Chevron Corp (NY: CVX )

153.64 +2.50 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 102.01 102.28 100.57 101.00 8,141,820 -1.02(-1.00%)
May 27, 2016 101.38 102.02 102.02 102.02 5,008,900 +0.52(+0.51%)
May 26, 2016 101.85 102.37 100.97 101.50 4,146,745 -0.27(-0.27%)
May 25, 2016 100.82 101.98 100.82 101.77 5,432,612 +1.58(+1.58%)
May 24, 2016 99.94 100.76 99.62 100.19 4,383,091 +0.81(+0.82%)
May 23, 2016 99.18 100.13 99.07 99.38 4,231,009 -0.41(-0.41%)
May 20, 2016 100.30 100.40 99.49 99.79 4,707,091 -0.06(-0.06%)
May 19, 2016 99.26 100.08 98.52 99.85 6,239,982 -0.21(-0.21%)
May 18, 2016 100.90 101.27 99.44 100.06 5,927,380 -0.69(-0.68%)
May 17, 2016 101.07 102.18 100.34 100.75 7,027,944 -1.54(-1.51%)
May 16, 2016 101.87 102.60 101.40 102.29 6,779,051 +1.55(+1.54%)
May 13, 2016 101.63 102.04 100.36 100.74 5,665,215 -1.38(-1.35%)
May 12, 2016 102.15 102.42 101.08 102.12 6,532,437 +0.98(+0.97%)
May 11, 2016 101.24 101.74 100.15 101.14 6,850,683 -0.13(-0.13%)
May 10, 2016 100.64 101.29 100.56 101.27 6,697,619 +0.92(+0.92%)
May 09, 2016 101.62 101.80 99.08 100.35 9,342,035 -1.51(-1.48%)
May 06, 2016 100.84 102.70 100.84 101.86 5,966,814 +0.44(+0.43%)
May 05, 2016 101.85 102.60 100.86 101.42 6,473,898 +0.83(+0.83%)
May 04, 2016 101.06 102.30 100.39 100.59 7,443,964 -0.73(-0.72%)
May 03, 2016 102.26 102.29 101.05 101.32 7,033,636 -1.99(-1.93%)
May 02, 2016 101.83 103.85 101.80 103.31 6,843,681 +1.13(+1.11%)
Apr 29, 2016 101.14 102.63 100.61 102.18 8,826,940 -0.22(-0.21%)
Apr 28, 2016 103.13 104.26 102.05 102.40 7,597,601 -1.45(-1.40%)
Apr 27, 2016 102.90 103.94 102.38 103.85 8,383,309 +1.56(+1.53%)
Apr 26, 2016 102.05 102.98 101.71 102.29 5,650,728 +0.78(+0.77%)
Apr 25, 2016 101.47 101.77 100.83 101.51 6,610,717 -0.50(-0.49%)
Apr 22, 2016 101.74 102.50 101.50 102.01 5,753,998 +0.61(+0.60%)
Apr 21, 2016 101.64 102.80 101.11 101.40 8,278,452 -0.29(-0.29%)
Apr 20, 2016 100.08 102.54 99.84 101.69 10,149,734 +1.19(+1.18%)
Apr 19, 2016 99.00 100.53 98.16 100.50 10,584,822 +1.80(+1.82%)
Apr 18, 2016 97.23 98.76 95.52 98.70 7,769,796 +1.47(+1.51%)
Apr 15, 2016 97.71 97.80 96.96 97.23 6,551,643 -0.75(-0.77%)
Apr 14, 2016 97.65 98.27 97.36 97.98 6,146,062 +0.38(+0.39%)
Apr 13, 2016 97.80 97.91 97.03 97.60 6,406,552 +0.09(+0.09%)
Apr 12, 2016 95.69 97.94 95.43 97.51 8,783,354 +2.27(+2.38%)
Apr 11, 2016 96.87 97.30 95.15 95.24 6,644,156 -1.09(-1.13%)
Apr 08, 2016 96.25 96.87 95.76 96.33 7,108,491 +1.54(+1.62%)
Apr 07, 2016 94.37 95.03 94.08 94.79 6,817,525 -0.05(-0.05%)
Apr 06, 2016 93.15 95.00 92.82 94.84 6,836,239 +2.17(+2.34%)
Apr 05, 2016 93.00 93.35 92.43 92.67 6,661,863 -0.76(-0.81%)
Apr 04, 2016 94.44 94.48 93.03 93.43 6,551,134 -0.83(-0.88%)
Apr 01, 2016 93.69 94.78 93.35 94.26 7,555,891 -1.14(-1.19%)
Mar 31, 2016 95.19 96.20 94.95 95.40 5,943,864 +0.15(+0.16%)
Mar 30, 2016 96.35 96.69 95.16 95.25 6,182,944 -0.07(-0.07%)
Mar 29, 2016 93.79 95.39 92.94 95.32 6,615,877 +0.64(+0.68%)
Mar 28, 2016 94.90 95.08 94.00 94.68 5,053,040 -0.17(-0.18%)
Mar 24, 2016 92.54 94.85 94.85 94.85 8,159,100 +1.26(+1.35%)
Mar 23, 2016 94.72 94.81 93.04 93.59 10,302,748 -1.91(-2.00%)
Mar 22, 2016 95.75 96.91 95.32 95.50 7,566,212 -0.94(-0.97%)
Mar 21, 2016 97.02 97.54 95.91 96.44 8,039,853 -1.25(-1.28%)
Mar 18, 2016 97.85 97.91 95.86 97.69 14,436,252 +0.80(+0.83%)
Mar 17, 2016 96.25 97.74 95.29 96.89 10,679,250 +1.49(+1.56%)
Mar 16, 2016 94.72 96.14 93.72 95.40 9,969,157 +1.13(+1.20%)
Mar 15, 2016 93.15 94.40 92.25 94.27 7,005,363 +0.01(+0.01%)
Mar 14, 2016 93.57 94.83 93.09 94.26 6,896,129 -0.32(-0.34%)
Mar 11, 2016 94.95 96.14 93.38 94.58 14,098,765 +0.64(+0.68%)
Mar 10, 2016 92.79 93.95 92.02 93.94 12,090,472 +1.12(+1.21%)
Mar 09, 2016 89.70 94.64 89.47 92.82 19,302,424 +4.08(+4.60%)
Mar 08, 2016 90.38 91.08 88.33 88.74 10,508,054 -1.93(-2.13%)
Mar 07, 2016 87.94 90.76 87.55 90.67 12,781,733 +2.74(+3.12%)
Mar 04, 2016 87.42 88.62 86.70 87.93 9,328,586 +0.40(+0.46%)
Mar 03, 2016 87.00 87.57 86.05 87.53 8,526,078 +0.39(+0.45%)
Mar 02, 2016 85.40 87.18 84.40 87.14 9,637,488 +1.01(+1.17%)
Mar 01, 2016 84.12 86.53 83.37 86.13 11,613,949 +2.69(+3.22%)
Feb 29, 2016 84.94 85.19 83.07 83.44 11,548,384 -0.91(-1.08%)
Feb 26, 2016 86.97 87.10 84.28 84.35 9,369,888 -0.95(-1.11%)
Feb 25, 2016 85.67 85.71 83.74 85.30 9,447,027 +0.03(+0.04%)
Feb 24, 2016 83.33 85.47 82.90 85.27 9,760,377 +0.36(+0.42%)
Feb 23, 2016 88.39 88.48 84.70 84.91 10,637,740 -3.91(-4.40%)
Feb 22, 2016 86.50 89.84 87.50 88.82 10,295,011 +2.32(+2.68%)
Feb 19, 2016 86.33 86.54 84.87 86.50 9,783,335 -0.23(-0.27%)
Feb 18, 2016 88.75 89.25 86.61 86.73 9,516,631 -1.58(-1.79%)
Feb 17, 2016 85.41 88.66 85.02 88.31 12,707,391 +3.50(+4.13%)
Feb 16, 2016 85.23 85.39 83.31 84.81 10,627,069 -0.62(-0.73%)
Feb 12, 2016 83.80 85.43 85.43 85.43 9,835,100 +2.44(+2.94%)
Feb 11, 2016 81.60 83.66 80.64 82.99 12,735,232 -0.05(-0.06%)
Feb 10, 2016 82.77 83.90 81.50 83.04 12,106,802 +0.12(+0.14%)
Feb 09, 2016 85.08 85.70 82.17 82.92 12,602,955 -3.07(-3.57%)
Feb 08, 2016 81.76 86.70 81.10 85.99 17,704,410 +3.11(+3.75%)
Feb 05, 2016 83.94 84.29 82.26 82.88 15,090,100 -1.91(-2.25%)
Feb 04, 2016 84.59 86.19 83.83 84.79 12,823,845 +0.17(+0.20%)
Feb 03, 2016 82.39 84.63 79.85 84.62 13,961,994 +3.38(+4.16%)
Feb 02, 2016 82.71 83.04 80.98 81.24 13,316,472 -4.05(-4.75%)
Feb 01, 2016 85.15 86.09 84.24 85.29 10,956,322 -1.18(-1.36%)
Jan 29, 2016 84.05 86.71 82.95 86.47 20,248,924 +0.55(+0.64%)
Jan 28, 2016 85.75 86.69 83.70 85.92 13,015,126 +2.63(+3.16%)
Jan 27, 2016 83.95 86.10 82.36 83.29 12,374,456 -0.83(-0.99%)
Jan 26, 2016 81.97 84.50 81.35 84.12 12,164,576 +3.23(+3.99%)
Jan 25, 2016 82.29 84.29 80.80 80.89 12,350,663 -2.65(-3.17%)
Jan 22, 2016 84.46 85.19 81.72 83.54 15,724,559 +2.49(+3.07%)
Jan 21, 2016 78.80 81.65 78.02 81.05 16,106,820 +2.07(+2.62%)
Jan 20, 2016 79.98 80.31 75.33 78.98 26,145,264 -2.53(-3.10%)
Jan 19, 2016 84.17 84.75 80.79 81.51 13,152,124 -2.16(-2.58%)
Jan 15, 2016 81.64 83.67 83.67 83.67 17,870,300 -1.80(-2.11%)
Jan 14, 2016 81.95 86.17 80.95 85.47 16,432,463 +4.14(+5.09%)
Jan 13, 2016 83.16 84.25 80.02 81.33 15,547,649 -0.82(-1.00%)
Jan 12, 2016 82.20 82.40 79.69 82.15 13,474,147 +1.38(+1.71%)
Jan 11, 2016 82.85 82.97 79.77 80.77 14,365,797 -1.36(-1.66%)
Jan 08, 2016 83.39 83.84 81.22 82.13 11,891,638 -0.89(-1.07%)
Jan 07, 2016 84.55 85.75 82.67 83.02 15,367,779 -3.05(-3.54%)
Jan 06, 2016 87.44 87.78 85.16 86.07 14,504,936 -3.54(-3.95%)
Jan 05, 2016 89.05 89.65 87.84 89.61 7,864,955 +0.76(+0.86%)
Jan 04, 2016 89.53 90.11 87.57 88.85 11,396,848 -1.11(-1.23%)
Dec 31, 2015 89.38 89.96 89.96 89.96 6,988,700 -0.13(-0.14%)
Dec 30, 2015 90.10 90.98 89.89 90.09 5,599,493 -1.16(-1.27%)
Dec 29, 2015 91.89 92.58 91.07 91.25 6,470,047 +0.89(+0.98%)
Dec 28, 2015 90.31 90.72 89.69 90.36 6,799,675 -1.69(-1.84%)
Dec 24, 2015 93.95 92.05 92.05 92.05 4,998,700 -1.76(-1.88%)
Dec 23, 2015 92.20 93.85 91.57 93.81 11,172,572 +3.54(+3.92%)
Dec 22, 2015 89.12 90.79 88.30 90.27 9,661,624 +1.03(+1.15%)
Dec 21, 2015 90.40 90.70 88.21 89.24 12,872,233 -0.57(-0.63%)
Dec 18, 2015 90.06 91.27 89.30 89.81 20,167,178 -0.73(-0.81%)
Dec 17, 2015 93.50 93.99 90.40 90.54 14,081,751 -2.90(-3.10%)
Dec 16, 2015 92.58 93.82 90.81 93.44 16,911,328 +0.68(+0.73%)
Dec 15, 2015 90.58 93.40 90.55 92.76 19,154,616 +3.43(+3.84%)
Dec 14, 2015 86.30 89.59 85.44 89.33 12,428,118 +2.89(+3.34%)
Dec 11, 2015 87.85 87.91 86.09 86.44 13,186,853 -2.86(-3.20%)
Dec 10, 2015 88.00 90.46 87.61 89.30 14,534,320 +1.70(+1.94%)
Dec 09, 2015 86.67 90.14 86.30 87.60 14,675,164 +1.16(+1.34%)
Dec 08, 2015 85.81 88.00 84.25 86.44 13,396,644 -0.84(-0.96%)
Dec 07, 2015 87.48 87.94 84.90 87.28 15,378,067 -2.43(-2.71%)
Dec 04, 2015 87.90 89.82 86.49 89.71 13,170,192 +0.86(+0.97%)
Dec 03, 2015 90.81 91.42 88.36 88.85 10,995,214 -1.40(-1.55%)
Dec 02, 2015 92.60 92.69 90.03 90.25 11,829,493 -2.23(-2.41%)
Dec 01, 2015 90.97 92.65 90.97 92.48 6,975,326 +1.16(+1.27%)
Nov 30, 2015 90.64 91.96 90.44 91.32 12,169,849 +0.95(+1.05%)
Nov 27, 2015 90.25 90.84 90.08 90.37 2,547,796 -0.50(-0.55%)
Nov 25, 2015 90.71 90.87 90.87 90.87 5,419,300 -0.48(-0.53%)
Nov 24, 2015 90.19 92.30 89.80 91.35 8,546,454 +1.34(+1.49%)
Nov 23, 2015 88.65 90.44 88.11 90.01 6,887,551 +1.00(+1.12%)
Nov 20, 2015 90.64 91.31 88.81 89.01 8,561,439 -1.82(-2.00%)
Nov 19, 2015 92.03 92.37 90.43 90.83 6,096,299 -1.38(-1.50%)
Nov 18, 2015 91.44 92.75 91.03 92.21 6,923,024 +1.18(+1.30%)
Nov 17, 2015 91.27 92.50 90.70 91.03 7,575,252 -0.42(-0.46%)
Nov 16, 2015 87.79 91.47 87.79 91.45 9,951,015 +2.77(+3.12%)
Nov 13, 2015 89.57 89.97 88.19 88.68 7,676,617 -1.18(-1.31%)
Nov 12, 2015 90.75 91.15 89.25 89.86 8,950,693 -2.33(-2.53%)
Nov 11, 2015 93.39 93.71 91.86 92.19 6,085,209 -1.04(-1.12%)
Nov 10, 2015 92.10 93.50 91.84 93.23 6,823,080 +0.91(+0.99%)
Nov 09, 2015 93.48 94.45 92.10 92.32 7,657,963 -1.71(-1.82%)
Nov 06, 2015 93.71 94.07 91.76 94.03 9,634,175 -0.52(-0.55%)
Nov 05, 2015 96.05 96.55 94.33 94.55 11,182,673 -2.22(-2.29%)
Nov 04, 2015 98.02 98.10 96.08 96.77 11,928,595 -1.37(-1.40%)
Nov 03, 2015 95.42 98.64 95.42 98.14 17,668,322 +3.18(+3.35%)
Nov 02, 2015 90.61 95.28 90.48 94.96 14,275,117 +4.08(+4.49%)
Oct 30, 2015 91.14 91.98 89.41 90.88 11,559,260 +0.99(+1.10%)
Oct 29, 2015 89.32 90.93 89.14 89.89 6,685,770 +0.10(+0.11%)
Oct 28, 2015 88.21 90.12 87.92 89.79 8,235,999 +2.09(+2.38%)
Oct 27, 2015 87.73 87.96 86.74 87.70 9,328,637 -1.07(-1.21%)
Oct 26, 2015 90.87 90.88 88.58 88.77 8,605,486 -2.47(-2.71%)
Oct 23, 2015 90.75 91.93 90.09 91.24 8,134,783 -0.38(-0.41%)
Oct 22, 2015 89.74 91.81 89.74 91.62 8,971,075 +2.29(+2.56%)
Oct 21, 2015 89.44 90.63 89.14 89.33 7,430,778 -0.66(-0.73%)
Oct 20, 2015 89.50 90.49 89.39 89.99 8,221,081 -0.04(-0.04%)
Oct 19, 2015 90.36 90.54 89.22 90.03 8,900,197 -1.26(-1.38%)
Oct 16, 2015 91.55 91.66 90.02 91.29 7,821,198 +0.57(+0.63%)
Oct 15, 2015 89.65 90.87 88.44 90.72 8,959,821 +0.96(+1.07%)
Oct 14, 2015 88.23 89.97 87.71 89.76 9,733,025 +1.38(+1.56%)
Oct 13, 2015 87.80 88.94 87.29 88.38 8,012,479 -0.36(-0.41%)
Oct 12, 2015 89.86 89.98 87.87 88.74 7,917,484 -0.83(-0.93%)
Oct 09, 2015 90.20 90.40 88.67 89.57 10,011,072 -0.34(-0.38%)
Oct 08, 2015 87.89 90.14 87.80 89.91 11,298,552 +1.79(+2.03%)
Oct 07, 2015 88.25 89.51 86.28 88.12 17,690,272 +1.13(+1.30%)
Oct 06, 2015 84.18 87.63 84.07 86.99 18,896,222 +2.96(+3.52%)
Oct 05, 2015 82.41 84.19 82.35 84.03 14,195,679 +2.48(+3.04%)
Oct 02, 2015 77.74 81.55 77.31 81.55 13,051,868 +3.21(+4.10%)
Oct 01, 2015 79.72 80.89 77.81 78.34 11,110,396 -0.54(-0.68%)
Sep 30, 2015 77.15 79.02 77.00 78.88 14,108,223 +2.63(+3.45%)
Sep 29, 2015 76.04 76.66 75.28 76.25 8,797,363 +0.48(+0.63%)
Sep 28, 2015 76.66 76.93 75.75 75.77 10,567,039 -1.93(-2.48%)
Sep 25, 2015 77.87 78.16 76.92 77.70 10,862,600 +0.81(+1.05%)
Sep 24, 2015 75.45 77.31 75.10 76.89 10,301,972 +0.77(+1.01%)
Sep 23, 2015 77.40 77.53 75.76 76.12 9,042,853 -1.13(-1.46%)
Sep 22, 2015 76.84 77.69 76.49 77.25 9,690,902 -0.84(-1.08%)
Sep 21, 2015 78.30 78.73 77.84 78.09 8,523,338 +0.35(+0.45%)
Sep 18, 2015 77.91 78.70 76.97 77.74 18,635,914 -1.67(-2.10%)
Sep 17, 2015 79.12 80.47 78.60 79.41 12,324,297 +0.39(+0.49%)
Sep 16, 2015 77.82 79.21 77.77 79.02 12,593,547 +1.85(+2.40%)
Sep 15, 2015 76.43 77.69 76.21 77.17 11,678,058 +1.40(+1.85%)
Sep 14, 2015 75.52 76.00 74.96 75.77 10,235,344 -0.02(-0.03%)
Sep 11, 2015 75.94 76.25 75.09 75.79 11,032,075 +0.13(+0.17%)
Sep 10, 2015 75.73 75.80 74.32 75.66 11,474,668 +0.74(+0.99%)
Sep 09, 2015 77.43 78.20 74.75 74.92 11,294,170 -1.92(-2.50%)
Sep 08, 2015 77.53 77.56 76.24 76.84 9,316,097 +0.17(+0.22%)
Sep 04, 2015 77.30 76.67 76.67 76.67 11,210,000 -1.59(-2.03%)
Sep 03, 2015 78.70 79.42 77.69 78.26 12,282,635 +0.20(+0.26%)
Sep 02, 2015 79.75 79.75 77.24 78.06 14,255,364 -0.13(-0.17%)
Sep 01, 2015 78.76 79.38 77.52 78.19 17,950,836 -2.80(-3.46%)
Aug 31, 2015 80.01 81.08 77.92 80.99 16,877,812 +0.56(+0.70%)
Aug 28, 2015 77.72 81.20 77.58 80.43 23,735,372 +2.79(+3.59%)
Aug 27, 2015 75.00 78.12 74.56 77.64 21,537,722 +4.55(+6.23%)
Aug 26, 2015 71.72 73.10 70.94 73.09 17,399,380 +3.07(+4.38%)
Aug 25, 2015 74.93 75.02 69.84 70.02 21,124,244 -2.10(-2.91%)
Aug 24, 2015 70.55 75.38 69.58 72.12 24,189,304 -3.64(-4.80%)
Aug 21, 2015 78.87 79.59 75.72 75.76 18,383,556 -3.48(-4.39%)
Aug 20, 2015 80.66 81.29 79.24 79.24 11,855,720 -1.67(-2.06%)
Aug 19, 2015 82.87 82.91 80.67 80.91 13,127,786 -2.53(-3.03%)
Aug 18, 2015 83.08 83.77 82.82 83.44 9,093,280 +0.21(+0.25%)
Aug 17, 2015 84.46 84.51 83.11 83.23 12,600,103 -2.76(-3.21%)
Aug 14, 2015 85.78 86.42 85.29 85.99 7,748,930 +0.14(+0.16%)
Aug 13, 2015 86.03 86.34 85.45 85.85 9,561,987 -0.94(-1.08%)
Aug 12, 2015 85.00 87.11 84.92 86.79 11,380,374 +1.01(+1.18%)
Aug 11, 2015 84.38 85.98 83.60 85.78 9,795,455 -0.11(-0.13%)
Aug 10, 2015 84.20 86.10 83.88 85.89 8,341,954 +2.14(+2.56%)
Aug 07, 2015 84.71 85.26 83.43 83.75 7,422,037 -1.44(-1.69%)
Aug 06, 2015 83.56 85.58 82.89 85.19 9,804,974 +1.16(+1.38%)
Aug 05, 2015 85.44 86.00 83.87 84.03 11,253,805 -1.18(-1.38%)
Aug 04, 2015 85.74 86.90 84.68 85.21 8,536,718 -0.39(-0.46%)
Aug 03, 2015 87.28 87.33 85.32 85.60 14,141,603 -2.88(-3.25%)
Jul 31, 2015 91.52 91.75 88.01 88.48 19,063,380 -4.55(-4.89%)
Jul 30, 2015 93.45 93.81 92.75 93.03 6,435,325 -0.22(-0.24%)
Jul 29, 2015 91.98 93.40 91.44 93.25 9,821,421 +0.85(+0.92%)
Jul 28, 2015 89.45 92.69 89.43 92.40 11,536,204 +3.26(+3.66%)
Jul 27, 2015 89.86 90.09 88.74 89.14 10,342,433 -1.46(-1.61%)
Jul 24, 2015 92.78 92.78 90.35 90.60 11,158,429 -2.34(-2.52%)
Jul 23, 2015 93.57 94.07 92.70 92.94 7,360,548 -0.57(-0.61%)
Jul 22, 2015 93.51 94.33 93.29 93.51 9,327,496 -0.39(-0.42%)
Jul 21, 2015 93.00 94.14 93.00 93.90 7,042,528 +0.96(+1.03%)
Jul 20, 2015 93.30 93.49 92.59 92.94 6,017,978 -0.21(-0.23%)
Jul 17, 2015 94.23 94.39 92.90 93.15 8,214,191 -1.33(-1.41%)
Jul 16, 2015 94.28 94.73 93.90 94.48 6,422,611 +0.24(+0.25%)
Jul 15, 2015 95.04 95.70 93.89 94.24 6,488,798 -1.31(-1.37%)
Jul 14, 2015 94.40 95.79 94.39 95.55 5,218,515 +0.95(+1.00%)
Jul 13, 2015 94.31 94.89 94.15 94.60 5,038,053 +0.19(+0.20%)
Jul 10, 2015 94.53 94.95 94.07 94.41 5,631,910 +0.63(+0.67%)
Jul 09, 2015 94.90 95.21 93.76 93.78 7,908,656 +0.22(+0.24%)
Jul 08, 2015 94.59 95.09 93.26 93.56 7,718,874 -1.71(-1.79%)
Jul 07, 2015 94.41 95.48 93.50 95.27 11,771,751 +0.50(+0.53%)
Jul 06, 2015 95.06 95.56 94.48 94.77 8,341,073 -1.10(-1.15%)
Jul 02, 2015 96.36 95.87 95.87 95.87 6,419,100 -0.22(-0.23%)
Jul 01, 2015 96.30 96.62 95.55 96.09 7,295,147 -0.38(-0.39%)
Jun 30, 2015 97.45 97.66 96.22 96.47 9,925,172 -0.22(-0.23%)
Jun 29, 2015 97.50 97.96 96.60 96.69 8,763,940 -1.91(-1.94%)
Jun 26, 2015 98.24 98.69 97.81 98.60 10,015,533 +0.26(+0.26%)
Jun 25, 2015 99.45 99.66 98.29 98.34 6,059,039 -0.93(-0.94%)
Jun 24, 2015 99.98 100.67 99.27 99.27 7,451,884 -0.82(-0.82%)
Jun 23, 2015 99.96 100.43 99.54 100.09 5,697,780 -0.20(-0.20%)
Jun 22, 2015 99.83 100.37 99.37 100.29 6,415,773 +0.82(+0.82%)
Jun 19, 2015 99.72 100.17 99.46 99.47 10,512,046 -0.78(-0.78%)
Jun 18, 2015 100.26 100.90 100.15 100.25 7,167,579 +0.49(+0.49%)
Jun 17, 2015 100.83 101.17 99.52 99.76 8,228,853 -0.28(-0.28%)
Jun 16, 2015 99.20 100.44 98.81 100.04 8,763,706 +0.75(+0.76%)
Jun 15, 2015 99.45 99.91 99.15 99.29 6,177,851 -0.58(-0.58%)
Jun 12, 2015 100.52 100.69 99.64 99.87 6,475,549 -1.25(-1.24%)
Jun 11, 2015 101.87 102.20 100.94 101.12 5,582,880 -0.71(-0.70%)
Jun 10, 2015 102.52 102.52 101.52 101.83 7,586,929 +1.41(+1.40%)
Jun 09, 2015 100.70 101.25 100.22 100.42 7,156,960 +0.00(+0.00%)
Jun 08, 2015 101.29 101.39 99.95 100.42 8,210,197 -1.17(-1.15%)
Jun 05, 2015 101.18 103.10 101.01 101.59 6,080,925 +0.20(+0.20%)
Jun 04, 2015 101.89 102.37 100.98 101.39 6,895,836 -0.78(-0.76%)
Jun 03, 2015 102.40 103.38 102.12 102.17 5,174,651 -0.41(-0.40%)
Jun 02, 2015 102.65 103.11 102.11 102.58 5,039,992 -0.05(-0.05%)
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.