Skip to main content

Chevron Corp (NY: CVX )

145.95 +1.99 (+1.38%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 77.81 78.21 77.04 77.55 9,422,063 +0.89(+1.17%)
Apr 27, 2017 77.02 77.03 76.08 76.66 7,954,118 -0.44(-0.58%)
Apr 26, 2017 77.34 78.12 77.02 77.10 9,199,357 -0.47(-0.61%)
Apr 25, 2017 77.26 77.75 77.18 77.58 6,354,637 +0.58(+0.76%)
Apr 24, 2017 76.89 77.34 76.59 77.00 6,242,873 +0.76(+0.99%)
Apr 21, 2017 76.17 76.63 75.80 76.24 7,474,190 +0.01(+0.01%)
Apr 20, 2017 75.88 76.82 75.85 76.23 6,862,475 +0.47(+0.62%)
Apr 19, 2017 76.97 77.15 75.47 75.76 9,173,686 -1.05(-1.37%)
Apr 18, 2017 76.91 77.54 76.55 76.81 5,850,696 -0.36(-0.46%)
Apr 17, 2017 77.17 77.40 76.79 77.17 7,262,590 +0.05(+0.07%)
Apr 13, 2017 78.96 79.03 77.00 77.12 9,485,872 -2.09(-2.63%)
Apr 12, 2017 79.49 79.49 78.83 79.20 6,952,201 +0.00(+0.00%)
Apr 11, 2017 79.61 79.62 78.54 79.20 5,443,275 -0.33(-0.42%)
Apr 10, 2017 79.31 80.10 79.20 79.54 6,620,489 +0.41(+0.52%)
Apr 07, 2017 79.50 79.65 78.98 79.12 6,726,878 -0.31(-0.39%)
Apr 06, 2017 79.31 79.70 79.04 79.44 5,413,042 +0.47(+0.60%)
Apr 05, 2017 79.70 80.44 78.91 78.96 8,803,237 -0.01(-0.02%)
Apr 04, 2017 78.41 79.02 77.78 78.98 6,448,567 +0.63(+0.80%)
Apr 03, 2017 77.93 78.48 77.32 78.35 7,980,869 +0.31(+0.40%)
Mar 31, 2017 78.28 78.60 77.81 78.04 8,473,556 -0.30(-0.38%)
Mar 30, 2017 78.61 78.99 77.92 78.34 9,352,234 -0.21(-0.27%)
Mar 29, 2017 77.74 78.56 77.69 78.55 6,768,474 +0.65(+0.84%)
Mar 28, 2017 77.25 78.31 77.13 77.90 8,710,939 +0.65(+0.84%)
Mar 27, 2017 77.77 78.03 76.92 77.25 8,906,165 -1.24(-1.58%)
Mar 24, 2017 78.45 78.80 78.28 78.49 8,722,450 +0.09(+0.11%)
Mar 23, 2017 78.71 79.12 78.33 78.41 7,499,813 -0.38(-0.48%)
Mar 22, 2017 78.25 79.12 78.15 78.78 11,153,333 +0.25(+0.32%)
Mar 21, 2017 78.54 78.67 78.06 78.53 10,189,253 +0.28(+0.35%)
Mar 20, 2017 77.97 78.39 77.79 78.25 7,293,252 -0.01(-0.02%)
Mar 17, 2017 78.50 78.80 78.27 78.27 19,747,452 -0.13(-0.17%)
Mar 16, 2017 79.09 79.14 78.09 78.40 12,237,135 -0.74(-0.94%)
Mar 15, 2017 78.56 79.21 78.17 79.14 13,031,741 +1.10(+1.42%)
Mar 14, 2017 78.84 78.92 77.86 78.03 13,669,536 -1.45(-1.82%)
Mar 13, 2017 80.32 80.54 79.45 79.48 8,761,155 -0.92(-1.14%)
Mar 10, 2017 80.97 80.98 79.55 80.40 9,025,717 +0.41(+0.52%)
Mar 09, 2017 79.45 80.08 78.87 79.98 9,969,153 +0.31(+0.39%)
Mar 08, 2017 81.17 81.35 79.52 79.67 12,473,612 -1.60(-1.97%)
Mar 07, 2017 82.53 82.77 81.18 81.27 9,161,859 -0.99(-1.20%)
Mar 06, 2017 82.32 82.50 81.89 82.26 6,510,203 -0.28(-0.33%)
Mar 03, 2017 82.78 82.29 82.53 6,755,161 +0.14(+0.17%)
Mar 02, 2017 82.62 83.06 82.36 82.40 8,101,942 -0.38(-0.46%)
Mar 01, 2017 82.08 83.15 82.05 82.77 10,108,360 +1.00(+1.23%)
Feb 28, 2017 81.16 81.96 81.04 81.77 9,666,914 +0.55(+0.67%)
Feb 27, 2017 80.43 81.60 80.22 81.23 10,010,786 +1.18(+1.48%)
Feb 24, 2017 80.61 80.69 79.57 80.04 8,515,418 -0.65(-0.81%)
Feb 23, 2017 80.93 81.28 80.50 80.69 11,913,503 +0.47(+0.58%)
Feb 22, 2017 80.82 81.25 80.18 80.23 7,885,908 -0.97(-1.20%)
Feb 21, 2017 80.48 81.63 80.39 81.20 9,103,165 +1.01(+1.26%)
Feb 17, 2017 80.19 80.19 80.19 0 -0.25(-0.32%)
Feb 16, 2017 82.13 82.13 80.27 80.45 13,039,956 -1.37(-1.68%)
Feb 15, 2017 81.56 82.31 81.56 81.82 9,696,792 +0.04(+0.04%)
Feb 14, 2017 81.90 82.18 81.25 81.78 7,994,708 -0.23(-0.27%)
Feb 13, 2017 81.61 82.07 81.39 82.01 6,745,400 +0.62(+0.76%)
Feb 10, 2017 81.18 81.68 80.90 81.39 8,603,756 +0.57(+0.70%)
Feb 09, 2017 80.33 81.09 80.41 80.82 6,397,962 +0.49(+0.61%)
Feb 08, 2017 80.01 80.48 79.43 80.33 7,207,077 +0.14(+0.17%)
Feb 07, 2017 81.34 81.43 79.99 80.20 8,383,071 -1.14(-1.41%)
Feb 06, 2017 81.56 81.72 80.96 81.34 7,829,990 -0.42(-0.52%)
Feb 03, 2017 80.93 82.28 80.74 81.77 9,199,900 +0.98(+1.21%)
Feb 02, 2017 80.04 80.81 79.71 80.79 8,732,217 +0.87(+1.09%)
Feb 01, 2017 80.06 80.48 79.80 79.92 8,178,646 -0.25(-0.31%)
Jan 31, 2017 80.56 80.78 79.74 80.17 11,035,181 -0.34(-0.42%)
Jan 30, 2017 81.46 81.93 80.10 80.51 11,451,899 -1.42(-1.73%)
Jan 27, 2017 81.74 82.58 81.25 81.92 16,249,375 -1.99(-2.37%)
Jan 26, 2017 84.59 84.83 83.88 83.91 9,617,489 -0.50(-0.59%)
Jan 25, 2017 84.16 84.54 83.76 84.41 7,318,392 +0.63(+0.75%)
Jan 24, 2017 83.41 84.31 83.23 83.78 6,956,549 +0.71(+0.85%)
Jan 23, 2017 82.88 83.49 82.79 83.08 7,089,359 -0.15(-0.18%)
Jan 20, 2017 83.75 84.06 83.04 83.23 9,349,065 +0.01(+0.02%)
Jan 19, 2017 83.44 83.49 83.00 83.21 4,761,026 -0.26(-0.31%)
Jan 18, 2017 83.28 83.54 83.08 83.47 6,743,853 -0.24(-0.29%)
Jan 17, 2017 83.80 84.07 83.59 83.72 6,486,060 -0.07(-0.09%)
Jan 13, 2017 83.79 83.79 83.79 0 +0.16(+0.19%)
Jan 12, 2017 83.88 84.23 83.09 83.63 6,861,550 +0.17(+0.20%)
Jan 11, 2017 82.90 83.84 82.69 83.46 8,479,767 +0.70(+0.84%)
Jan 10, 2017 83.20 83.80 82.72 82.77 8,589,960 -0.63(-0.76%)
Jan 09, 2017 83.72 83.77 82.87 83.40 9,572,156 -0.72(-0.86%)
Jan 06, 2017 84.56 84.65 83.79 84.12 6,614,943 -0.34(-0.40%)
Jan 05, 2017 84.95 85.30 84.03 84.46 8,233,831 -0.37(-0.43%)
Jan 04, 2017 85.25 85.42 84.67 84.83 9,278,254 -0.02(-0.03%)
Jan 03, 2017 85.23 85.67 83.94 84.85 10,285,286 +0.11(+0.13%)
Dec 30, 2016 84.74 84.74 84.74 0 -0.09(-0.10%)
Dec 29, 2016 84.96 85.26 84.58 84.83 4,460,171 -0.06(-0.08%)
Dec 28, 2016 85.18 85.57 84.77 84.89 5,675,364 -0.22(-0.26%)
Dec 27, 2016 85.31 85.60 85.03 85.11 4,148,463 -0.14(-0.17%)
Dec 23, 2016 85.26 85.26 85.26 0 -0.25(-0.29%)
Dec 22, 2016 84.91 85.67 84.79 85.51 6,934,308 +0.62(+0.73%)
Dec 21, 2016 85.20 85.67 84.85 84.89 6,979,034 -0.03(-0.03%)
Dec 20, 2016 84.85 85.41 84.72 84.92 5,998,775 +0.22(+0.26%)
Dec 19, 2016 85.22 85.28 84.54 84.70 8,017,813 -0.31(-0.36%)
Dec 16, 2016 84.84 85.37 84.54 85.01 19,101,620 +0.74(+0.88%)
Dec 15, 2016 83.25 84.52 83.05 84.27 10,359,403 +0.78(+0.94%)
Dec 14, 2016 84.03 84.87 83.34 83.49 10,935,458 -1.05(-1.24%)
Dec 13, 2016 84.88 85.18 83.54 84.54 11,810,181 +0.19(+0.23%)
Dec 12, 2016 84.79 85.67 83.93 84.34 13,951,741 +0.96(+1.16%)
Dec 09, 2016 82.79 83.51 82.77 83.38 8,016,522 +0.46(+0.56%)
Dec 08, 2016 82.60 83.08 82.22 82.92 7,649,646 +0.53(+0.64%)
Dec 07, 2016 81.38 82.42 81.23 82.39 8,909,852 +1.21(+1.49%)
Dec 06, 2016 80.92 81.70 80.79 81.18 8,380,401 -0.35(-0.43%)
Dec 05, 2016 81.64 82.42 81.38 81.54 9,588,119 +0.18(+0.22%)
Dec 02, 2016 81.50 81.94 80.84 81.36 8,566,301 -0.21(-0.26%)
Dec 01, 2016 81.20 82.73 81.02 81.56 16,376,760 +1.25(+1.55%)
Nov 30, 2016 80.67 81.34 80.13 80.32 24,031,148 +1.60(+2.03%)
Nov 29, 2016 78.55 78.99 78.04 78.72 10,364,125 -0.84(-1.05%)
Nov 28, 2016 79.88 80.33 79.47 79.56 8,861,174 -0.36(-0.45%)
Nov 25, 2016 79.58 80.07 79.32 79.92 4,498,260 +0.00(+0.00%)
Nov 23, 2016 79.92 79.92 79.92 0 +0.27(+0.34%)
Nov 22, 2016 79.76 79.92 78.70 79.64 8,945,046 +0.32(+0.40%)
Nov 21, 2016 79.45 79.92 79.25 79.32 11,767,448 +0.71(+0.90%)
Nov 18, 2016 78.17 78.96 77.86 78.62 9,466,515 +0.78(+1.00%)
Nov 17, 2016 78.48 79.27 77.46 77.84 9,207,934 -0.17(-0.21%)
Nov 16, 2016 77.90 78.48 77.57 78.01 10,727,732 +0.34(+0.44%)
Nov 15, 2016 76.62 77.74 76.56 77.67 17,053,220 +1.69(+2.22%)
Nov 14, 2016 75.67 76.08 75.27 75.98 10,740,482 -0.04(-0.05%)
Nov 11, 2016 76.61 76.74 75.52 76.02 11,138,112 -0.82(-1.07%)
Nov 10, 2016 76.66 77.34 76.44 76.83 12,260,428 +0.11(+0.14%)
Nov 09, 2016 75.59 77.17 75.34 76.73 12,848,606 +0.25(+0.33%)
Nov 08, 2016 75.97 77.12 75.86 76.48 11,277,993 +0.31(+0.41%)
Nov 07, 2016 75.56 76.26 75.40 76.16 10,253,990 +1.48(+1.98%)
Nov 04, 2016 75.02 75.20 74.40 74.69 9,940,012 -0.43(-0.58%)
Nov 03, 2016 75.22 75.69 74.81 75.12 8,000,853 +0.00(+0.00%)
Nov 02, 2016 75.31 75.59 74.31 75.12 11,791,358 -0.78(-1.02%)
Nov 01, 2016 75.21 76.09 75.17 75.90 17,887,600 +1.23(+1.65%)
Oct 31, 2016 74.01 75.17 73.98 74.67 17,308,352 +0.66(+0.90%)
Oct 28, 2016 72.08 74.87 71.96 74.01 24,459,716 +2.78(+3.90%)
Oct 27, 2016 72.36 72.69 71.23 71.23 13,883,570 -0.91(-1.25%)
Oct 26, 2016 71.51 72.37 71.19 72.13 8,912,044 +0.30(+0.42%)
Oct 25, 2016 71.82 72.47 71.65 71.83 6,636,601 +0.08(+0.11%)
Oct 24, 2016 72.39 72.41 71.32 71.75 8,525,742 -0.46(-0.63%)
Oct 21, 2016 72.04 72.39 71.73 72.21 7,887,525 -0.41(-0.56%)
Oct 20, 2016 72.45 72.86 71.77 72.62 6,763,152 -0.29(-0.39%)
Oct 19, 2016 73.04 73.92 72.88 72.90 8,280,759 +0.34(+0.47%)
Oct 18, 2016 72.70 72.89 72.08 72.56 6,622,823 +0.31(+0.42%)
Oct 17, 2016 71.95 72.34 71.72 72.25 6,370,181 +0.20(+0.28%)
Oct 14, 2016 72.34 72.68 71.72 72.05 7,175,320 +0.21(+0.29%)
Oct 13, 2016 72.34 72.51 71.00 71.85 11,058,827 -0.97(-1.33%)
Oct 12, 2016 73.24 73.30 72.42 72.81 6,923,380 -0.63(-0.86%)
Oct 11, 2016 73.98 74.17 73.19 73.45 7,487,628 -0.67(-0.90%)
Oct 10, 2016 73.57 74.43 73.57 74.12 8,392,916 +1.22(+1.67%)
Oct 07, 2016 73.06 73.76 72.84 72.90 8,199,103 +0.06(+0.09%)
Oct 06, 2016 72.94 73.21 72.26 72.84 6,120,560 -0.04(-0.05%)
Oct 05, 2016 72.70 73.32 72.53 72.87 8,294,889 +0.68(+0.95%)
Oct 04, 2016 73.21 73.36 71.82 72.19 9,126,154 -0.84(-1.15%)
Oct 03, 2016 73.10 73.30 72.65 73.03 6,068,641 -0.34(-0.46%)
Sep 30, 2016 72.59 73.85 72.16 73.36 13,192,979 +1.18(+1.63%)
Sep 29, 2016 72.71 72.90 71.62 72.19 11,413,605 -0.63(-0.86%)
Sep 28, 2016 70.94 72.91 70.39 72.81 14,148,084 +2.26(+3.20%)
Sep 27, 2016 70.03 71.04 69.71 70.56 9,076,328 +0.14(+0.20%)
Sep 26, 2016 70.92 71.48 70.33 70.41 8,111,119 -0.31(-0.44%)
Sep 23, 2016 70.81 71.67 70.48 70.73 10,376,778 -0.54(-0.76%)
Sep 22, 2016 71.65 71.82 71.17 71.27 7,598,998 +0.25(+0.35%)
Sep 21, 2016 70.11 71.06 70.03 71.02 8,923,623 +1.38(+1.98%)
Sep 20, 2016 69.98 70.20 69.63 69.64 8,096,872 -0.24(-0.35%)
Sep 19, 2016 70.09 70.46 69.85 69.89 8,672,637 +0.14(+0.20%)
Sep 16, 2016 70.09 70.43 69.52 69.74 17,852,480 -1.18(-1.67%)
Sep 15, 2016 70.21 71.56 70.16 70.93 9,476,159 +0.77(+1.10%)
Sep 14, 2016 70.65 71.25 69.98 70.16 11,505,597 -0.72(-1.02%)
Sep 13, 2016 72.46 72.46 70.69 70.88 13,047,248 -2.01(-2.76%)
Sep 12, 2016 72.14 73.10 71.69 72.89 11,432,129 +0.70(+0.97%)
Sep 09, 2016 73.67 73.71 72.16 72.19 10,954,588 -2.03(-2.74%)
Sep 08, 2016 73.66 74.38 73.04 74.22 8,120,951 +0.88(+1.21%)
Sep 07, 2016 73.24 73.46 72.88 73.33 7,412,621 +0.32(+0.44%)
Sep 06, 2016 72.14 73.14 71.97 73.01 7,616,198 +1.07(+1.49%)
Sep 02, 2016 71.92 71.94 71.94 71.94 6,560,694 +0.51(+0.72%)
Sep 01, 2016 71.53 71.70 70.90 71.43 8,480,344 -0.26(-0.37%)
Aug 31, 2016 72.14 72.23 71.23 71.70 8,766,676 -0.80(-1.10%)
Aug 30, 2016 72.74 73.16 72.26 72.49 5,208,620 -0.25(-0.34%)
Aug 29, 2016 72.17 72.87 71.99 72.74 5,646,759 +0.52(+0.72%)
Aug 26, 2016 72.79 73.05 71.90 72.22 6,700,445 -0.41(-0.56%)
Aug 25, 2016 72.91 72.91 72.37 72.63 6,298,989 -0.22(-0.30%)
Aug 24, 2016 72.28 72.91 72.19 72.85 7,264,482 +0.37(+0.51%)
Aug 23, 2016 72.73 72.83 72.35 72.48 6,915,730 -0.19(-0.26%)
Aug 22, 2016 72.53 72.99 72.17 72.67 7,708,709 -0.27(-0.37%)
Aug 19, 2016 73.47 73.51 72.79 72.94 7,094,685 -0.88(-1.19%)
Aug 18, 2016 73.16 73.85 72.75 73.81 9,742,172 +0.95(+1.30%)
Aug 17, 2016 72.35 72.92 72.01 72.86 7,451,476 +0.48(+0.66%)
Aug 16, 2016 72.49 72.61 72.18 72.39 7,623,784 -0.11(-0.15%)
Aug 15, 2016 72.38 72.70 72.25 72.49 6,926,324 +0.43(+0.60%)
Aug 12, 2016 71.77 72.18 71.43 72.06 7,370,362 +0.54(+0.75%)
Aug 11, 2016 71.00 71.85 70.81 71.53 6,856,598 +0.89(+1.26%)
Aug 10, 2016 71.70 71.82 70.49 70.64 7,203,516 -0.83(-1.16%)
Aug 09, 2016 71.84 71.95 71.08 71.47 7,027,761 +0.08(+0.12%)
Aug 08, 2016 71.24 71.72 71.05 71.39 7,722,505 +0.49(+0.69%)
Aug 05, 2016 71.24 71.29 70.34 70.90 9,513,170 +0.08(+0.12%)
Aug 04, 2016 70.74 71.30 70.54 70.81 8,629,453 -0.16(-0.22%)
Aug 03, 2016 70.29 70.99 70.04 70.97 9,372,875 +0.72(+1.02%)
Aug 02, 2016 70.20 70.59 69.06 70.25 13,824,582 +0.34(+0.48%)
Aug 01, 2016 71.48 72.02 69.56 69.91 16,374,483 -2.38(-3.29%)
Jul 29, 2016 70.91 72.39 70.43 72.29 14,400,031 +0.49(+0.68%)
Jul 28, 2016 72.01 72.10 71.23 71.80 11,661,878 -0.33(-0.46%)
Jul 27, 2016 72.43 72.88 71.81 72.13 7,672,203 -0.30(-0.41%)
Jul 26, 2016 72.35 72.77 72.01 72.43 8,648,507 -0.28(-0.38%)
Jul 25, 2016 73.97 74.14 72.50 72.70 11,034,916 -1.83(-2.45%)
Jul 22, 2016 74.55 74.77 74.21 74.53 7,450,314 +0.19(+0.26%)
Jul 21, 2016 74.35 74.67 73.97 74.34 8,584,239 -0.14(-0.19%)
Jul 20, 2016 74.72 74.86 74.07 74.48 9,642,929 -0.32(-0.42%)
Jul 19, 2016 74.76 74.96 74.52 74.80 6,564,865 -0.04(-0.05%)
Jul 18, 2016 75.24 75.30 74.79 74.83 6,989,253 -0.66(-0.88%)
Jul 15, 2016 75.71 75.86 75.05 75.50 8,738,843 +0.23(+0.31%)
Jul 14, 2016 75.62 75.89 75.07 75.27 6,735,118 +0.04(+0.05%)
Jul 13, 2016 75.32 75.62 74.67 75.23 8,448,866 -0.09(-0.12%)
Jul 12, 2016 74.98 75.69 74.90 75.32 11,875,537 +0.98(+1.32%)
Jul 11, 2016 73.93 74.77 73.92 74.34 10,215,798 +0.44(+0.59%)
Jul 08, 2016 73.28 74.04 72.66 73.90 12,820,772 +1.21(+1.67%)
Jul 07, 2016 73.99 74.07 72.05 72.69 10,926,499 -1.08(-1.46%)
Jul 06, 2016 72.84 73.78 72.27 73.77 8,742,223 +0.71(+0.98%)
Jul 05, 2016 73.01 73.27 72.55 73.06 11,010,389 -0.41(-0.56%)
Jul 01, 2016 73.91 73.47 73.47 73.47 8,672,951 -0.48(-0.65%)
Jun 30, 2016 73.05 74.07 72.85 73.95 10,844,593 +0.99(+1.36%)
Jun 29, 2016 72.32 73.84 72.16 72.95 12,599,473 +1.26(+1.76%)
Jun 28, 2016 71.40 71.95 70.99 71.69 10,165,378 +0.90(+1.27%)
Jun 27, 2016 71.42 71.53 70.20 70.79 11,849,559 -1.09(-1.51%)
Jun 24, 2016 71.57 72.66 71.36 71.88 16,276,706 -1.79(-2.43%)
Jun 23, 2016 72.97 73.68 72.70 73.67 7,928,062 +1.52(+2.10%)
Jun 22, 2016 73.01 73.01 72.08 72.15 6,899,403 -0.67(-0.92%)
Jun 21, 2016 72.44 72.97 72.15 72.82 7,000,510 +0.44(+0.61%)
Jun 20, 2016 72.57 72.94 72.37 72.38 9,394,858 +0.73(+1.02%)
Jun 17, 2016 71.55 71.77 70.82 71.65 12,421,782 +0.35(+0.49%)
Jun 16, 2016 70.52 71.43 69.67 71.29 11,398,996 +0.31(+0.44%)
Jun 15, 2016 70.98 71.70 70.72 70.98 7,976,799 -0.46(-0.64%)
Jun 14, 2016 71.78 71.98 70.91 71.44 9,813,771 -0.58(-0.80%)
Jun 13, 2016 71.60 72.73 71.51 72.02 9,016,475 +0.08(+0.12%)
Jun 10, 2016 72.28 72.63 71.43 71.94 11,494,939 -0.59(-0.81%)
Jun 09, 2016 71.98 72.74 71.97 72.52 6,021,528 -0.20(-0.27%)
Jun 08, 2016 73.04 73.42 72.42 72.72 8,956,652 -0.16(-0.22%)
Jun 07, 2016 71.84 73.15 71.67 72.88 13,902,802 +1.52(+2.13%)
Jun 06, 2016 71.48 71.98 71.19 71.36 8,432,448 +0.36(+0.51%)
Jun 03, 2016 71.00 71.34 70.54 71.00 7,028,451 +0.09(+0.13%)
Jun 02, 2016 70.82 70.94 70.34 70.91 9,518,261 -0.42(-0.59%)
Jun 01, 2016 70.71 71.51 70.46 71.34 6,826,239 +0.09(+0.13%)
May 31, 2016 71.96 72.14 70.94 71.24 11,542,320 -0.72(-1.00%)
May 27, 2016 71.51 71.96 71.96 71.96 7,100,909 +0.37(+0.51%)
May 26, 2016 71.84 72.21 71.22 71.60 5,878,668 -0.19(-0.27%)
May 25, 2016 71.12 71.94 71.12 71.79 7,701,588 +1.11(+1.58%)
May 24, 2016 70.50 71.07 70.27 70.67 6,213,726 +0.57(+0.82%)
May 23, 2016 69.96 70.63 69.88 70.10 5,998,125 -0.29(-0.41%)
May 20, 2016 70.75 70.82 70.18 70.39 6,673,047 -0.04(-0.06%)
May 19, 2016 70.02 70.60 69.49 70.43 8,846,163 -0.15(-0.21%)
May 18, 2016 71.17 71.43 70.14 70.58 8,403,000 -0.49(-0.68%)
May 17, 2016 71.29 72.08 70.78 71.07 9,963,224 -0.33(-0.46%)
May 16, 2016 71.11 71.62 70.78 71.40 9,711,970 +1.08(+1.54%)
May 13, 2016 70.94 71.22 70.05 70.32 8,116,238 -0.96(-1.35%)
May 12, 2016 71.30 71.49 70.55 71.28 9,358,659 +0.68(+0.97%)
May 11, 2016 70.67 71.02 69.90 70.60 9,814,593 -0.09(-0.13%)
May 10, 2016 70.25 70.70 70.19 70.69 9,595,306 +0.64(+0.92%)
May 09, 2016 70.93 71.06 69.16 70.05 13,383,814 -1.05(-1.48%)
May 06, 2016 70.39 71.69 70.39 71.10 8,548,323 +0.31(+0.43%)
May 05, 2016 71.09 71.62 70.40 70.79 9,274,794 +0.58(+0.83%)
May 04, 2016 70.54 71.41 70.07 70.21 10,664,553 -0.51(-0.72%)
May 03, 2016 71.38 71.40 70.53 70.72 10,076,699 -1.39(-1.93%)
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.