Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 77.79 78.19 77.02 77.54 9,424,301 +0.89(+1.17%)
Apr 27, 2017 77.00 77.01 76.06 76.64 7,956,006 -0.44(-0.58%)
Apr 26, 2017 77.32 78.10 77.01 77.09 9,201,541 -0.47(-0.61%)
Apr 25, 2017 77.25 77.73 77.16 77.56 6,356,146 +0.58(+0.76%)
Apr 24, 2017 76.88 77.33 76.57 76.98 6,244,355 +0.76(+0.99%)
Apr 21, 2017 76.16 76.61 75.78 76.22 7,475,964 +0.01(+0.01%)
Apr 20, 2017 75.86 76.80 75.84 76.21 6,864,104 +0.47(+0.62%)
Apr 19, 2017 76.95 77.13 75.45 75.74 9,175,864 -1.05(-1.37%)
Apr 18, 2017 76.89 77.52 76.53 76.80 5,852,085 -0.36(-0.46%)
Apr 17, 2017 77.15 77.38 76.77 77.15 7,264,314 +0.05(+0.07%)
Apr 13, 2017 78.95 79.02 76.98 77.10 9,488,124 -2.09(-2.63%)
Apr 12, 2017 79.47 79.47 78.81 79.19 6,953,851 +0.00(+0.00%)
Apr 11, 2017 79.59 79.60 78.52 79.19 5,444,568 -0.33(-0.42%)
Apr 10, 2017 79.29 80.08 79.19 79.52 6,622,061 +0.41(+0.52%)
Apr 07, 2017 79.48 79.63 78.96 79.11 6,728,476 -0.31(-0.39%)
Apr 06, 2017 79.29 79.68 79.03 79.42 5,414,328 +0.47(+0.60%)
Apr 05, 2017 79.68 80.42 78.89 78.95 8,805,327 -0.01(-0.02%)
Apr 04, 2017 78.39 79.00 77.76 78.96 6,450,099 +0.62(+0.80%)
Apr 03, 2017 77.91 78.46 77.30 78.34 7,982,764 +0.31(+0.40%)
Mar 31, 2017 78.26 78.58 77.79 78.02 8,475,568 -0.30(-0.38%)
Mar 30, 2017 78.59 78.98 77.90 78.32 9,354,455 -0.21(-0.27%)
Mar 29, 2017 77.72 78.54 77.67 78.53 6,770,082 +0.65(+0.84%)
Mar 28, 2017 77.23 78.29 77.11 77.88 8,713,007 +0.65(+0.84%)
Mar 27, 2017 77.75 78.01 76.90 77.23 8,908,280 -1.24(-1.58%)
Mar 24, 2017 78.43 78.79 78.26 78.47 8,724,521 +0.09(+0.11%)
Mar 23, 2017 78.69 79.11 78.31 78.39 7,501,593 -0.38(-0.48%)
Mar 22, 2017 78.23 79.10 78.13 78.76 11,155,982 +0.25(+0.32%)
Mar 21, 2017 78.52 78.65 78.05 78.51 10,191,673 +0.28(+0.35%)
Mar 20, 2017 77.95 78.37 77.77 78.23 7,294,984 -0.01(-0.02%)
Mar 17, 2017 78.48 78.79 78.25 78.25 19,752,142 -0.13(-0.17%)
Mar 16, 2017 79.07 79.12 78.07 78.38 12,240,041 -0.74(-0.94%)
Mar 15, 2017 78.54 79.19 78.15 79.12 13,034,836 +1.10(+1.42%)
Mar 14, 2017 78.82 78.90 77.84 78.02 13,672,782 -1.45(-1.82%)
Mar 13, 2017 80.31 80.52 79.43 79.46 8,763,236 -0.92(-1.14%)
Mar 10, 2017 80.95 80.96 79.53 80.38 9,027,860 +0.41(+0.52%)
Mar 09, 2017 79.43 80.06 78.85 79.96 9,971,520 +0.31(+0.39%)
Mar 08, 2017 81.16 81.33 79.50 79.65 12,476,574 -1.60(-1.97%)
Mar 07, 2017 82.51 82.75 81.16 81.25 9,164,035 -0.99(-1.20%)
Mar 06, 2017 82.30 82.48 81.87 82.24 6,511,749 -0.28(-0.33%)
Mar 03, 2017 82.76 82.27 82.51 6,756,765 +0.14(+0.17%)
Mar 02, 2017 82.60 83.04 82.34 82.38 8,103,866 -0.38(-0.46%)
Mar 01, 2017 82.06 83.13 82.03 82.75 10,110,761 +1.00(+1.23%)
Feb 28, 2017 81.14 81.94 81.02 81.75 9,669,209 +0.55(+0.67%)
Feb 27, 2017 80.41 81.58 80.20 81.21 10,013,163 +1.18(+1.48%)
Feb 24, 2017 80.59 80.68 79.55 80.02 8,517,440 -0.65(-0.81%)
Feb 23, 2017 80.91 81.26 80.48 80.68 11,916,332 +0.47(+0.58%)
Feb 22, 2017 80.80 81.23 80.16 80.21 7,887,781 -0.97(-1.20%)
Feb 21, 2017 80.46 81.61 80.37 81.18 9,105,326 +1.01(+1.26%)
Feb 17, 2017 80.17 80.17 80.17 0 -0.25(-0.32%)
Feb 16, 2017 82.11 82.11 80.25 80.43 13,043,052 -1.37(-1.68%)
Feb 15, 2017 81.54 82.29 81.54 81.80 9,699,094 +0.04(+0.04%)
Feb 14, 2017 81.88 82.17 81.23 81.77 7,996,606 -0.23(-0.27%)
Feb 13, 2017 81.59 82.05 81.37 81.99 6,747,002 +0.62(+0.76%)
Feb 10, 2017 81.16 81.66 80.88 81.37 8,605,799 +0.57(+0.70%)
Feb 09, 2017 80.31 81.07 80.39 80.80 6,399,481 +0.49(+0.61%)
Feb 08, 2017 79.99 80.46 79.41 80.31 7,208,788 +0.14(+0.17%)
Feb 07, 2017 81.32 81.41 79.98 80.18 8,385,061 -1.14(-1.41%)
Feb 06, 2017 81.54 81.70 80.94 81.32 7,831,849 -0.42(-0.52%)
Feb 03, 2017 80.91 82.26 80.72 81.75 9,202,084 +0.98(+1.21%)
Feb 02, 2017 80.02 80.79 79.69 80.77 8,734,290 +0.87(+1.09%)
Feb 01, 2017 80.04 80.46 79.78 79.90 8,180,588 -0.25(-0.31%)
Jan 31, 2017 80.54 80.76 79.72 80.15 11,037,801 -0.34(-0.42%)
Jan 30, 2017 81.44 81.91 80.08 80.49 11,454,618 -1.42(-1.73%)
Jan 27, 2017 81.72 82.56 81.23 81.90 16,253,233 -1.99(-2.37%)
Jan 26, 2017 84.57 84.81 83.86 83.89 9,619,772 -0.50(-0.59%)
Jan 25, 2017 84.14 84.52 83.74 84.39 7,320,129 +0.63(+0.75%)
Jan 24, 2017 83.39 84.29 83.21 83.76 6,958,201 +0.71(+0.85%)
Jan 23, 2017 82.86 83.47 82.77 83.06 7,091,042 -0.15(-0.18%)
Jan 20, 2017 83.73 84.03 83.02 83.21 9,351,284 +0.01(+0.02%)
Jan 19, 2017 83.42 83.47 82.98 83.19 4,762,157 -0.26(-0.31%)
Jan 18, 2017 83.26 83.52 83.06 83.45 6,745,454 -0.24(-0.29%)
Jan 17, 2017 83.78 84.05 83.57 83.70 6,487,600 -0.07(-0.09%)
Jan 13, 2017 83.77 83.77 83.77 0 +0.16(+0.19%)
Jan 12, 2017 83.86 84.21 83.07 83.61 6,863,179 +0.17(+0.20%)
Jan 11, 2017 82.88 83.82 82.67 83.44 8,481,780 +0.70(+0.84%)
Jan 10, 2017 83.18 83.78 82.70 82.75 8,591,999 -0.63(-0.76%)
Jan 09, 2017 83.70 83.75 82.85 83.38 9,574,428 -0.72(-0.86%)
Jan 06, 2017 84.54 84.63 83.77 84.10 6,616,513 -0.34(-0.40%)
Jan 05, 2017 84.93 85.28 84.01 84.44 8,235,786 -0.37(-0.43%)
Jan 04, 2017 85.23 85.40 84.65 84.81 9,280,456 -0.02(-0.03%)
Jan 03, 2017 85.21 85.65 83.92 84.83 10,287,728 +0.11(+0.13%)
Dec 30, 2016 84.72 84.72 84.72 0 -0.09(-0.10%)
Dec 29, 2016 84.94 85.24 84.56 84.81 4,461,230 -0.06(-0.08%)
Dec 28, 2016 85.16 85.55 84.75 84.87 5,676,712 -0.22(-0.26%)
Dec 27, 2016 85.29 85.58 85.01 85.09 4,149,448 -0.14(-0.17%)
Dec 23, 2016 85.24 85.24 85.24 0 -0.25(-0.29%)
Dec 22, 2016 84.89 85.65 84.77 85.49 6,935,954 +0.62(+0.73%)
Dec 21, 2016 85.18 85.65 84.83 84.87 6,980,691 -0.03(-0.03%)
Dec 20, 2016 84.83 85.39 84.70 84.90 6,000,199 +0.22(+0.26%)
Dec 19, 2016 85.20 85.26 84.52 84.68 8,019,716 -0.31(-0.36%)
Dec 16, 2016 84.82 85.35 84.52 84.99 19,106,156 +0.74(+0.88%)
Dec 15, 2016 83.23 84.50 83.03 84.25 10,361,862 +0.78(+0.94%)
Dec 14, 2016 84.01 84.85 83.32 83.47 10,938,054 -1.05(-1.24%)
Dec 13, 2016 84.86 85.16 83.52 84.52 11,812,985 +0.19(+0.23%)
Dec 12, 2016 84.77 85.65 83.91 84.32 13,955,054 +0.96(+1.16%)
Dec 09, 2016 82.77 83.49 82.75 83.36 8,018,426 +0.46(+0.56%)
Dec 08, 2016 82.58 83.06 82.20 82.90 7,651,462 +0.53(+0.64%)
Dec 07, 2016 81.36 82.40 81.21 82.37 8,911,968 +1.21(+1.49%)
Dec 06, 2016 80.90 81.68 80.77 81.16 8,382,391 -0.35(-0.43%)
Dec 05, 2016 81.62 82.40 81.36 81.52 9,590,396 +0.18(+0.22%)
Dec 02, 2016 81.48 81.92 80.82 81.34 8,568,335 -0.21(-0.26%)
Dec 01, 2016 81.18 82.71 81.00 81.54 16,380,648 +1.25(+1.55%)
Nov 30, 2016 80.65 81.32 80.11 80.30 24,036,854 +1.60(+2.03%)
Nov 29, 2016 78.53 78.97 78.02 78.70 10,366,586 -0.83(-1.05%)
Nov 28, 2016 79.86 80.31 79.45 79.54 8,863,278 -0.36(-0.45%)
Nov 25, 2016 79.57 80.05 79.31 79.90 4,499,328 +0.00(+0.00%)
Nov 23, 2016 79.90 79.90 79.90 0 +0.27(+0.34%)
Nov 22, 2016 79.75 79.90 78.68 79.62 8,947,170 +0.32(+0.40%)
Nov 21, 2016 79.44 79.90 79.23 79.31 11,770,242 +0.71(+0.90%)
Nov 18, 2016 78.15 78.94 77.84 78.60 9,468,762 +0.78(+1.00%)
Nov 17, 2016 78.46 79.25 77.44 77.82 9,210,120 -0.17(-0.21%)
Nov 16, 2016 77.88 78.46 77.55 77.99 10,730,279 +0.34(+0.44%)
Nov 15, 2016 76.60 77.72 76.54 77.65 17,057,270 +1.69(+2.22%)
Nov 14, 2016 75.65 76.06 75.25 75.96 10,743,033 -0.04(-0.05%)
Nov 11, 2016 76.60 76.72 75.50 76.00 11,140,758 -0.82(-1.07%)
Nov 10, 2016 76.64 77.32 76.42 76.82 12,263,340 +0.11(+0.14%)
Nov 09, 2016 75.57 77.15 75.32 76.71 12,851,658 +0.25(+0.33%)
Nov 08, 2016 75.95 77.10 75.84 76.46 11,280,672 +0.31(+0.41%)
Nov 07, 2016 75.54 76.24 75.38 76.15 10,256,425 +1.48(+1.98%)
Nov 04, 2016 75.01 75.18 74.39 74.67 9,942,373 -0.43(-0.58%)
Nov 03, 2016 75.21 75.68 74.79 75.11 8,002,753 +0.00(+0.00%)
Nov 02, 2016 75.29 75.58 74.29 75.11 11,794,158 -0.78(-1.02%)
Nov 01, 2016 75.19 76.07 75.15 75.88 17,891,848 +1.23(+1.65%)
Oct 31, 2016 73.99 75.16 73.96 74.65 17,312,464 +0.66(+0.90%)
Oct 28, 2016 72.06 74.85 71.94 73.99 24,465,526 +2.78(+3.90%)
Oct 27, 2016 72.34 72.67 71.21 71.21 13,886,868 -0.91(-1.26%)
Oct 26, 2016 71.49 72.36 71.17 72.11 8,914,161 +0.30(+0.42%)
Oct 25, 2016 71.80 72.46 71.64 71.81 6,638,177 +0.08(+0.11%)
Oct 24, 2016 72.38 72.39 71.31 71.74 8,527,767 -0.46(-0.63%)
Oct 21, 2016 72.02 72.38 71.71 72.19 7,889,399 -0.41(-0.56%)
Oct 20, 2016 72.43 72.85 71.76 72.60 6,764,758 -0.29(-0.39%)
Oct 19, 2016 73.03 73.90 72.86 72.88 8,282,726 +0.34(+0.47%)
Oct 18, 2016 72.68 72.87 72.06 72.54 6,624,396 +0.31(+0.42%)
Oct 17, 2016 71.94 72.32 71.71 72.23 6,371,694 +0.20(+0.28%)
Oct 14, 2016 72.32 72.66 71.70 72.03 7,177,024 +0.21(+0.29%)
Oct 13, 2016 72.33 72.49 70.99 71.83 11,061,454 -0.97(-1.33%)
Oct 12, 2016 73.22 73.28 72.41 72.80 6,925,024 -0.63(-0.86%)
Oct 11, 2016 73.96 74.15 73.18 73.43 7,489,407 -0.67(-0.90%)
Oct 10, 2016 73.55 74.42 73.55 74.10 8,394,910 +1.22(+1.67%)
Oct 07, 2016 73.05 73.74 72.83 72.88 8,201,050 +0.06(+0.09%)
Oct 06, 2016 72.92 73.19 72.24 72.82 6,122,014 -0.04(-0.05%)
Oct 05, 2016 72.68 73.31 72.51 72.85 8,296,859 +0.68(+0.95%)
Oct 04, 2016 73.20 73.35 71.81 72.17 9,128,321 -0.84(-1.15%)
Oct 03, 2016 73.08 73.28 72.63 73.01 6,070,082 -0.33(-0.46%)
Sep 30, 2016 72.57 73.83 72.14 73.35 13,196,113 +1.18(+1.63%)
Sep 29, 2016 72.69 72.88 71.61 72.17 11,416,316 -0.63(-0.86%)
Sep 28, 2016 70.92 72.89 70.37 72.80 14,151,445 +2.26(+3.20%)
Sep 27, 2016 70.01 71.02 69.69 70.54 9,078,484 +0.14(+0.20%)
Sep 26, 2016 70.90 71.46 70.31 70.40 8,113,045 -0.31(-0.44%)
Sep 23, 2016 70.79 71.66 70.46 70.71 10,379,243 -0.54(-0.76%)
Sep 22, 2016 71.64 71.80 71.15 71.25 7,600,803 +0.25(+0.35%)
Sep 21, 2016 70.09 71.04 70.02 71.00 8,925,743 +1.38(+1.98%)
Sep 20, 2016 69.96 70.18 69.61 69.63 8,098,796 -0.24(-0.35%)
Sep 19, 2016 70.08 70.45 69.83 69.87 8,674,697 +0.14(+0.20%)
Sep 16, 2016 70.08 70.42 69.50 69.73 17,856,720 -1.18(-1.67%)
Sep 15, 2016 70.20 71.54 70.15 70.91 9,478,410 +0.77(+1.10%)
Sep 14, 2016 70.64 71.23 69.96 70.14 11,508,330 -0.72(-1.02%)
Sep 13, 2016 72.44 72.44 70.67 70.86 13,050,347 -2.01(-2.76%)
Sep 12, 2016 72.12 73.08 71.67 72.87 11,434,844 +0.70(+0.97%)
Sep 09, 2016 73.65 73.70 72.14 72.17 10,957,190 -2.03(-2.74%)
Sep 08, 2016 73.65 74.36 73.03 74.20 8,122,880 +0.88(+1.21%)
Sep 07, 2016 73.22 73.44 72.86 73.32 7,414,381 +0.32(+0.44%)
Sep 06, 2016 72.13 73.13 71.96 73.00 7,618,007 +1.07(+1.49%)
Sep 02, 2016 71.90 71.93 71.93 71.93 6,562,253 +0.51(+0.72%)
Sep 01, 2016 71.51 71.68 70.89 71.41 8,482,358 -0.26(-0.37%)
Aug 31, 2016 72.12 72.21 71.21 71.68 8,768,759 -0.80(-1.10%)
Aug 30, 2016 72.73 73.14 72.24 72.48 5,209,857 -0.25(-0.34%)
Aug 29, 2016 72.15 72.85 71.98 72.73 5,648,100 +0.52(+0.72%)
Aug 26, 2016 72.77 73.03 71.88 72.21 6,702,036 -0.41(-0.56%)
Aug 25, 2016 72.90 72.90 72.36 72.61 6,300,485 -0.22(-0.30%)
Aug 24, 2016 72.26 72.90 72.18 72.83 7,266,208 +0.37(+0.51%)
Aug 23, 2016 72.71 72.81 72.33 72.46 6,917,373 -0.19(-0.26%)
Aug 22, 2016 72.51 72.98 72.15 72.65 7,710,540 -0.27(-0.37%)
Aug 19, 2016 73.45 73.50 72.78 72.92 7,096,370 -0.88(-1.19%)
Aug 18, 2016 73.14 73.83 72.73 73.80 9,744,487 +0.95(+1.30%)
Aug 17, 2016 72.33 72.90 71.99 72.85 7,453,246 +0.48(+0.66%)
Aug 16, 2016 72.48 72.59 72.17 72.37 7,625,595 -0.11(-0.15%)
Aug 15, 2016 72.36 72.68 72.23 72.48 6,927,970 +0.43(+0.60%)
Aug 12, 2016 71.75 72.17 71.41 72.05 7,372,113 +0.54(+0.75%)
Aug 11, 2016 70.98 71.83 70.80 71.51 6,858,227 +0.89(+1.26%)
Aug 10, 2016 71.69 71.80 70.48 70.62 7,205,228 -0.83(-1.16%)
Aug 09, 2016 71.83 71.93 71.07 71.45 7,029,430 +0.08(+0.12%)
Aug 08, 2016 71.22 71.71 71.03 71.37 7,724,340 +0.49(+0.69%)
Aug 05, 2016 71.22 71.28 70.32 70.88 9,515,430 +0.08(+0.12%)
Aug 04, 2016 70.72 71.28 70.52 70.80 8,631,503 -0.16(-0.22%)
Aug 03, 2016 70.28 70.97 70.02 70.95 9,375,102 +0.72(+1.02%)
Aug 02, 2016 70.18 70.57 69.05 70.23 13,827,867 +0.34(+0.48%)
Aug 01, 2016 71.46 72.00 69.55 69.89 16,378,374 -2.38(-3.29%)
Jul 29, 2016 70.90 72.37 70.42 72.27 14,403,452 +0.49(+0.68%)
Jul 28, 2016 72.00 72.09 71.21 71.78 11,664,648 -0.33(-0.46%)
Jul 27, 2016 72.41 72.86 71.79 72.12 7,674,025 -0.30(-0.41%)
Jul 26, 2016 72.33 72.75 71.99 72.41 8,650,562 -0.28(-0.38%)
Jul 25, 2016 73.95 74.13 72.48 72.69 11,037,537 -1.83(-2.45%)
Jul 22, 2016 74.53 74.75 74.19 74.51 7,452,084 +0.19(+0.26%)
Jul 21, 2016 74.33 74.65 73.96 74.32 8,586,279 -0.14(-0.19%)
Jul 20, 2016 74.70 74.85 74.05 74.46 9,645,220 -0.32(-0.42%)
Jul 19, 2016 74.74 74.94 74.51 74.78 6,566,425 -0.04(-0.05%)
Jul 18, 2016 75.23 75.28 74.77 74.82 6,990,913 -0.66(-0.88%)
Jul 15, 2016 75.69 75.84 75.03 75.48 8,740,920 +0.23(+0.31%)
Jul 14, 2016 75.60 75.87 75.06 75.25 6,736,718 +0.04(+0.05%)
Jul 13, 2016 75.30 75.60 74.65 75.21 8,450,873 -0.09(-0.12%)
Jul 12, 2016 74.97 75.67 74.88 75.30 11,878,359 +0.98(+1.32%)
Jul 11, 2016 73.91 74.75 73.91 74.32 10,218,225 +0.44(+0.59%)
Jul 08, 2016 73.26 74.03 72.64 73.89 12,823,818 +1.21(+1.67%)
Jul 07, 2016 73.97 74.05 72.03 72.67 10,929,095 -1.08(-1.46%)
Jul 06, 2016 72.82 73.77 72.26 73.75 8,744,300 +0.71(+0.98%)
Jul 05, 2016 72.99 73.25 72.53 73.04 11,013,004 -0.41(-0.56%)
Jul 01, 2016 73.89 73.45 73.45 73.45 8,675,011 -0.48(-0.65%)
Jun 30, 2016 73.03 74.05 72.84 73.93 10,847,170 +0.99(+1.36%)
Jun 29, 2016 72.30 73.82 72.14 72.93 12,602,467 +1.26(+1.76%)
Jun 28, 2016 71.38 71.93 70.97 71.67 10,167,793 +0.90(+1.27%)
Jun 27, 2016 71.40 71.51 70.18 70.78 11,852,374 -1.09(-1.51%)
Jun 24, 2016 71.55 72.64 71.35 71.86 16,280,573 -1.79(-2.43%)
Jun 23, 2016 72.96 73.66 72.69 73.65 7,929,945 +1.52(+2.10%)
Jun 22, 2016 72.99 72.99 72.06 72.14 6,901,042 -0.67(-0.92%)
Jun 21, 2016 72.42 72.96 72.14 72.81 7,002,174 +0.44(+0.61%)
Jun 20, 2016 72.55 72.92 72.36 72.36 9,397,090 +0.73(+1.02%)
Jun 17, 2016 71.54 71.75 70.80 71.63 12,424,734 +0.35(+0.49%)
Jun 16, 2016 70.50 71.41 69.65 71.28 11,401,704 +0.31(+0.44%)
Jun 15, 2016 70.97 71.68 70.70 70.97 7,978,694 -0.46(-0.64%)
Jun 14, 2016 71.76 71.97 70.89 71.42 9,816,103 -0.58(-0.80%)
Jun 13, 2016 71.58 72.71 71.50 72.00 9,018,617 +0.08(+0.12%)
Jun 10, 2016 72.26 72.62 71.41 71.92 11,497,670 -0.59(-0.81%)
Jun 09, 2016 71.96 72.73 71.95 72.50 6,022,959 -0.20(-0.27%)
Jun 08, 2016 73.03 73.40 72.41 72.70 8,958,780 -0.16(-0.22%)
Jun 07, 2016 71.82 73.13 71.66 72.86 13,906,105 +1.52(+2.13%)
Jun 06, 2016 71.47 71.96 71.17 71.35 8,434,451 +0.36(+0.51%)
Jun 03, 2016 70.98 71.33 70.52 70.99 7,030,121 +0.09(+0.13%)
Jun 02, 2016 70.80 70.92 70.32 70.90 9,520,522 -0.42(-0.59%)
Jun 01, 2016 70.69 71.50 70.44 71.32 6,827,861 +0.09(+0.13%)
May 31, 2016 71.94 72.13 70.92 71.23 11,545,062 -0.72(-1.00%)
May 27, 2016 71.50 71.95 71.95 71.95 7,102,596 +0.37(+0.51%)
May 26, 2016 71.83 72.19 71.21 71.58 5,880,064 -0.19(-0.27%)
May 25, 2016 71.10 71.92 71.10 71.77 7,703,418 +1.11(+1.58%)
May 24, 2016 70.48 71.06 70.25 70.66 6,215,202 +0.57(+0.82%)
May 23, 2016 69.94 70.61 69.87 70.08 5,999,550 -0.29(-0.41%)
May 20, 2016 70.73 70.80 70.16 70.37 6,674,632 -0.04(-0.06%)
May 19, 2016 70.00 70.58 69.48 70.42 8,848,265 -0.15(-0.21%)
May 18, 2016 71.16 71.42 70.13 70.56 8,404,996 -0.49(-0.68%)
May 17, 2016 71.28 72.06 70.76 71.05 9,965,591 -0.33(-0.46%)
May 16, 2016 71.09 71.60 70.76 71.38 9,714,277 +1.08(+1.54%)
May 13, 2016 70.92 71.21 70.04 70.30 8,118,167 -0.96(-1.35%)
May 12, 2016 71.28 71.47 70.54 71.26 9,360,883 +0.68(+0.97%)
May 11, 2016 70.65 71.00 69.89 70.58 9,816,925 -0.09(-0.13%)
May 10, 2016 70.23 70.68 70.18 70.67 9,597,587 +0.64(+0.92%)
May 09, 2016 70.91 71.04 69.14 70.03 13,386,995 -1.05(-1.48%)
May 06, 2016 70.37 71.67 70.37 71.08 8,550,354 +0.31(+0.43%)
May 05, 2016 71.08 71.60 70.38 70.78 9,276,998 +0.58(+0.83%)
May 04, 2016 70.52 71.39 70.06 70.20 10,667,088 -0.51(-0.72%)
May 03, 2016 71.36 71.38 70.52 70.71 10,079,094 -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.