.75 77.91 76.57 77.71 9,244,439 +0.95(+1.24%)
Nov 18, 2013 76.85 76.97 76.44 76.76 7,520,370 +0.32(+0.42%)
Nov 15, 2013 76.26 76.57 75.85 76.44 9,437,329 +0.32(+0.42%)
Nov 14, 2013 76.13 76.35 75.97 76.12 8,590,315 +0.36(+0.47%)
Nov 12, 2013 76.41 76.55 75.53 75.76 9,784,047 -0.68(-0.89%)
Nov 11, 2013 76.51 76.71 76.21 76.44 5,428,989 -0.07(-0.09%)
Nov 08, 2013 75.55 76.53 75.50 76.51 17,949,326 +0.81(+1.07%)
Nov 07, 2013 76.77 76.95 75.40 75.71 16,042,572 -0.78(-1.02%)
Nov 06, 2013 75.32 76.65 75.01 76.48 13,256,722 +1.70(+2.27%)
Nov 05, 2013 74.25 75.07 73.91 74.78 10,463,935 +0.22(+0.30%)
Nov 04, 2013 74.87 74.88 74.07 74.56 10,546,038 +0.06(+0.08%)
Nov 01, 2013 75.16 75.41 73.87 74.51 14,800,603 -1.23(-1.63%)
Oct 31, 2013 75.86 76.60 75.66 75.74 12,265,194 -0.21(-0.28%)
Oct 30, 2013 76.74 77.00 75.71 75.95 7,916,551 -0.76(-0.99%)
Oct 29, 2013 76.60 77.03 76.50 76.71 6,717,502 +0.37(+0.49%)
Oct 28, 2013 76.12 76.49 75.82 76.34 8,670,039 +0.20(+0.27%)
Oct 25, 2013 76.14 76.53 75.94 76.14 6,769,660 +0.02(+0.02%)
Oct 24, 2013 76.19 76.39 75.71 76.12 6,628,798 +0.27(+0.36%)
Oct 23, 2013 75.95 76.17 75.66 75.84 7,851,265 -0.32(-0.42%)
Oct 22, 2013 75.85 76.26 75.58 76.17 10,208,007 +0.52(+0.68%)
Oct 21, 2013 75.53 75.88 75.33 75.65 6,896,254 +0.11(+0.14%)
Oct 18, 2013 75.52 75.67 75.21 75.54 9,869,969 +0.08(+0.11%)
Oct 17, 2013 75.19 75.52 74.92 75.46 8,322,845 +0.23(+0.30%)
Oct 16, 2013 75.40 75.59 74.71 75.23 8,888,180 +0.64(+0.85%)
Oct 15, 2013 74.85 75.18 74.35 74.59 10,159,594 -0.27(-0.36%)
Oct 14, 2013 74.08 74.97 73.44 74.87 7,577,386 +0.57(+0.77%)
Oct 11, 2013 73.60 74.32 73.19 74.29 10,352,299 +0.81(+1.11%)
Oct 10, 2013 72.76 73.48 72.25 73.48 17,630,402 +0.16(+0.22%)
Oct 09, 2013 73.58 73.74 72.81 73.32 14,002,797 -0.38(-0.51%)
Oct 08, 2013 74.43 74.56 73.69 73.70 10,681,855 -0.72(-0.97%)
Oct 07, 2013 74.14 74.82 74.00 74.42 8,949,852 -0.16(-0.22%)
Oct 04, 2013 74.82 74.84 74.20 74.58 10,356,600 -0.08(-0.10%)
Oct 03, 2013 76.15 76.18 74.46 74.66 16,158,846 -1.63(-2.14%)
Oct 02, 2013 76.42 76.51 75.61 76.29 9,301,992 -0.31(-0.40%)
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.