Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 61.61 62.01 62.01 62.01 10,139,320 -0.09(-0.14%)
Dec 30, 2015 62.10 62.71 61.96 62.10 8,123,835 -0.80(-1.27%)
Dec 29, 2015 63.34 63.81 62.77 62.90 9,386,849 +0.61(+0.98%)
Dec 28, 2015 62.25 62.53 61.82 62.28 9,865,079 -1.16(-1.84%)
Dec 24, 2015 64.76 63.45 63.45 63.45 7,252,195 -1.21(-1.88%)
Dec 23, 2015 63.55 64.69 63.12 64.66 16,209,349 +2.44(+3.92%)
Dec 22, 2015 61.43 62.58 60.86 62.22 14,017,241 +0.71(+1.15%)
Dec 21, 2015 62.31 62.52 60.80 61.51 18,675,244 -0.39(-0.63%)
Dec 18, 2015 62.08 62.91 61.55 61.90 29,258,870 -0.50(-0.81%)
Dec 17, 2015 64.45 64.78 62.31 62.41 20,430,034 -2.00(-3.10%)
Dec 16, 2015 63.81 64.67 62.59 64.41 24,535,230 +0.47(+0.73%)
Dec 15, 2015 62.43 64.38 62.41 63.94 27,789,828 +2.36(+3.84%)
Dec 14, 2015 59.48 61.75 58.89 61.57 18,030,916 +1.99(+3.34%)
Dec 11, 2015 60.55 60.59 59.34 59.58 19,131,700 -1.97(-3.20%)
Dec 10, 2015 60.66 62.35 60.39 61.55 21,086,628 +1.17(+1.94%)
Dec 09, 2015 59.74 62.13 59.48 60.38 21,290,966 +0.80(+1.34%)
Dec 08, 2015 59.15 60.66 58.07 59.58 19,436,068 -0.58(-0.96%)
Dec 07, 2015 60.30 60.61 58.52 60.16 22,310,750 -1.68(-2.71%)
Dec 04, 2015 60.59 61.91 59.61 61.83 19,107,528 +0.59(+0.97%)
Dec 03, 2015 62.59 63.01 60.90 61.24 15,952,035 -0.97(-1.55%)
Dec 02, 2015 63.83 63.89 62.05 62.21 17,162,420 -1.54(-2.41%)
Dec 01, 2015 62.70 63.86 62.70 63.74 10,119,916 +0.80(+1.27%)
Nov 30, 2015 62.48 63.38 62.34 62.94 17,656,214 +0.65(+1.05%)
Nov 27, 2015 62.21 62.61 62.09 62.29 3,696,383 -0.34(-0.55%)
Nov 25, 2015 62.52 62.63 62.63 62.63 7,862,408 -0.33(-0.53%)
Nov 24, 2015 62.16 63.62 61.90 62.96 12,399,334 +0.92(+1.49%)
Nov 23, 2015 61.10 62.34 60.73 62.04 9,992,571 +0.69(+1.12%)
Nov 20, 2015 62.48 62.94 61.21 61.35 12,421,075 -1.25(-2.00%)
Nov 19, 2015 63.43 63.67 62.33 62.61 8,844,610 -0.95(-1.50%)
Nov 18, 2015 63.03 63.93 62.74 63.56 10,044,036 +0.81(+1.30%)
Nov 17, 2015 62.91 63.76 62.52 62.74 10,990,299 -0.29(-0.46%)
Nov 16, 2015 60.51 63.05 60.51 63.03 14,437,094 +2.65(+4.38%)
Nov 13, 2015 60.99 61.27 60.05 60.39 11,273,379 -0.80(-1.31%)
Nov 12, 2015 61.80 62.07 60.77 61.19 13,144,404 -1.59(-2.53%)
Nov 11, 2015 63.59 63.81 62.55 62.78 8,936,341 -0.71(-1.12%)
Nov 10, 2015 62.72 63.67 62.54 63.48 10,019,931 +0.62(+0.99%)
Nov 09, 2015 63.66 64.32 62.72 62.87 11,245,985 -1.16(-1.82%)
Nov 06, 2015 63.81 64.06 62.48 64.03 14,148,122 -0.35(-0.55%)
Nov 05, 2015 65.41 65.75 64.23 64.38 16,422,145 -1.51(-2.29%)
Nov 04, 2015 66.75 66.80 65.42 65.90 17,517,558 -0.93(-1.40%)
Nov 03, 2015 64.98 67.17 64.98 66.83 25,946,546 +2.17(+3.35%)
Nov 02, 2015 61.70 64.88 61.61 64.66 20,963,506 +2.78(+4.49%)
Oct 30, 2015 62.06 62.63 60.88 61.88 16,975,176 +0.67(+1.10%)
Oct 29, 2015 60.82 61.92 60.70 61.21 9,818,286 +0.07(+0.11%)
Oct 28, 2015 60.07 61.37 59.87 61.14 12,094,851 +1.42(+2.38%)
Oct 27, 2015 59.74 59.90 59.07 59.72 13,699,428 -0.73(-1.21%)
Oct 26, 2015 61.88 61.88 60.32 60.45 12,637,456 -1.68(-2.71%)
Oct 23, 2015 61.80 62.60 61.35 62.13 11,946,212 -0.26(-0.41%)
Oct 22, 2015 61.11 62.52 61.11 62.39 13,174,336 +1.56(+2.56%)
Oct 21, 2015 60.90 61.71 60.70 60.83 10,912,356 -0.45(-0.73%)
Oct 20, 2015 60.95 61.62 60.87 61.28 12,072,944 -0.03(-0.04%)
Oct 19, 2015 61.53 61.65 60.75 61.31 13,070,249 -0.86(-1.38%)
Oct 16, 2015 62.34 62.42 61.30 62.16 11,485,702 +0.39(+0.63%)
Oct 15, 2015 61.05 61.88 60.22 61.78 13,157,809 +0.65(+1.07%)
Oct 14, 2015 60.08 61.27 59.73 61.12 14,293,286 +0.94(+1.56%)
Oct 13, 2015 59.79 60.56 59.44 60.18 11,766,605 -0.25(-0.41%)
Oct 12, 2015 61.19 61.27 59.83 60.43 11,627,101 -0.57(-0.93%)
Oct 09, 2015 61.42 61.56 60.38 60.99 14,701,608 -0.23(-0.38%)
Oct 08, 2015 59.85 61.38 59.79 61.22 16,592,317 +1.22(+2.03%)
Oct 07, 2015 60.09 60.95 58.75 60.01 25,978,780 +0.77(+1.30%)
Oct 06, 2015 57.32 59.67 57.25 59.24 27,749,760 +2.02(+3.52%)
Oct 05, 2015 56.12 57.33 56.08 57.22 20,846,850 +1.69(+3.04%)
Oct 02, 2015 52.94 55.53 52.64 55.53 19,167,122 +2.19(+4.10%)
Oct 01, 2015 54.29 55.08 52.98 53.35 16,316,004 -0.37(-0.68%)
Sep 30, 2015 52.54 53.81 52.43 53.71 20,718,416 +1.79(+3.45%)
Sep 29, 2015 51.78 52.20 51.26 51.92 12,919,234 +0.33(+0.63%)
Sep 28, 2015 52.20 52.39 51.58 51.60 15,518,065 -1.31(-2.48%)
Sep 25, 2015 53.03 53.22 52.38 52.91 15,952,106 +0.55(+1.05%)
Sep 24, 2015 51.38 52.64 51.14 52.36 15,128,805 +0.52(+1.01%)
Sep 23, 2015 52.71 52.79 51.59 51.83 13,279,745 -0.77(-1.46%)
Sep 22, 2015 52.32 52.90 52.09 52.60 14,231,427 -0.57(-1.08%)
Sep 21, 2015 53.32 53.61 53.01 53.18 12,516,819 +0.24(+0.45%)
Sep 18, 2015 53.05 53.59 52.41 52.94 27,367,488 -1.14(-2.10%)
Sep 17, 2015 53.88 54.80 53.52 54.07 18,098,660 +0.27(+0.49%)
Sep 16, 2015 52.99 53.94 52.96 53.81 18,494,062 +1.26(+2.40%)
Sep 15, 2015 52.05 52.90 51.90 52.55 17,149,634 +0.95(+1.85%)
Sep 14, 2015 51.43 51.75 51.04 51.60 15,030,959 -0.01(-0.03%)
Sep 11, 2015 51.71 51.92 51.13 51.61 16,200,986 +0.09(+0.17%)
Sep 10, 2015 51.57 51.62 50.61 51.52 16,850,950 +0.50(+0.99%)
Sep 09, 2015 52.73 53.25 50.90 51.02 16,585,882 -1.31(-2.50%)
Sep 08, 2015 52.79 52.81 51.92 52.32 13,681,013 +0.12(+0.22%)
Sep 04, 2015 52.64 52.21 52.21 52.21 16,462,275 -1.08(-2.03%)
Sep 03, 2015 53.59 54.08 52.90 53.29 18,037,478 +0.14(+0.26%)
Sep 02, 2015 54.31 54.31 52.60 53.16 20,934,498 -0.09(-0.17%)
Sep 01, 2015 53.63 54.05 52.79 53.24 26,361,428 -1.91(-3.46%)
Aug 31, 2015 54.48 55.21 53.06 55.15 24,785,654 +0.38(+0.70%)
Aug 28, 2015 52.92 55.29 52.83 54.77 34,856,220 +1.90(+3.59%)
Aug 27, 2015 51.07 53.20 50.77 52.87 31,628,894 +3.10(+6.23%)
Aug 26, 2015 48.84 49.78 48.31 49.77 25,551,596 +2.09(+4.38%)
Aug 25, 2015 51.02 51.08 47.56 47.68 31,021,688 -1.43(-2.91%)
Aug 24, 2015 48.04 51.33 47.38 49.11 35,522,836 -2.48(-4.80%)
Aug 21, 2015 53.71 54.20 51.56 51.59 26,996,892 -2.37(-4.39%)
Aug 20, 2015 54.93 55.35 53.96 53.96 17,410,538 -1.14(-2.06%)
Aug 19, 2015 56.43 56.46 54.93 55.10 19,278,612 -1.72(-3.03%)
Aug 18, 2015 56.57 57.04 56.40 56.82 13,353,798 +0.14(+0.25%)
Aug 17, 2015 57.51 57.55 56.59 56.68 18,503,690 -1.15(-1.99%)
Aug 14, 2015 57.69 58.12 57.36 57.83 11,522,959 +0.09(+0.16%)
Aug 13, 2015 57.85 58.06 57.46 57.73 14,219,045 -0.63(-1.08%)
Aug 12, 2015 57.16 58.58 57.11 58.36 16,923,058 +0.68(+1.18%)
Aug 11, 2015 56.74 57.82 56.22 57.69 14,566,221 -0.07(-0.13%)
Aug 10, 2015 56.62 57.90 56.41 57.76 12,404,809 +1.44(+2.56%)
Aug 07, 2015 56.97 57.34 56.10 56.32 11,036,857 -0.97(-1.69%)
Aug 06, 2015 56.19 57.55 55.74 57.29 14,580,376 +0.78(+1.38%)
Aug 05, 2015 57.46 57.83 56.40 56.51 16,734,844 -0.79(-1.38%)
Aug 04, 2015 57.66 58.44 56.95 57.30 12,694,431 -0.26(-0.46%)
Aug 03, 2015 58.69 58.73 57.38 57.56 21,029,112 -1.94(-3.25%)
Jul 31, 2015 61.55 61.70 59.18 59.50 28,347,986 -3.06(-4.89%)
Jul 30, 2015 62.84 63.09 62.37 62.56 9,569,578 -0.15(-0.24%)
Jul 29, 2015 61.85 62.81 61.49 62.71 14,604,834 +0.57(+0.92%)
Jul 28, 2015 60.15 62.33 60.14 62.14 17,154,782 +2.19(+3.66%)
Jul 27, 2015 60.43 60.58 59.68 59.94 15,379,599 -0.98(-1.61%)
Jul 24, 2015 62.39 62.39 60.76 60.93 16,593,017 -1.57(-2.52%)
Jul 23, 2015 62.92 63.26 62.34 62.50 10,945,420 -0.38(-0.61%)
Jul 22, 2015 62.88 63.43 62.74 62.88 13,870,348 -0.26(-0.42%)
Jul 21, 2015 62.54 63.31 62.54 63.15 10,472,512 +0.65(+1.03%)
Jul 20, 2015 62.74 62.87 62.26 62.50 8,948,967 -0.14(-0.23%)
Jul 17, 2015 63.37 63.48 62.47 62.64 12,214,820 -0.89(-1.41%)
Jul 16, 2015 63.40 63.70 63.15 63.54 9,550,672 +0.16(+0.25%)
Jul 15, 2015 63.91 64.36 63.14 63.37 9,649,094 -0.88(-1.37%)
Jul 14, 2015 63.48 64.42 63.48 64.26 7,760,134 +0.64(+1.00%)
Jul 13, 2015 63.42 63.81 63.31 63.62 7,491,780 +0.13(+0.20%)
Jul 10, 2015 63.57 63.85 63.26 63.49 8,374,868 +0.42(+0.67%)
Jul 09, 2015 63.82 64.03 63.05 63.06 11,760,478 +0.15(+0.24%)
Jul 08, 2015 63.61 63.95 62.72 62.92 11,478,265 -1.15(-1.79%)
Jul 07, 2015 63.49 64.21 62.88 64.07 17,505,050 +0.34(+0.53%)
Jul 06, 2015 63.93 64.26 63.54 63.73 12,403,499 -0.74(-1.15%)
Jul 02, 2015 64.80 64.47 64.47 64.47 9,545,451 -0.15(-0.23%)
Jul 01, 2015 64.76 64.97 64.26 64.62 10,848,166 -0.26(-0.39%)
Jun 30, 2015 65.53 65.67 64.71 64.87 14,759,116 -0.15(-0.23%)
Jun 29, 2015 65.57 65.88 64.96 65.02 13,032,319 -1.28(-1.94%)
Jun 26, 2015 66.06 66.37 65.78 66.31 14,893,486 +0.17(+0.26%)
Jun 25, 2015 66.88 67.02 66.10 66.13 9,010,026 -0.63(-0.94%)
Jun 24, 2015 67.23 67.70 66.76 66.76 11,081,240 -0.55(-0.82%)
Jun 23, 2015 67.22 67.54 66.94 67.31 8,472,820 -0.13(-0.20%)
Jun 22, 2015 67.13 67.49 66.82 67.44 9,540,503 +0.55(+0.82%)
Jun 19, 2015 67.06 67.36 66.88 66.89 15,631,820 -0.52(-0.78%)
Jun 18, 2015 67.42 67.85 67.35 67.42 10,658,468 +0.33(+0.49%)
Jun 17, 2015 67.81 68.03 66.92 67.09 12,236,623 -0.19(-0.28%)
Jun 16, 2015 66.71 67.55 66.45 67.27 13,031,971 +0.50(+0.76%)
Jun 15, 2015 66.88 67.19 66.68 66.77 9,186,704 -0.39(-0.58%)
Jun 12, 2015 67.60 67.71 67.01 67.16 9,629,392 -0.84(-1.24%)
Jun 11, 2015 68.51 68.73 67.88 68.00 8,301,959 -0.48(-0.70%)
Jun 10, 2015 68.94 68.94 68.27 68.48 11,282,058 +0.95(+1.40%)
Jun 09, 2015 67.72 68.09 67.40 67.53 10,642,677 +0.00(+0.00%)
Jun 08, 2015 68.12 68.18 67.21 67.53 12,208,881 -0.79(-1.15%)
Jun 05, 2015 68.04 69.33 67.93 68.32 9,042,571 +0.13(+0.20%)
Jun 04, 2015 68.52 68.84 67.91 68.18 10,254,375 -0.52(-0.76%)
Jun 03, 2015 68.86 69.52 68.67 68.71 7,694,906 -0.28(-0.40%)
Jun 02, 2015 69.03 69.34 68.67 68.98 7,494,663 -0.03(-0.05%)
Jun 01, 2015 69.58 69.60 68.92 69.02 8,048,042 -0.25(-0.36%)
May 29, 2015 69.36 69.65 69.04 69.27 9,923,566 -0.16(-0.23%)
May 28, 2015 69.24 69.55 68.85 69.43 7,583,786 +0.09(+0.13%)
May 27, 2015 69.40 69.78 69.09 69.34 8,708,611 -0.12(-0.17%)
May 26, 2015 70.09 70.23 69.22 69.46 11,906,440 -1.08(-1.53%)
May 22, 2015 70.67 70.54 70.54 70.54 7,014,659 -0.40(-0.57%)
May 21, 2015 71.26 71.46 70.81 70.94 9,739,035 +0.16(+0.23%)
May 20, 2015 70.89 71.22 70.45 70.78 9,697,198 +0.15(+0.22%)
May 19, 2015 71.32 71.49 70.61 70.62 11,788,116 -1.10(-1.53%)
May 18, 2015 72.29 72.30 71.67 71.72 9,502,918 -0.93(-1.28%)
May 15, 2015 72.10 72.85 71.91 72.65 8,389,260 +0.44(+0.61%)
May 14, 2015 71.92 72.78 71.92 72.21 14,644,691 +0.50(+0.70%)
May 13, 2015 71.90 72.22 71.44 71.71 8,286,431 +0.09(+0.13%)
May 12, 2015 71.54 71.91 71.31 71.62 7,535,985 +0.13(+0.19%)
May 11, 2015 72.34 72.37 71.44 71.48 9,016,430 -0.86(-1.19%)
May 08, 2015 72.10 72.44 71.51 72.34 10,631,417 +0.72(+1.00%)
May 07, 2015 71.70 72.04 71.04 71.62 8,698,904 -0.25(-0.35%)
May 06, 2015 72.74 72.93 71.44 71.88 8,740,959 -0.03(-0.05%)
May 05, 2015 72.74 73.20 71.91 71.91 9,706,718 -0.21(-0.30%)
May 04, 2015 72.83 72.85 71.90 72.12 11,504,033 -0.48(-0.66%)
May 01, 2015 73.43 73.78 72.13 72.60 15,563,304 -1.34(-1.82%)
Apr 30, 2015 74.60 74.71 73.54 73.95 10,011,453 -0.45(-0.60%)
Apr 29, 2015 73.79 74.57 73.70 74.39 8,509,212 +0.41(+0.55%)
Apr 28, 2015 73.28 74.07 73.01 73.99 7,992,285 +0.95(+1.29%)
Apr 27, 2015 73.47 73.74 72.94 73.04 7,297,058 -0.11(-0.15%)
Apr 24, 2015 73.02 73.27 72.60 73.16 7,501,728 -0.07(-0.09%)
Apr 23, 2015 73.24 73.67 72.98 73.22 10,422,891 +0.31(+0.43%)
Apr 22, 2015 73.28 73.54 72.72 72.91 8,475,084 -0.15(-0.21%)
Apr 21, 2015 73.28 73.74 72.78 73.06 8,522,813 -0.37(-0.51%)
Apr 20, 2015 72.96 74.38 72.94 73.44 10,733,547 +0.79(+1.08%)
Apr 17, 2015 72.82 73.04 72.08 72.65 9,835,261 -0.70(-0.95%)
Apr 16, 2015 73.18 73.87 72.58 73.35 8,867,335 -0.17(-0.23%)
Apr 15, 2015 72.97 73.70 72.83 73.52 10,066,403 +1.05(+1.44%)
Apr 14, 2015 71.71 72.64 71.42 72.47 10,907,495 +1.56(+2.20%)
Apr 13, 2015 71.48 71.84 70.87 70.91 6,468,824 -0.27(-0.38%)
Apr 10, 2015 71.56 71.68 71.12 71.19 7,527,572 -0.03(-0.04%)
Apr 09, 2015 71.11 71.40 70.70 71.21 8,651,389 +0.19(+0.27%)
Apr 08, 2015 72.48 72.52 70.93 71.02 11,856,054 -1.25(-1.73%)
Apr 07, 2015 71.23 72.64 70.99 72.27 12,819,691 +1.08(+1.52%)
Apr 06, 2015 70.60 71.82 70.06 71.19 10,098,271 +1.09(+1.56%)
Apr 02, 2015 69.55 70.10 70.10 70.10 7,695,362 +0.33(+0.47%)
Apr 01, 2015 70.43 70.73 69.58 69.77 11,033,886 -0.13(-0.18%)
Mar 31, 2015 70.33 70.63 69.83 69.90 10,894,327 -1.28(-1.80%)
Mar 30, 2015 69.89 71.39 69.89 71.18 10,771,917 +1.74(+2.51%)
Mar 27, 2015 69.91 69.91 69.03 69.43 8,756,334 -0.65(-0.92%)
Mar 26, 2015 70.77 70.91 69.35 70.08 10,928,906 -0.28(-0.40%)
Mar 25, 2015 69.69 70.71 69.47 70.36 13,771,190 +0.98(+1.41%)
Mar 24, 2015 70.53 70.71 69.35 69.38 10,029,048 -1.15(-1.62%)
Mar 23, 2015 71.58 71.70 70.53 70.53 10,224,253 -0.74(-1.04%)
Mar 20, 2015 70.11 71.42 69.99 71.27 21,123,394 +1.52(+2.18%)
Mar 19, 2015 69.98 70.18 69.68 69.75 11,764,904 -1.30(-1.83%)
Mar 18, 2015 68.32 71.17 68.16 71.05 16,606,749 +2.35(+3.42%)
Mar 17, 2015 68.12 68.94 67.98 68.69 10,658,105 +0.03(+0.04%)
Mar 16, 2015 67.54 68.76 67.25 68.67 10,182,944 +1.01(+1.49%)
Mar 13, 2015 67.81 67.81 67.02 67.66 12,533,253 -0.53(-0.78%)
Mar 12, 2015 69.39 69.59 68.12 68.20 8,859,540 -0.75(-1.08%)
Mar 11, 2015 68.93 69.17 68.22 68.94 12,676,649 +0.42(+0.61%)
Mar 10, 2015 69.11 69.61 68.14 68.52 16,038,210 -0.69(-1.00%)
Mar 09, 2015 68.98 70.33 68.91 69.21 11,273,182 +0.27(+0.39%)
Mar 06, 2015 69.39 69.59 68.69 68.95 10,833,334 -0.79(-1.13%)
Mar 05, 2015 69.92 70.12 69.47 69.73 7,744,019 -0.29(-0.41%)
Mar 04, 2015 70.34 70.02 69.54 70.02 8,687,978 +0.00(+0.00%)
Mar 03, 2015 70.50 70.72 69.79 70.02 10,362,156 -0.49(-0.70%)
Mar 02, 2015 70.79 70.81 69.87 70.51 11,023,021 -0.52(-0.73%)
Feb 27, 2015 71.59 71.73 70.96 71.03 9,606,593 -0.25(-0.35%)
Feb 26, 2015 71.84 71.86 70.98 71.29 8,859,975 -1.01(-1.40%)
Feb 25, 2015 71.99 72.43 71.91 72.30 7,218,476 +0.41(+0.57%)
Feb 24, 2015 71.84 72.07 71.47 71.88 8,572,292 +0.07(+0.09%)
Feb 23, 2015 71.77 72.24 71.48 71.82 10,097,890 -0.49(-0.68%)
Feb 20, 2015 72.20 72.49 71.58 72.31 11,430,068 +0.17(+0.23%)
Feb 19, 2015 72.04 72.96 71.41 72.14 14,587,140 -1.39(-1.89%)
Feb 18, 2015 74.08 74.34 73.49 73.54 10,388,813 -1.30(-1.74%)
Feb 17, 2015 74.78 75.19 74.25 74.84 10,654,425 -0.25(-0.34%)
Feb 13, 2015 74.14 75.09 75.09 75.09 11,255,513 +1.28(+1.73%)
Feb 12, 2015 73.43 73.94 73.12 73.82 9,933,274 +1.30(+1.79%)
Feb 11, 2015 71.86 72.65 71.40 72.52 13,132,769 -0.13(-0.18%)
Feb 10, 2015 72.87 72.94 71.27 72.65 10,665,719 -0.16(-0.23%)
Feb 09, 2015 72.42 73.52 72.30 72.81 9,678,837 +0.54(+0.75%)
Feb 06, 2015 72.31 72.83 71.94 72.27 11,610,351 +0.20(+0.27%)
Feb 05, 2015 72.25 72.60 71.59 72.08 11,418,066 +0.63(+0.89%)
Feb 04, 2015 71.53 72.06 70.81 71.44 15,430,950 -0.78(-1.08%)
Feb 03, 2015 71.01 72.60 70.99 72.22 21,634,418 +2.29(+3.27%)
Feb 02, 2015 68.56 69.98 67.89 69.93 17,485,686 +2.33(+3.44%)
Jan 30, 2015 66.99 68.10 65.20 67.60 31,219,056 -0.31(-0.46%)
Jan 29, 2015 68.73 68.99 67.03 67.91 21,221,710 -0.47(-0.68%)
Jan 28, 2015 71.32 71.32 68.19 68.38 15,959,815 -3.00(-4.20%)
Jan 27, 2015 71.28 71.75 70.97 71.38 9,687,632 -0.41(-0.57%)
Jan 26, 2015 70.70 72.10 70.10 71.79 11,632,594 +1.34(+1.90%)
Jan 23, 2015 71.36 71.71 70.37 70.45 12,109,295 -1.36(-1.90%)
Jan 22, 2015 71.71 71.95 70.55 71.82 11,325,268 +0.50(+0.70%)
Jan 21, 2015 70.41 71.39 70.12 71.32 12,543,418 +1.11(+1.59%)
Jan 20, 2015 68.94 70.28 68.45 70.20 15,781,955 +0.89(+1.28%)
Jan 16, 2015 67.57 69.33 67.57 69.31 19,116,218 +1.62(+2.39%)
Jan 15, 2015 68.51 69.19 67.60 67.70 14,655,808 -0.81(-1.18%)
Jan 14, 2015 68.05 68.84 67.14 68.51 21,408,936 -0.20(-0.29%)
Jan 13, 2015 70.50 70.99 68.04 68.71 20,136,662 -1.11(-1.59%)
Jan 12, 2015 70.86 70.86 69.60 69.81 13,500,044 -1.54(-2.15%)
Jan 09, 2015 72.62 72.68 71.00 71.35 14,535,982 -1.45(-1.99%)
Jan 08, 2015 72.00 72.82 71.61 72.80 13,093,384 +1.63(+2.29%)
Jan 07, 2015 72.04 72.35 70.89 71.17 15,702,495 -0.06(-0.08%)
Jan 06, 2015 71.13 71.88 70.21 71.23 17,567,520 -0.03(-0.05%)
Jan 05, 2015 73.16 73.32 70.84 71.26 17,787,234 -2.97(-4.00%)
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.