Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 79.17 79.58 79.02 79.52 7,978,091 +0.30(+0.38%)
May 29, 2014 79.59 79.60 78.79 79.22 9,641,103 -0.13(-0.16%)
May 28, 2014 79.60 79.86 79.35 79.35 7,259,455 -0.21(-0.26%)
May 27, 2014 80.15 80.30 79.50 79.56 6,612,935 -0.34(-0.43%)
May 23, 2014 80.37 79.90 79.90 79.90 5,879,907 -0.24(-0.30%)
May 22, 2014 80.37 80.57 80.13 80.14 2,918,647 -0.27(-0.34%)
May 21, 2014 79.66 80.54 79.62 80.41 7,340,143 +1.08(+1.36%)
May 20, 2014 79.63 79.73 79.17 79.34 6,244,058 -0.29(-0.37%)
May 19, 2014 79.63 79.93 79.56 79.63 6,240,948 -0.15(-0.19%)
May 16, 2014 80.28 80.53 79.59 79.78 9,936,119 -0.41(-0.51%)
May 15, 2014 81.07 81.28 80.02 80.19 9,165,147 -1.00(-1.23%)
May 14, 2014 81.00 81.41 80.76 81.18 7,722,205 +0.37(+0.45%)
May 13, 2014 80.64 80.91 80.25 80.82 6,875,244 +0.39(+0.49%)
May 12, 2014 80.64 80.64 80.03 80.42 7,649,651 +0.13(+0.17%)
May 09, 2014 80.52 80.96 80.04 80.29 7,515,429 -0.04(-0.05%)
May 08, 2014 80.72 81.00 80.19 80.33 7,801,410 -0.73(-0.90%)
May 07, 2014 80.88 81.41 80.68 81.06 8,465,022 +0.81(+1.01%)
May 06, 2014 80.27 80.71 79.96 80.25 8,427,728 -0.25(-0.31%)
May 05, 2014 80.16 80.82 79.85 80.50 6,571,451 +0.41(+0.51%)
May 02, 2014 79.56 80.78 79.36 80.09 8,418,545 -0.14(-0.18%)
May 01, 2014 80.69 80.76 79.81 80.23 9,934,172 -0.37(-0.46%)
Apr 30, 2014 80.76 80.90 80.47 80.60 9,507,989 -0.29(-0.36%)
Apr 29, 2014 80.86 81.73 80.76 80.89 10,379,307 +0.15(+0.19%)
Apr 28, 2014 79.80 80.95 79.79 80.74 11,942,430 +1.12(+1.40%)
Apr 25, 2014 79.78 80.08 79.36 79.62 8,998,711 -0.20(-0.25%)
Apr 24, 2014 80.17 80.22 79.72 79.82 8,073,392 -0.25(-0.31%)
Apr 23, 2014 79.75 80.24 79.75 80.07 8,689,497 +0.44(+0.56%)
Apr 22, 2014 79.54 79.85 79.38 79.63 9,044,897 -0.15(-0.19%)
Apr 21, 2014 79.02 79.89 79.02 79.78 9,757,116 +0.36(+0.45%)
Apr 17, 2014 78.16 79.42 79.42 79.42 13,399,837 +1.19(+1.52%)
Apr 16, 2014 77.64 78.42 77.64 78.23 11,331,859 +0.98(+1.27%)
Apr 15, 2014 76.23 77.26 75.99 77.25 11,917,465 +1.03(+1.35%)
Apr 14, 2014 75.67 76.31 75.35 76.22 10,595,616 +1.07(+1.43%)
Apr 11, 2014 74.81 75.55 74.81 75.15 10,945,703 +0.22(+0.29%)
Apr 10, 2014 75.26 75.81 74.84 74.93 13,376,916 -1.55(-2.02%)
Apr 09, 2014 75.67 76.58 75.51 76.48 8,339,303 +0.83(+1.10%)
Apr 08, 2014 75.56 75.97 75.25 75.65 7,321,547 +0.30(+0.39%)
Apr 07, 2014 75.98 76.30 75.35 75.35 8,145,459 -0.94(-1.23%)
Apr 04, 2014 76.90 76.90 76.15 76.29 8,255,415 -0.15(-0.20%)
Apr 03, 2014 76.92 76.92 76.34 76.44 6,923,197 -0.20(-0.26%)
Apr 02, 2014 76.11 76.76 76.11 76.64 7,010,943 +0.22(+0.29%)
Apr 01, 2014 76.51 76.81 76.31 76.42 8,395,593 +0.06(+0.08%)
Mar 31, 2014 76.28 76.82 76.09 76.36 8,523,876 +0.26(+0.35%)
Mar 28, 2014 75.86 76.13 75.58 76.10 9,148,900 +0.53(+0.71%)
Mar 27, 2014 75.61 75.77 75.02 75.56 8,084,207 -0.03(-0.03%)
Mar 26, 2014 75.65 75.96 75.36 75.59 9,247,386 +0.40(+0.53%)
Mar 25, 2014 74.64 75.26 74.63 75.19 8,673,553 +0.80(+1.07%)
Mar 24, 2014 74.49 74.93 74.27 74.39 8,388,729 +0.14(+0.19%)
Mar 21, 2014 74.68 75.78 74.22 74.25 23,193,630 +0.08(+0.10%)
Mar 20, 2014 73.75 74.54 73.41 74.18 8,189,217 +0.20(+0.27%)
Mar 19, 2014 74.41 74.97 73.63 73.98 8,659,139 -0.67(-0.89%)
Mar 18, 2014 74.25 74.85 73.98 74.65 9,703,860 +0.75(+1.02%)
Mar 17, 2014 73.37 74.04 73.29 73.89 9,167,540 +0.62(+0.85%)
Mar 14, 2014 73.44 73.78 73.00 73.27 9,795,005 -0.22(-0.31%)
Mar 13, 2014 74.23 74.33 73.28 73.50 8,399,036 -0.77(-1.04%)
Mar 12, 2014 73.30 74.72 73.29 74.27 10,609,332 +0.73(+1.00%)
Mar 11, 2014 74.43 74.64 73.36 73.53 9,757,951 -0.85(-1.15%)
Mar 10, 2014 74.14 74.45 73.28 74.39 9,650,957 +0.49(+0.66%)
Mar 07, 2014 73.89 74.46 73.62 73.90 7,872,767 +0.15(+0.20%)
Mar 06, 2014 73.66 73.95 73.43 73.75 8,060,646 +0.27(+0.37%)
Mar 05, 2014 73.90 74.02 73.21 73.48 10,357,905 -0.57(-0.77%)
Mar 04, 2014 74.42 74.66 74.02 74.05 8,736,175 +0.31(+0.42%)
Mar 03, 2014 73.71 74.61 73.37 73.75 9,410,032 -0.31(-0.42%)
Feb 28, 2014 74.41 74.97 73.73 74.06 10,818,323 -0.23(-0.31%)
Feb 27, 2014 74.27 74.38 73.57 74.29 7,665,168 +0.12(+0.16%)
Feb 26, 2014 73.73 74.40 73.46 74.18 9,520,214 +0.35(+0.47%)
Feb 25, 2014 73.44 74.13 73.36 73.83 9,298,784 +0.53(+0.72%)
Feb 24, 2014 72.85 73.85 72.36 73.30 11,426,857 +0.94(+1.30%)
Feb 21, 2014 73.67 73.68 72.31 72.36 14,360,845 -1.23(-1.68%)
Feb 20, 2014 72.89 74.06 72.63 73.59 13,082,773 +0.64(+0.88%)
Feb 19, 2014 72.28 73.88 72.22 72.95 12,441,885 +0.57(+0.79%)
Feb 18, 2014 73.12 73.28 72.31 72.38 9,509,348 -0.49(-0.68%)
Feb 14, 2014 72.29 72.87 72.87 72.87 10,552,436 +0.62(+0.86%)
Feb 13, 2014 71.75 72.40 71.40 72.25 7,881,787 +0.31(+0.43%)
Feb 12, 2014 72.49 72.49 71.80 71.94 10,000,654 -0.35(-0.49%)
Feb 11, 2014 71.31 72.48 71.26 72.29 10,798,278 +1.20(+1.69%)
Feb 10, 2014 71.59 71.59 70.70 71.09 14,533,312 -0.23(-0.32%)
Feb 07, 2014 71.23 71.37 70.26 71.32 11,169,322 +0.50(+0.70%)
Feb 06, 2014 70.09 70.88 69.96 70.82 12,536,071 +1.11(+1.60%)
Feb 05, 2014 70.65 70.65 69.55 69.71 16,592,789 -0.83(-1.18%)
Feb 04, 2014 71.20 71.31 70.33 70.54 15,265,419 -0.20(-0.28%)
Feb 03, 2014 71.51 71.58 70.36 70.74 17,713,522 -0.31(-0.44%)
Jan 31, 2014 72.50 72.50 70.72 71.05 24,401,344 -3.07(-4.14%)
Jan 30, 2014 74.03 74.45 73.31 74.12 8,699,875 +0.29(+0.39%)
Jan 29, 2014 73.92 74.40 73.65 73.84 8,674,856 -0.53(-0.72%)
Jan 28, 2014 74.29 74.49 73.88 74.37 6,753,514 +0.26(+0.35%)
Jan 27, 2014 74.00 74.63 73.76 74.11 9,707,976 +0.09(+0.12%)
Jan 24, 2014 75.03 75.20 74.00 74.02 11,203,766 -1.34(-1.77%)
Jan 23, 2014 76.28 76.29 75.27 75.36 9,748,409 -1.30(-1.69%)
Jan 22, 2014 76.71 76.86 76.36 76.66 7,815,221 +0.04(+0.06%)
Jan 21, 2014 76.85 76.95 76.07 76.61 8,781,905 +0.68(+0.90%)
Jan 17, 2014 75.76 75.93 75.93 75.93 11,311,200 +0.29(+0.39%)
Jan 16, 2014 75.81 75.93 75.23 75.64 7,914,818 -0.22(-0.29%)
Jan 15, 2014 76.11 76.43 75.78 75.86 9,152,570 -0.25(-0.33%)
Jan 14, 2014 76.00 76.22 75.62 76.11 10,816,163 +0.20(+0.27%)
Jan 13, 2014 76.90 76.95 75.75 75.90 10,216,516 -1.12(-1.45%)
Jan 10, 2014 77.97 78.19 76.61 77.02 12,779,924 -1.45(-1.85%)
Jan 09, 2014 78.56 78.56 77.67 78.48 8,866,127 +0.00(+0.00%)
Jan 08, 2014 79.21 79.22 78.13 78.48 12,999,204 -1.13(-1.42%)
Jan 07, 2014 79.19 79.77 78.70 79.61 7,167,299 +0.67(+0.85%)
Jan 06, 2014 79.30 79.44 78.62 78.94 6,676,588 -0.21(-0.27%)
Jan 03, 2014 79.31 79.49 78.84 79.15 5,508,342 +0.13(+0.17%)
Jan 02, 2014 79.22 79.49 78.74 79.02 7,123,666 -0.49(-0.62%)
Dec 31, 2013 79.36 79.51 79.51 79.51 5,460,395 +0.43(+0.55%)
Dec 30, 2013 79.43 79.70 78.86 79.07 7,363,835 -0.64(-0.80%)
Dec 27, 2013 79.56 79.98 79.37 79.71 5,428,931 +0.27(+0.34%)
Dec 26, 2013 78.67 79.56 78.64 79.44 5,365,421 +0.83(+1.05%)
Dec 24, 2013 78.14 78.64 78.10 78.62 2,494,599 +0.45(+0.58%)
Dec 23, 2013 78.55 78.67 78.06 78.16 6,382,321 +0.01(+0.02%)
Dec 20, 2013 78.32 78.79 77.91 78.15 14,854,988 -0.28(-0.36%)
Dec 19, 2013 77.37 78.55 77.06 78.43 10,206,302 +1.03(+1.33%)
Dec 18, 2013 75.92 77.51 75.88 77.40 12,889,775 +1.82(+2.41%)
Dec 17, 2013 76.46 76.53 75.27 75.58 10,720,465 -0.94(-1.23%)
Dec 16, 2013 76.67 76.83 76.26 76.52 11,155,374 +0.20(+0.27%)
Dec 13, 2013 76.66 77.11 75.99 76.32 8,284,184 -0.69(-0.90%)
Dec 12, 2013 77.51 77.72 76.74 77.01 11,332,040 -0.71(-0.91%)
Dec 11, 2013 78.82 78.86 77.53 77.72 11,483,995 -0.99(-1.26%)
Dec 10, 2013 78.79 78.89 78.10 78.71 8,802,229 +0.20(+0.26%)
Dec 09, 2013 77.84 78.85 77.76 78.51 12,107,226 +0.67(+0.86%)
Dec 06, 2013 77.69 77.88 77.43 77.84 6,565,669 +0.76(+0.98%)
Dec 05, 2013 77.19 77.65 76.83 77.08 7,386,483 -0.43(-0.55%)
Dec 04, 2013 77.72 78.18 77.14 77.51 6,899,205 -0.48(-0.61%)
Dec 03, 2013 77.85 78.23 77.57 77.99 8,498,958 +0.11(+0.15%)
Dec 02, 2013 78.21 78.33 77.69 77.87 8,458,360 -0.06(-0.08%)
Nov 29, 2013 78.18 78.48 77.65 77.93 5,846,002 +0.01(+0.02%)
Nov 27, 2013 78.05 78.13 77.43 77.92 6,137,703 -0.23(-0.29%)
Nov 26, 2013 78.55 78.74 78.07 78.15 7,204,292 -0.61(-0.78%)
Nov 25, 2013 78.78 78.99 78.43 78.76 6,153,099 -0.18(-0.23%)
Nov 22, 2013 78.63 79.05 77.92 78.95 6,107,480 +0.36(+0.46%)
Nov 21, 2013 77.88 78.67 77.88 78.58 7,673,209 +0.93(+1.20%)
Nov 20, 2013 77.76 78.13 77.40 77.65 7,181,883 -0.04(-0.05%)
Nov 19, 2013 76.73 77.90 76.55 77.69 9,246,634 +0.95(+1.24%)
Nov 18, 2013 76.83 76.95 76.43 76.74 7,522,156 +0.32(+0.42%)
Nov 15, 2013 76.24 76.55 75.83 76.42 9,439,571 +0.32(+0.42%)
Nov 14, 2013 76.11 76.34 75.95 76.10 8,592,355 +0.36(+0.47%)
Nov 12, 2013 76.39 76.53 75.51 75.74 9,786,369 -0.68(-0.89%)
Nov 11, 2013 76.49 76.69 76.19 76.43 5,430,278 -0.07(-0.09%)
Nov 08, 2013 75.54 76.51 75.48 76.50 17,953,586 +0.81(+1.07%)
Nov 07, 2013 76.75 76.93 75.38 75.69 16,046,381 -0.78(-1.02%)
Nov 06, 2013 75.30 76.63 75.00 76.46 13,259,870 +1.70(+2.27%)
Nov 05, 2013 74.23 75.05 73.90 74.77 10,466,419 +0.22(+0.30%)
Nov 04, 2013 74.85 74.86 74.05 74.55 10,548,541 +0.06(+0.08%)
Nov 01, 2013 75.14 75.39 73.85 74.49 14,804,117 -1.23(-1.63%)
Oct 31, 2013 75.84 76.58 75.64 75.72 12,268,105 -0.21(-0.28%)
Oct 30, 2013 76.72 76.98 75.69 75.93 7,918,430 -0.76(-0.99%)
Oct 29, 2013 76.58 77.01 76.48 76.69 6,719,097 +0.37(+0.49%)
Oct 28, 2013 76.10 76.47 75.80 76.32 8,672,097 +0.20(+0.27%)
Oct 25, 2013 76.12 76.51 75.92 76.12 6,771,267 +0.02(+0.02%)
Oct 24, 2013 76.17 76.38 75.69 76.10 6,630,372 +0.27(+0.36%)
Oct 23, 2013 75.93 76.15 75.64 75.83 7,853,128 -0.32(-0.42%)
Oct 22, 2013 75.83 76.24 75.56 76.15 10,210,430 +0.52(+0.68%)
Oct 21, 2013 75.51 75.86 75.31 75.63 6,897,891 +0.11(+0.14%)
Oct 18, 2013 75.50 75.65 75.20 75.52 9,872,313 +0.08(+0.11%)
Oct 17, 2013 75.18 75.50 74.91 75.44 8,324,820 +0.23(+0.30%)
Oct 16, 2013 75.38 75.57 74.70 75.21 8,890,290 +0.64(+0.85%)
Oct 15, 2013 74.84 75.16 74.34 74.58 10,162,005 -0.27(-0.36%)
Oct 14, 2013 74.06 74.96 73.42 74.85 7,579,185 +0.57(+0.77%)
Oct 11, 2013 73.58 74.30 73.18 74.27 10,354,757 +0.81(+1.11%)
Oct 10, 2013 72.74 73.46 72.24 73.46 17,634,588 +0.16(+0.22%)
Oct 09, 2013 73.57 73.72 72.79 73.30 14,006,121 -0.38(-0.51%)
Oct 08, 2013 74.41 74.54 73.67 73.68 10,684,391 -0.72(-0.97%)
Oct 07, 2013 74.12 74.80 73.98 74.40 8,951,977 -0.16(-0.22%)
Oct 04, 2013 74.80 74.82 74.18 74.56 10,359,058 -0.08(-0.10%)
Oct 03, 2013 76.14 76.16 74.44 74.64 16,162,682 -1.63(-2.14%)
Oct 02, 2013 76.40 76.49 75.59 76.27 9,304,201 -0.31(-0.40%)
Oct 01, 2013 76.55 76.84 76.28 76.58 7,435,302 -0.11(-0.15%)
Sep 30, 2013 76.75 77.02 76.06 76.69 10,165,858 -0.72(-0.93%)
Sep 27, 2013 77.78 77.80 77.33 77.41 7,162,323 -0.54(-0.69%)
Sep 26, 2013 78.33 78.55 77.65 77.95 7,949,843 -0.37(-0.47%)
Sep 25, 2013 78.76 78.84 78.31 78.31 7,127,244 -0.27(-0.34%)
Sep 24, 2013 79.12 79.43 78.53 78.58 9,294,022 -0.65(-0.82%)
Sep 23, 2013 78.66 79.29 78.63 79.23 8,614,268 +0.38(+0.48%)
Sep 20, 2013 79.32 79.68 78.74 78.85 16,278,897 -0.33(-0.41%)
Sep 19, 2013 79.44 79.61 79.06 79.18 7,035,390 -0.24(-0.30%)
Sep 18, 2013 78.50 79.80 78.16 79.42 9,969,078 +0.93(+1.19%)
Sep 17, 2013 78.33 79.02 78.32 78.48 8,622,373 +0.16(+0.21%)
Sep 16, 2013 78.75 78.85 78.26 78.32 6,789,248 -0.04(-0.05%)
Sep 13, 2013 78.26 78.80 78.15 78.36 4,901,801 +0.16(+0.20%)
Sep 12, 2013 78.30 78.66 78.04 78.20 7,176,258 -0.02(-0.02%)
Sep 11, 2013 77.67 78.27 77.51 78.22 7,914,758 +0.57(+0.74%)
Sep 10, 2013 77.52 77.64 76.51 77.64 9,506,852 +0.50(+0.65%)
Sep 09, 2013 76.51 77.30 76.51 77.15 6,960,872 +0.64(+0.83%)
Sep 06, 2013 76.71 77.48 75.12 76.51 9,014,807 -0.10(-0.13%)
Sep 05, 2013 76.43 76.80 76.32 76.61 5,264,598 +0.32(+0.42%)
Sep 04, 2013 75.97 76.55 75.71 76.29 5,811,667 +0.20(+0.26%)
Sep 03, 2013 76.59 76.68 75.74 76.09 6,574,845 +0.08(+0.10%)
Aug 30, 2013 76.07 76.30 75.79 76.02 7,439,836 +0.04(+0.05%)
Aug 29, 2013 76.47 76.73 75.78 75.98 8,487,821 -0.91(-1.18%)
Aug 28, 2013 75.40 77.23 75.40 76.89 12,051,565 +1.89(+2.53%)
Aug 27, 2013 74.63 75.54 74.53 74.99 8,214,598 -0.02(-0.03%)
Aug 26, 2013 75.58 75.69 74.81 75.01 5,985,127 -0.44(-0.58%)
Aug 23, 2013 74.92 75.57 74.56 75.45 7,418,017 +0.78(+1.05%)
Aug 22, 2013 74.44 75.23 74.12 74.67 6,382,060 +0.37(+0.50%)
Aug 21, 2013 74.72 74.80 73.99 74.29 8,947,875 -0.37(-0.50%)
Aug 20, 2013 74.85 75.30 74.67 74.67 7,114,608 -0.23(-0.31%)
Aug 19, 2013 75.55 75.74 74.81 74.90 6,826,019 -0.77(-1.02%)
Aug 16, 2013 75.68 75.86 75.15 75.67 8,955,999 -0.23(-0.31%)
Aug 15, 2013 76.17 76.38 75.74 75.90 6,728,238 -0.50(-0.66%)
Aug 14, 2013 76.85 76.98 76.09 76.41 10,996,416 -0.28(-0.37%)
Aug 13, 2013 76.33 77.15 76.00 76.69 7,125,528 +0.44(+0.57%)
Aug 12, 2013 76.38 76.42 75.69 76.25 9,607,408 -0.44(-0.57%)
Aug 09, 2013 77.08 77.08 76.18 76.69 9,168,049 -0.36(-0.46%)
Aug 08, 2013 77.55 77.76 76.32 77.05 9,007,572 -0.16(-0.21%)
Aug 07, 2013 77.02 77.58 76.88 77.21 6,222,327 +0.12(+0.15%)
Aug 06, 2013 77.61 77.73 77.01 77.09 7,244,798 -0.53(-0.69%)
Aug 05, 2013 78.08 78.10 77.48 77.62 5,964,078 -0.60(-0.77%)
Aug 02, 2013 78.17 78.32 77.19 78.22 11,949,242 -0.93(-1.18%)
Aug 01, 2013 79.19 79.29 78.66 79.16 9,195,533 +0.34(+0.44%)
Jul 31, 2013 78.89 79.45 78.54 78.81 8,616,560 +0.07(+0.09%)
Jul 30, 2013 79.01 79.48 78.37 78.74 7,331,085 -0.24(-0.31%)
Jul 29, 2013 79.74 79.74 78.81 78.99 6,435,563 -0.87(-1.09%)
Jul 26, 2013 79.53 79.89 78.94 79.86 7,715,821 -0.13(-0.16%)
Jul 25, 2013 78.97 80.03 78.75 79.98 7,134,654 +0.87(+1.10%)
Jul 24, 2013 79.66 79.90 78.82 79.11 7,232,458 -0.56(-0.70%)
Jul 23, 2013 79.55 79.91 79.32 79.67 6,011,331 +0.14(+0.18%)
Jul 22, 2013 79.45 79.89 79.29 79.53 6,479,097 +0.08(+0.09%)
Jul 19, 2013 78.75 79.45 78.36 79.45 9,473,065 +0.90(+1.15%)
Jul 18, 2013 78.05 78.66 78.03 78.55 6,906,936 +0.70(+0.90%)
Jul 17, 2013 78.04 78.26 77.81 77.85 4,747,846 +0.14(+0.19%)
Jul 16, 2013 78.07 78.40 77.35 77.70 6,395,410 -0.35(-0.45%)
Jul 15, 2013 77.70 78.35 77.67 78.05 6,489,020 +0.39(+0.50%)
Jul 12, 2013 77.33 77.72 77.03 77.67 8,969,389 +0.18(+0.23%)
Jul 11, 2013 77.60 77.70 76.70 77.48 11,556,965 +0.54(+0.71%)
Jul 10, 2013 77.28 77.97 76.82 76.94 8,908,069 -0.23(-0.30%)
Jul 09, 2013 76.62 77.47 76.41 77.17 9,988,011 +1.27(+1.67%)
Jul 08, 2013 75.93 76.57 75.74 75.90 7,929,914 +0.46(+0.61%)
Jul 05, 2013 74.93 75.66 74.56 75.44 7,010,031 +0.90(+1.20%)
Jul 03, 2013 74.65 74.69 74.25 74.55 4,859,076 -0.04(-0.06%)
Jul 02, 2013 74.55 75.33 74.24 74.59 7,846,304 +0.04(+0.06%)
Jul 01, 2013 74.09 75.13 73.87 74.55 8,071,790 +0.46(+0.63%)
Jun 28, 2013 74.37 74.85 73.96 74.08 10,393,378 -0.23(-0.31%)
Jun 27, 2013 74.20 74.84 74.18 74.32 7,123,774 +0.35(+0.47%)
Jun 26, 2013 74.08 74.21 73.25 73.97 7,700,336 +0.44(+0.60%)
Jun 25, 2013 73.72 73.79 73.19 73.53 9,559,790 +0.39(+0.54%)
Jun 24, 2013 73.69 73.89 72.63 73.13 10,839,337 -1.32(-1.77%)
Jun 21, 2013 74.65 74.84 73.41 74.45 17,079,414 +0.61(+0.83%)
Jun 20, 2013 74.84 74.91 73.60 73.84 12,181,402 -1.60(-2.12%)
Jun 19, 2013 76.25 76.61 75.38 75.44 7,403,127 -0.64(-0.84%)
Jun 18, 2013 75.77 76.20 75.66 76.08 7,259,974 +0.19(+0.25%)
Jun 17, 2013 75.41 76.24 75.30 75.89 6,463,951 +0.59(+0.78%)
Jun 14, 2013 75.83 76.18 75.19 75.30 7,053,775 -0.86(-1.13%)
Jun 13, 2013 75.06 76.27 75.01 76.16 7,438,268 +1.06(+1.41%)
Jun 12, 2013 76.58 76.83 74.88 75.11 8,768,156 -0.93(-1.22%)
Jun 11, 2013 76.29 76.85 75.91 76.03 7,264,934 -0.78(-1.01%)
Jun 10, 2013 76.96 76.99 76.25 76.81 8,922,182 +0.62(+0.81%)
Jun 07, 2013 75.89 76.36 75.21 76.19 9,728,295 +0.69(+0.92%)
Jun 06, 2013 75.92 76.06 74.29 75.49 16,199,946 -0.61(-0.81%)
Jun 05, 2013 76.59 77.06 75.94 76.11 12,372,415 -0.87(-1.13%)
Jun 04, 2013 76.89 77.41 76.46 76.98 12,260,391 -0.71(-0.91%)
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.