Chevron Corp (NY: CVX )

173.33 +0.81 (+0.47%)
Streaming Delayed Price Updated: 11:24 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 86.43 86.67 85.55 86.01 10,285,728 -0.36(-0.42%)
Jan 30, 2017 87.40 87.90 85.93 86.37 10,674,145 -1.52(-1.73%)
Jan 27, 2017 87.69 88.60 87.17 87.89 15,145,801 -2.13(-2.37%)
Jan 26, 2017 90.76 91.01 89.99 90.03 8,964,319 -0.53(-0.59%)
Jan 25, 2017 90.30 90.70 89.86 90.56 6,821,364 +0.67(+0.75%)
Jan 24, 2017 89.48 90.46 89.30 89.89 6,484,096 +0.76(+0.85%)
Jan 23, 2017 88.92 89.57 88.82 89.13 6,607,886 -0.16(-0.18%)
Jan 20, 2017 89.85 90.18 89.09 89.29 8,714,125 +0.02(+0.02%)
Jan 19, 2017 89.52 89.57 89.05 89.28 4,437,682 -0.28(-0.31%)
Jan 18, 2017 89.35 89.63 89.14 89.55 6,285,845 -0.26(-0.29%)
Jan 17, 2017 89.91 90.19 89.69 89.82 6,045,560 -0.08(-0.09%)
Jan 13, 2017 89.89 89.89 89.89 0 +0.17(+0.19%)
Jan 12, 2017 89.99 90.36 89.14 89.72 6,395,549 +0.18(+0.20%)
Jan 11, 2017 88.94 89.95 88.72 89.55 7,903,865 +0.75(+0.84%)
Jan 10, 2017 89.26 89.90 88.74 88.80 8,006,574 -0.68(-0.76%)
Jan 09, 2017 89.82 89.88 88.91 89.48 8,922,064 -0.77(-0.86%)
Jan 06, 2017 90.72 90.82 89.89 90.25 6,165,690 -0.36(-0.40%)
Jan 05, 2017 91.14 91.52 90.16 90.61 7,674,632 -0.39(-0.43%)
Jan 04, 2017 91.46 91.65 90.84 91.01 8,648,123 -0.02(-0.03%)
Jan 03, 2017 91.44 91.92 90.06 91.03 9,586,763 +0.12(+0.13%)
Dec 30, 2016 90.91 90.91 90.91 0 -0.09(-0.10%)
Dec 29, 2016 91.15 91.47 90.74 91.01 4,157,259 -0.07(-0.08%)
Dec 28, 2016 91.38 91.81 90.95 91.08 5,289,923 -0.24(-0.26%)
Dec 27, 2016 91.53 91.84 91.23 91.31 3,866,721 -0.15(-0.17%)
Dec 23, 2016 91.47 91.47 91.47 0 -0.27(-0.29%)
Dec 22, 2016 91.10 91.91 90.97 91.74 6,463,365 +0.66(+0.73%)
Dec 21, 2016 91.41 91.92 91.04 91.08 6,505,054 -0.03(-0.03%)
Dec 20, 2016 91.03 91.63 90.89 91.11 5,591,369 +0.23(+0.25%)
Dec 19, 2016 91.43 91.49 90.70 90.87 7,473,284 -0.33(-0.36%)
Dec 16, 2016 91.02 91.59 90.70 91.21 17,804,336 +0.80(+0.88%)
Dec 15, 2016 89.31 90.67 89.11 90.41 9,655,846 +0.84(+0.94%)
Dec 14, 2016 90.15 91.05 89.41 89.57 10,192,778 -1.13(-1.24%)
Dec 13, 2016 91.07 91.38 89.62 90.70 11,008,095 +0.21(+0.23%)
Dec 12, 2016 90.97 91.91 90.04 90.49 13,004,211 +1.04(+1.16%)
Dec 09, 2016 88.82 89.59 88.80 89.45 7,472,081 +0.49(+0.56%)
Dec 08, 2016 88.62 89.14 88.21 88.96 7,130,122 +0.56(+0.64%)
Dec 07, 2016 87.31 88.43 87.14 88.40 8,304,741 +1.30(+1.49%)
Dec 06, 2016 86.81 87.66 86.67 87.10 7,811,247 -0.38(-0.43%)
Dec 05, 2016 87.58 88.43 87.31 87.48 8,936,944 +0.19(+0.22%)
Dec 02, 2016 87.44 87.91 86.73 87.28 7,984,522 -0.22(-0.26%)
Dec 01, 2016 87.12 88.76 86.92 87.51 15,264,535 +1.34(+1.55%)
Nov 30, 2016 86.55 87.27 85.97 86.17 22,399,076 +1.71(+2.03%)
Nov 29, 2016 84.27 84.75 83.73 84.46 9,660,248 -0.90(-1.05%)
Nov 28, 2016 85.70 86.18 85.26 85.35 8,259,369 -0.39(-0.45%)
Nov 25, 2016 85.38 85.91 85.10 85.74 4,192,762 +0.00(+0.00%)
Nov 23, 2016 85.74 85.74 85.74 0 +0.29(+0.34%)
Nov 22, 2016 85.58 85.74 84.43 85.44 8,337,545 +0.34(+0.40%)
Nov 21, 2016 85.24 85.74 85.02 85.10 10,968,264 +0.76(+0.90%)
Nov 18, 2016 83.86 84.71 83.54 84.35 8,823,598 +0.83(+1.00%)
Nov 17, 2016 84.19 85.04 83.10 83.51 8,582,579 -0.18(-0.21%)
Nov 16, 2016 83.58 84.19 83.22 83.69 9,999,160 +0.36(+0.44%)
Nov 15, 2016 82.20 83.40 82.14 83.33 15,895,055 +1.81(+2.22%)
Nov 14, 2016 81.18 81.62 80.75 81.52 10,011,045 -0.04(-0.05%)
Nov 11, 2016 82.20 82.33 81.02 81.55 10,381,670 -0.88(-1.07%)
Nov 10, 2016 82.24 82.98 82.01 82.43 11,427,764 +0.11(+0.14%)
Nov 09, 2016 81.10 82.79 80.83 82.32 11,975,997 +0.27(+0.33%)
Nov 08, 2016 81.50 82.74 81.39 82.05 10,512,051 +0.34(+0.41%)
Nov 07, 2016 81.06 81.81 80.90 81.71 9,557,593 +1.58(+1.98%)
Nov 04, 2016 80.49 80.67 79.83 80.13 9,264,939 -0.47(-0.58%)
Nov 03, 2016 80.70 81.21 80.26 80.60 7,457,477 +0.00(+0.00%)
Nov 02, 2016 80.80 81.10 79.73 80.60 10,990,551 -0.83(-1.02%)
Nov 01, 2016 80.69 81.63 80.64 81.43 16,672,769 +1.32(+1.65%)
Oct 31, 2016 79.40 80.65 79.37 80.11 16,132,860 +0.71(+0.90%)
Oct 28, 2016 77.33 80.32 77.20 79.40 22,798,540 +2.98(+3.90%)
Oct 27, 2016 77.63 77.98 76.41 76.41 12,940,672 -0.97(-1.26%)
Oct 26, 2016 76.72 77.65 76.38 77.39 8,306,785 +0.32(+0.42%)
Oct 25, 2016 77.05 77.75 76.88 77.06 6,185,878 +0.08(+0.11%)
Oct 24, 2016 77.67 77.68 76.52 76.98 7,946,718 -0.49(-0.63%)
Oct 21, 2016 77.29 77.67 76.96 77.47 7,351,846 -0.44(-0.56%)
Oct 20, 2016 77.73 78.17 77.00 77.91 6,303,834 -0.31(-0.39%)
Oct 19, 2016 78.36 79.30 78.19 78.21 7,718,373 +0.37(+0.47%)
Oct 18, 2016 78.00 78.20 77.33 77.84 6,173,036 +0.33(+0.42%)
Oct 17, 2016 77.19 77.61 76.95 77.52 5,937,552 +0.21(+0.28%)
Oct 14, 2016 77.61 77.97 76.94 77.30 6,688,010 +0.22(+0.29%)
Oct 13, 2016 77.62 77.79 76.18 77.08 10,307,770 -1.04(-1.33%)
Oct 12, 2016 78.57 78.64 77.70 78.12 6,453,180 -0.68(-0.86%)
Oct 11, 2016 79.37 79.57 78.53 78.80 6,979,108 -0.72(-0.90%)
Oct 10, 2016 78.93 79.86 78.93 79.52 7,822,913 +1.31(+1.67%)
Oct 07, 2016 78.39 79.13 78.15 78.21 7,642,263 +0.07(+0.09%)
Oct 06, 2016 78.25 78.54 77.52 78.14 5,704,884 -0.04(-0.05%)
Oct 05, 2016 78.00 78.67 77.81 78.18 7,731,543 +0.73(+0.95%)
Oct 04, 2016 78.55 78.71 77.06 77.45 8,506,354 -0.90(-1.15%)
Oct 03, 2016 78.43 78.64 77.94 78.35 5,656,491 -0.36(-0.46%)
Sep 30, 2016 77.88 79.23 77.42 78.71 12,296,982 +1.26(+1.63%)
Sep 29, 2016 78.01 78.21 76.84 77.45 10,638,453 -0.67(-0.86%)
Sep 28, 2016 76.11 78.22 75.52 78.12 13,187,221 +2.42(+3.20%)
Sep 27, 2016 75.13 76.21 74.79 75.70 8,459,911 +0.15(+0.20%)
Sep 26, 2016 76.09 76.69 75.45 75.54 7,560,254 -0.34(-0.44%)
Sep 23, 2016 75.97 76.90 75.61 75.88 9,672,042 -0.58(-0.76%)
Sep 22, 2016 76.87 77.05 76.35 76.46 7,082,915 +0.27(+0.35%)
Sep 21, 2016 75.21 76.24 75.14 76.19 8,317,578 +1.48(+1.98%)
Sep 20, 2016 75.08 75.31 74.70 74.72 7,546,976 -0.26(-0.35%)
Sep 19, 2016 75.20 75.60 74.94 74.98 8,083,637 +0.15(+0.20%)
Sep 16, 2016 75.20 75.57 74.58 74.82 16,640,033 -1.27(-1.67%)
Sep 15, 2016 75.33 76.77 75.28 76.09 8,832,588 +0.83(+1.10%)
Sep 14, 2016 75.80 76.44 75.08 75.27 10,724,198 -0.77(-1.02%)
Sep 13, 2016 77.74 77.74 75.84 76.04 12,161,148 -2.16(-2.76%)
Sep 12, 2016 77.39 78.43 76.91 78.20 10,655,719 +0.75(+0.97%)
Sep 09, 2016 79.04 79.08 77.42 77.45 10,210,610 -2.18(-2.74%)
Sep 08, 2016 79.03 79.80 78.36 79.63 7,569,419 +0.95(+1.21%)
Sep 07, 2016 78.58 78.81 78.19 78.68 6,909,195 +0.34(+0.44%)
Sep 06, 2016 77.40 78.47 77.22 78.33 7,098,946 +1.15(+1.49%)
Sep 02, 2016 77.16 77.19 77.19 77.19 6,115,126 +0.55(+0.72%)
Sep 01, 2016 76.74 76.92 76.07 76.64 7,904,403 -0.28(-0.37%)
Aug 31, 2016 77.39 77.49 76.41 76.92 8,171,290 -0.86(-1.10%)
Aug 30, 2016 78.04 78.49 77.52 77.78 4,854,878 -0.27(-0.34%)
Aug 29, 2016 77.42 78.18 77.24 78.04 5,263,261 +0.56(+0.72%)
Aug 26, 2016 78.09 78.37 77.13 77.49 6,245,386 -0.44(-0.56%)
Aug 25, 2016 78.23 78.23 77.65 77.92 5,871,195 -0.24(-0.30%)
Aug 24, 2016 77.55 78.23 77.45 78.16 6,771,117 +0.40(+0.51%)
Aug 23, 2016 78.03 78.14 77.62 77.76 6,446,050 -0.20(-0.26%)
Aug 22, 2016 77.81 78.31 77.42 77.96 7,185,174 -0.29(-0.37%)
Aug 19, 2016 78.82 78.87 78.10 78.25 6,612,852 -0.94(-1.19%)
Aug 18, 2016 78.49 79.23 78.05 79.19 9,080,536 +1.02(+1.30%)
Aug 17, 2016 77.62 78.23 77.26 78.17 6,945,411 +0.51(+0.66%)
Aug 16, 2016 77.77 77.90 77.44 77.66 7,106,017 -0.11(-0.15%)
Aug 15, 2016 77.65 77.99 77.51 77.77 6,455,926 +0.46(+0.60%)
Aug 12, 2016 77.00 77.44 76.63 77.31 6,869,807 +0.58(+0.75%)
Aug 11, 2016 76.17 77.09 75.97 76.74 6,390,935 +0.95(+1.26%)
Aug 10, 2016 76.93 77.05 75.63 75.78 6,714,292 -0.89(-1.16%)
Aug 09, 2016 77.08 77.19 76.26 76.68 6,550,473 +0.09(+0.12%)
Aug 08, 2016 76.43 76.95 76.22 76.59 7,198,034 +0.52(+0.69%)
Aug 05, 2016 76.43 76.49 75.47 76.06 8,867,086 +0.09(+0.12%)
Aug 04, 2016 75.89 76.50 75.68 75.97 8,043,386 -0.17(-0.22%)
Aug 03, 2016 75.41 76.16 75.14 76.14 8,736,320 +0.77(+1.02%)
Aug 02, 2016 75.32 75.73 74.10 75.37 12,885,691 +0.36(+0.48%)
Aug 01, 2016 76.69 77.27 74.63 75.00 15,262,417 -2.55(-3.29%)
Jul 29, 2016 76.08 77.66 75.56 77.56 13,422,058 +0.52(+0.68%)
Jul 28, 2016 77.26 77.36 76.42 77.03 10,869,866 -0.36(-0.46%)
Jul 27, 2016 77.71 78.19 77.04 77.39 7,151,148 -0.32(-0.41%)
Jul 26, 2016 77.62 78.07 77.25 77.71 8,061,147 -0.30(-0.38%)
Jul 25, 2016 79.36 79.55 77.78 78.00 10,285,483 -1.96(-2.45%)
Jul 22, 2016 79.98 80.22 79.61 79.96 6,944,328 +0.20(+0.26%)
Jul 21, 2016 79.77 80.11 79.36 79.76 8,001,244 -0.15(-0.19%)
Jul 20, 2016 80.17 80.32 79.46 79.91 8,988,034 -0.34(-0.42%)
Jul 19, 2016 80.20 80.42 79.95 80.25 6,119,015 -0.04(-0.05%)
Jul 18, 2016 80.73 80.79 80.23 80.29 6,514,580 -0.71(-0.88%)
Jul 15, 2016 81.23 81.38 80.51 81.00 8,145,348 +0.25(+0.31%)
Jul 14, 2016 81.13 81.42 80.54 80.75 6,277,705 +0.04(+0.05%)
Jul 13, 2016 80.81 81.13 80.11 80.71 7,875,064 -0.10(-0.12%)
Jul 12, 2016 80.45 81.20 80.36 80.81 11,069,015 +1.05(+1.32%)
Jul 11, 2016 79.32 80.22 79.31 79.76 9,521,996 +0.47(+0.59%)
Jul 08, 2016 78.61 79.44 77.95 79.29 11,950,055 +1.30(+1.67%)
Jul 07, 2016 79.38 79.46 77.30 77.99 10,184,430 -1.16(-1.46%)
Jul 06, 2016 78.15 79.16 77.54 79.14 8,148,498 +0.76(+0.98%)
Jul 05, 2016 78.33 78.61 77.83 78.38 10,262,622 -0.44(-0.56%)
Jul 01, 2016 79.30 78.82 78.82 78.82 8,083,930 -0.51(-0.65%)
Jun 30, 2016 78.37 79.46 78.16 79.33 10,108,087 +1.07(+1.36%)
Jun 29, 2016 77.59 79.22 77.42 78.27 11,743,785 +1.35(+1.76%)
Jun 28, 2016 76.60 77.19 76.16 76.91 9,475,000 +0.96(+1.27%)
Jun 27, 2016 76.62 76.74 75.32 75.95 11,044,800 -1.17(-1.51%)
Jun 24, 2016 76.78 77.96 76.56 77.12 15,171,280 -1.92(-2.43%)
Jun 23, 2016 78.29 79.05 78.00 79.04 7,389,630 +1.63(+2.10%)
Jun 22, 2016 78.33 78.33 77.33 77.41 6,430,833 -0.72(-0.92%)
Jun 21, 2016 77.71 78.29 77.41 78.13 6,525,073 +0.48(+0.61%)
Jun 20, 2016 77.86 78.25 77.65 77.65 8,756,810 +0.79(+1.02%)
Jun 17, 2016 76.77 77.00 75.98 76.87 11,578,162 +0.38(+0.49%)
Jun 16, 2016 75.66 76.63 74.75 76.49 10,624,837 +0.33(+0.44%)
Jun 15, 2016 76.16 76.92 75.87 76.16 7,435,058 -0.49(-0.64%)
Jun 14, 2016 77.01 77.23 76.07 76.65 9,147,273 -0.62(-0.80%)
Jun 13, 2016 76.81 78.03 76.72 77.27 8,404,124 +0.09(+0.12%)
Jun 10, 2016 77.55 77.93 76.63 77.18 10,714,264 -0.63(-0.81%)
Jun 09, 2016 77.22 78.04 77.21 77.81 5,612,578 -0.21(-0.27%)
Jun 08, 2016 78.37 78.77 77.70 78.02 8,348,365 -0.17(-0.22%)
Jun 07, 2016 77.07 78.48 76.90 78.19 12,958,598 +1.63(+2.13%)
Jun 06, 2016 76.69 77.22 76.37 76.56 7,859,761 +0.39(+0.51%)
Jun 03, 2016 76.17 76.54 75.68 76.18 6,551,116 +0.10(+0.13%)
Jun 02, 2016 75.98 76.11 75.47 76.08 8,871,832 -0.45(-0.59%)
Jun 01, 2016 75.86 76.72 75.60 76.53 6,362,638 +0.10(+0.13%)
May 31, 2016 77.20 77.40 76.11 76.44 10,758,427 -0.77(-1.00%)
May 27, 2016 76.72 77.21 77.21 77.21 6,618,653 +0.39(+0.51%)
May 26, 2016 77.08 77.47 76.41 76.81 5,479,420 -0.20(-0.27%)
May 25, 2016 76.30 77.18 76.30 77.02 7,178,537 +1.20(+1.58%)
May 24, 2016 75.63 76.25 75.39 75.82 5,791,723 +0.61(+0.82%)
May 23, 2016 75.06 75.78 74.97 75.21 5,590,765 -0.31(-0.41%)
May 20, 2016 75.91 75.98 75.29 75.52 6,219,849 -0.05(-0.06%)
May 19, 2016 75.12 75.74 74.56 75.56 8,245,379 -0.16(-0.21%)
May 18, 2016 76.36 76.64 75.25 75.72 7,832,313 -0.52(-0.68%)
May 17, 2016 76.49 77.33 75.94 76.25 9,286,575 -0.36(-0.46%)
May 16, 2016 76.29 76.83 75.94 76.60 9,052,386 +1.16(+1.54%)
May 13, 2016 76.11 76.41 75.16 75.44 7,565,028 -1.03(-1.35%)
May 12, 2016 76.50 76.70 75.70 76.47 8,723,071 +0.73(+0.97%)
May 11, 2016 75.82 76.19 75.00 75.74 9,148,040 -0.10(-0.13%)
May 10, 2016 75.37 75.85 75.31 75.84 8,943,646 +0.69(+0.92%)
May 09, 2016 76.10 76.23 74.20 75.15 12,474,860 -1.13(-1.48%)
May 06, 2016 75.52 76.91 75.52 76.28 7,967,768 +0.33(+0.43%)
May 05, 2016 76.27 76.83 75.53 75.95 8,644,901 +0.62(+0.83%)
May 04, 2016 75.68 76.61 75.18 75.33 9,940,276 -0.55(-0.72%)
May 03, 2016 76.58 76.60 75.67 75.88 9,392,346 -1.49(-1.93%)
May 02, 2016 76.26 77.77 76.23 77.37 9,138,690 +0.85(+1.11%)
Apr 29, 2016 75.74 76.86 75.34 76.52 11,787,029 -0.16(-0.21%)
Apr 28, 2016 77.23 78.08 76.42 76.68 10,145,435 -1.09(-1.40%)
Apr 27, 2016 77.06 77.84 76.67 77.77 11,194,628 +1.17(+1.53%)
Apr 26, 2016 76.42 77.12 76.17 76.60 7,545,683 +0.58(+0.77%)
Apr 25, 2016 75.99 76.21 75.51 76.02 8,827,602 -0.37(-0.49%)
Apr 22, 2016 76.19 76.76 76.01 76.39 7,683,585 +0.46(+0.60%)
Apr 21, 2016 76.11 76.98 75.72 75.94 11,054,607 -0.22(-0.29%)
Apr 20, 2016 74.95 76.79 74.77 76.15 13,553,418 +0.89(+1.18%)
Apr 19, 2016 74.14 75.28 73.51 75.26 14,134,412 +1.35(+1.82%)
Apr 18, 2016 72.81 73.96 71.53 73.91 10,375,375 +1.10(+1.51%)
Apr 15, 2016 73.17 73.24 72.61 72.81 8,748,718 -0.56(-0.77%)
Apr 14, 2016 73.13 73.59 72.91 73.37 8,207,126 +0.28(+0.39%)
Apr 13, 2016 73.24 73.32 72.66 73.09 8,554,971 +0.07(+0.09%)
Apr 12, 2016 71.66 73.34 71.46 73.02 11,728,827 +1.70(+2.38%)
Apr 11, 2016 72.54 72.86 71.25 71.32 8,872,255 -0.82(-1.13%)
Apr 08, 2016 72.08 72.54 71.71 72.14 9,492,303 +1.15(+1.62%)
Apr 07, 2016 70.67 71.17 70.45 70.99 9,103,763 -0.04(-0.05%)
Apr 06, 2016 69.76 71.14 69.51 71.02 9,128,752 +1.62(+2.34%)
Apr 05, 2016 69.64 69.91 69.22 69.40 8,895,900 -0.57(-0.81%)
Apr 04, 2016 70.72 70.75 69.67 69.97 8,748,038 -0.62(-0.88%)
Apr 01, 2016 70.16 70.98 69.91 70.59 10,089,737 -0.85(-1.19%)
Mar 31, 2016 71.28 72.04 71.11 71.44 7,937,122 +0.11(+0.16%)
Mar 30, 2016 72.15 72.41 71.26 71.33 8,256,376 -0.05(-0.07%)
Mar 29, 2016 70.24 71.43 69.60 71.38 8,834,492 +0.48(+0.68%)
Mar 28, 2016 71.07 71.20 70.39 70.90 6,747,562 -0.13(-0.18%)
Mar 24, 2016 69.30 71.03 71.03 71.03 10,895,231 +0.94(+1.35%)
Mar 23, 2016 70.93 71.00 69.67 70.09 13,757,745 -1.43(-2.00%)
Mar 22, 2016 71.70 72.57 71.38 71.52 10,103,520 -0.70(-0.97%)
Mar 21, 2016 72.66 73.04 71.82 72.22 10,735,995 -0.94(-1.28%)
Mar 18, 2016 73.28 73.32 71.79 73.16 19,277,408 +0.60(+0.83%)
Mar 17, 2016 72.08 73.19 71.36 72.56 14,260,506 +1.12(+1.56%)
Mar 16, 2016 70.93 72.00 70.18 71.44 13,312,285 +0.85(+1.20%)
Mar 15, 2016 69.76 70.69 69.08 70.60 9,354,591 +0.01(+0.01%)
Mar 14, 2016 70.07 71.02 69.72 70.59 9,208,726 -0.24(-0.34%)
Mar 11, 2016 71.11 72.00 69.93 70.83 18,826,746 +0.48(+0.68%)
Mar 10, 2016 69.49 70.36 68.91 70.35 16,144,977 +0.84(+1.21%)
Mar 09, 2016 67.17 70.87 67.00 69.51 25,775,436 +3.06(+4.60%)
Mar 08, 2016 67.68 68.21 66.15 66.45 14,031,900 -1.45(-2.13%)
Mar 07, 2016 65.86 67.97 65.56 67.90 17,068,050 +2.05(+3.12%)
Mar 04, 2016 65.47 66.36 64.93 65.85 12,456,901 +0.30(+0.46%)
Mar 03, 2016 65.15 65.58 64.44 65.55 11,385,274 +0.29(+0.45%)
Mar 02, 2016 63.95 65.29 63.20 65.26 12,869,392 +0.76(+1.17%)
Mar 01, 2016 62.99 64.80 62.43 64.50 15,508,654 +2.01(+3.22%)
Feb 29, 2016 63.61 63.80 62.21 62.49 15,421,102 -0.68(-1.08%)
Feb 26, 2016 65.13 65.23 63.11 63.17 12,512,053 -0.71(-1.11%)
Feb 25, 2016 64.16 64.19 62.71 63.88 12,615,060 +0.02(+0.04%)
Feb 24, 2016 62.40 64.01 62.08 63.86 13,033,492 +0.27(+0.42%)
Feb 23, 2016 66.19 66.26 63.43 63.59 14,205,076 -2.93(-4.40%)
Feb 22, 2016 64.78 67.28 65.53 66.51 13,747,413 +1.74(+2.68%)
Feb 19, 2016 64.65 64.81 63.56 64.78 13,064,148 -0.17(-0.27%)
Feb 18, 2016 66.46 66.84 64.86 64.95 12,708,006 -1.18(-1.79%)
Feb 17, 2016 63.96 66.39 63.67 66.13 16,968,778 +2.62(+4.13%)
Feb 16, 2016 63.83 63.95 62.38 63.51 14,190,826 +0.34(+0.53%)
Feb 12, 2016 61.97 63.17 63.17 63.17 13,299,853 +1.80(+2.94%)
Feb 11, 2016 60.34 61.87 59.63 61.37 17,221,656 -0.04(-0.06%)
Feb 10, 2016 61.21 62.04 60.27 61.41 16,371,840 +0.09(+0.14%)
Feb 09, 2016 62.92 63.37 60.76 61.32 17,042,780 -2.27(-3.57%)
Feb 08, 2016 60.46 64.11 59.97 63.59 23,941,398 +2.30(+3.75%)
Feb 05, 2016 62.07 62.33 60.83 61.29 20,406,108 -1.41(-2.25%)
Feb 04, 2016 62.55 63.74 61.99 62.70 17,341,486 +0.13(+0.20%)
Feb 03, 2016 60.93 62.58 59.05 62.58 18,880,588 +2.50(+4.16%)
Feb 02, 2016 61.16 61.41 59.88 60.08 18,007,658 -2.99(-4.75%)
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.