Skip to main content

Chevron Corp (NY: CVX )

157.55 +1.20 (+0.77%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 79.94 80.26 79.46 79.69 8,297,968 -0.30(-0.38%)
Mar 30, 2017 80.27 80.67 79.57 80.00 9,158,439 -0.22(-0.27%)
Mar 29, 2017 79.38 80.22 79.33 80.21 6,628,219 +0.67(+0.84%)
Mar 28, 2017 78.88 79.97 78.77 79.54 8,530,431 +0.66(+0.84%)
Mar 27, 2017 79.42 79.68 78.54 78.88 8,721,612 -1.27(-1.58%)
Mar 24, 2017 80.11 80.47 79.94 80.15 8,541,704 +0.09(+0.11%)
Mar 23, 2017 80.38 80.80 79.98 80.06 7,344,402 -0.39(-0.48%)
Mar 22, 2017 79.90 80.79 79.80 80.45 10,922,215 +0.26(+0.32%)
Mar 21, 2017 80.21 80.33 79.72 80.19 9,978,113 +0.28(+0.35%)
Mar 20, 2017 79.62 80.05 79.43 79.91 7,142,122 -0.01(-0.02%)
Mar 17, 2017 80.16 80.47 79.92 79.92 19,338,248 -0.13(-0.17%)
Mar 16, 2017 80.76 80.81 79.75 80.06 11,983,559 -0.76(-0.94%)
Mar 15, 2017 80.22 80.89 79.82 80.81 12,761,699 +1.13(+1.42%)
Mar 14, 2017 80.51 80.59 79.51 79.69 13,386,277 -1.48(-1.82%)
Mar 13, 2017 82.02 82.25 81.13 81.16 8,579,608 -0.94(-1.14%)
Mar 10, 2017 82.68 82.69 81.23 82.10 8,838,687 +0.42(+0.52%)
Mar 09, 2017 81.13 81.77 80.54 81.67 9,762,573 +0.32(+0.39%)
Mar 08, 2017 82.89 83.07 81.20 81.36 12,215,136 -1.63(-1.97%)
Mar 07, 2017 84.27 84.53 82.90 82.99 8,972,008 -1.01(-1.20%)
Mar 06, 2017 84.06 84.24 83.63 84.00 6,375,300 -0.28(-0.33%)
Mar 03, 2017 84.53 84.03 84.28 6,615,181 +0.14(+0.17%)
Mar 02, 2017 84.37 84.81 84.10 84.14 7,934,055 -0.39(-0.46%)
Mar 01, 2017 83.81 84.91 83.78 84.53 9,898,896 +1.02(+1.23%)
Feb 28, 2017 82.88 83.69 82.75 83.50 9,466,597 +0.56(+0.67%)
Feb 27, 2017 82.13 83.33 81.92 82.94 9,803,343 +1.21(+1.48%)
Feb 24, 2017 82.31 82.40 81.25 81.73 8,338,962 -0.67(-0.81%)
Feb 23, 2017 82.64 83.00 82.20 82.40 11,666,632 +0.48(+0.58%)
Feb 22, 2017 82.53 82.97 81.88 81.93 7,722,497 -0.99(-1.20%)
Feb 21, 2017 82.19 83.36 82.09 82.92 8,914,530 +1.03(+1.26%)
Feb 17, 2017 81.89 81.89 81.89 0 -0.26(-0.32%)
Feb 16, 2017 83.86 83.86 81.96 82.15 12,769,744 -1.40(-1.68%)
Feb 15, 2017 83.29 84.05 83.29 83.55 9,495,856 +0.04(+0.04%)
Feb 14, 2017 83.63 83.92 82.97 83.52 7,829,043 -0.23(-0.27%)
Feb 13, 2017 83.34 83.80 83.11 83.75 6,605,623 +0.63(+0.76%)
Feb 10, 2017 82.89 83.41 82.61 83.11 8,425,470 +0.58(+0.70%)
Feb 09, 2017 82.03 82.80 82.11 82.53 6,265,383 +0.50(+0.61%)
Feb 08, 2017 81.70 82.19 81.11 82.03 7,057,732 +0.14(+0.17%)
Feb 07, 2017 83.06 83.15 81.69 81.89 8,209,357 -1.17(-1.41%)
Feb 06, 2017 83.28 83.44 82.67 83.06 7,667,738 -0.43(-0.52%)
Feb 03, 2017 82.64 84.02 82.44 83.50 9,009,261 +1.00(+1.21%)
Feb 02, 2017 81.73 82.52 81.39 82.50 8,551,268 +0.89(+1.09%)
Feb 01, 2017 81.75 82.18 81.49 81.61 8,009,169 -0.26(-0.31%)
Jan 31, 2017 82.26 82.49 81.43 81.86 10,806,511 -0.35(-0.42%)
Jan 30, 2017 83.19 83.66 81.79 82.21 11,214,593 -1.45(-1.73%)
Jan 27, 2017 83.47 84.33 82.97 83.66 15,912,656 -2.03(-2.37%)
Jan 26, 2017 86.39 86.62 85.65 85.69 9,418,196 -0.51(-0.59%)
Jan 25, 2017 85.94 86.33 85.53 86.19 7,166,740 +0.64(+0.75%)
Jan 24, 2017 85.17 86.10 85.00 85.55 6,812,396 +0.72(+0.85%)
Jan 23, 2017 84.64 85.25 84.54 84.83 6,942,453 -0.15(-0.18%)
Jan 20, 2017 85.52 85.83 84.80 84.99 9,155,334 +0.01(+0.02%)
Jan 19, 2017 85.20 85.25 84.76 84.97 4,662,369 -0.26(-0.31%)
Jan 18, 2017 85.05 85.31 84.84 85.24 6,604,107 -0.25(-0.29%)
Jan 17, 2017 85.58 85.85 85.36 85.49 6,351,656 -0.07(-0.09%)
Jan 13, 2017 85.56 85.56 85.56 0 +0.16(+0.19%)
Jan 12, 2017 85.65 86.01 84.85 85.40 6,719,366 +0.17(+0.20%)
Jan 11, 2017 84.66 85.61 84.44 85.23 8,304,050 +0.71(+0.84%)
Jan 10, 2017 84.96 85.57 84.47 84.52 8,411,959 -0.65(-0.76%)
Jan 09, 2017 85.50 85.55 84.63 85.16 9,373,802 -0.74(-0.86%)
Jan 06, 2017 86.35 86.44 85.56 85.90 6,477,868 -0.35(-0.40%)
Jan 05, 2017 86.75 87.11 85.81 86.25 8,063,210 -0.38(-0.43%)
Jan 04, 2017 87.05 87.23 86.46 86.62 9,085,990 -0.02(-0.03%)
Jan 03, 2017 87.03 87.49 85.72 86.64 10,072,155 +0.11(+0.13%)
Dec 30, 2016 86.53 86.53 86.53 0 -0.09(-0.10%)
Dec 29, 2016 86.76 87.06 86.37 86.62 4,367,747 -0.07(-0.08%)
Dec 28, 2016 86.98 87.38 86.57 86.69 5,557,760 -0.23(-0.26%)
Dec 27, 2016 87.12 87.41 86.83 86.91 4,062,499 -0.15(-0.17%)
Dec 23, 2016 87.06 87.06 87.06 0 -0.26(-0.29%)
Dec 22, 2016 86.71 87.48 86.58 87.32 6,790,615 +0.63(+0.73%)
Dec 21, 2016 87.00 87.49 86.65 86.69 6,834,415 -0.03(-0.03%)
Dec 20, 2016 86.64 87.22 86.51 86.72 5,874,469 +0.22(+0.25%)
Dec 19, 2016 87.02 87.08 86.33 86.50 7,851,668 -0.32(-0.36%)
Dec 16, 2016 86.64 87.18 86.33 86.81 18,705,798 +0.76(+0.88%)
Dec 15, 2016 85.01 86.30 84.81 86.05 10,144,736 +0.80(+0.94%)
Dec 14, 2016 85.80 86.66 85.11 85.25 10,708,854 -1.07(-1.24%)
Dec 13, 2016 86.68 86.98 85.30 86.33 11,565,452 +0.20(+0.23%)
Dec 12, 2016 86.58 87.48 85.70 86.13 13,662,634 +0.99(+1.16%)
Dec 09, 2016 84.54 85.27 84.53 85.14 7,850,404 +0.47(+0.56%)
Dec 08, 2016 84.35 84.84 83.96 84.67 7,491,131 +0.54(+0.64%)
Dec 07, 2016 83.11 84.16 82.94 84.14 8,725,223 +1.24(+1.49%)
Dec 06, 2016 82.63 83.43 82.50 82.90 8,206,743 -0.36(-0.43%)
Dec 05, 2016 83.36 84.16 83.10 83.26 9,389,435 +0.18(+0.22%)
Dec 02, 2016 83.22 83.67 82.55 83.08 8,388,791 -0.21(-0.26%)
Dec 01, 2016 82.92 84.48 82.73 83.29 16,037,402 +1.27(+1.55%)
Nov 30, 2016 82.38 83.06 81.83 82.02 23,533,176 +1.63(+2.03%)
Nov 29, 2016 80.21 80.67 79.69 80.39 10,149,361 -0.85(-1.05%)
Nov 28, 2016 81.57 82.03 81.15 81.24 8,677,554 -0.37(-0.45%)
Nov 25, 2016 81.27 81.77 81.00 81.61 4,405,048 +0.00(+0.00%)
Nov 23, 2016 81.61 81.61 81.61 0 +0.28(+0.34%)
Nov 22, 2016 81.45 81.61 80.36 81.33 8,759,687 +0.32(+0.40%)
Nov 21, 2016 81.14 81.61 80.92 81.00 11,523,604 +0.72(+0.90%)
Nov 18, 2016 79.82 80.63 79.51 80.28 9,270,350 +0.79(+1.00%)
Nov 17, 2016 80.14 80.94 79.10 79.49 9,017,128 -0.17(-0.21%)
Nov 16, 2016 79.55 80.14 79.21 79.66 10,505,433 +0.35(+0.44%)
Nov 15, 2016 78.24 79.39 78.18 79.31 16,699,845 +1.73(+2.22%)
Nov 14, 2016 77.27 77.69 76.86 77.59 10,517,919 -0.04(-0.05%)
Nov 11, 2016 78.24 78.36 77.11 77.62 10,907,309 -0.84(-1.07%)
Nov 10, 2016 78.28 78.98 78.06 78.46 12,006,369 +0.11(+0.14%)
Nov 09, 2016 77.19 78.80 76.93 78.35 12,582,359 +0.25(+0.33%)
Nov 08, 2016 77.57 78.75 77.46 78.10 11,044,292 +0.32(+0.41%)
Nov 07, 2016 77.16 77.87 77.00 77.78 10,041,508 +1.51(+1.98%)
Nov 04, 2016 76.61 76.79 75.98 76.27 9,734,036 -0.44(-0.58%)
Nov 03, 2016 76.82 77.30 76.39 76.71 7,835,060 +0.00(+0.00%)
Nov 02, 2016 76.90 77.19 75.88 76.71 11,547,018 -0.79(-1.02%)
Nov 01, 2016 76.80 77.70 76.76 77.51 17,516,936 +1.26(+1.65%)
Oct 31, 2016 75.57 76.76 75.54 76.25 16,949,690 +0.68(+0.90%)
Oct 28, 2016 73.61 76.45 73.48 75.57 23,952,864 +2.84(+3.90%)
Oct 27, 2016 73.89 74.22 72.73 72.73 13,595,877 -0.92(-1.26%)
Oct 26, 2016 73.02 73.90 72.70 73.66 8,727,370 +0.31(+0.42%)
Oct 25, 2016 73.34 74.01 73.17 73.35 6,499,078 +0.08(+0.11%)
Oct 24, 2016 73.93 73.94 72.83 73.27 8,349,072 -0.47(-0.63%)
Oct 21, 2016 73.56 73.93 73.25 73.74 7,724,081 -0.41(-0.56%)
Oct 20, 2016 73.98 74.41 73.29 74.15 6,623,006 -0.29(-0.39%)
Oct 19, 2016 74.59 75.48 74.42 74.44 8,109,166 +0.35(+0.47%)
Oct 18, 2016 74.24 74.43 73.61 74.09 6,485,586 +0.31(+0.42%)
Oct 17, 2016 73.47 73.87 73.24 73.78 6,238,178 +0.20(+0.28%)
Oct 14, 2016 73.87 74.22 73.23 73.58 7,026,634 +0.21(+0.29%)
Oct 13, 2016 73.88 74.04 72.51 73.37 10,829,667 -0.99(-1.33%)
Oct 12, 2016 74.78 74.85 73.96 74.36 6,779,914 -0.65(-0.86%)
Oct 11, 2016 75.54 75.74 74.74 75.00 7,332,470 -0.68(-0.90%)
Oct 10, 2016 75.13 76.01 75.13 75.69 8,218,999 +1.24(+1.67%)
Oct 07, 2016 74.61 75.32 74.38 74.44 8,029,202 +0.07(+0.09%)
Oct 06, 2016 74.48 74.76 73.79 74.38 5,993,730 -0.04(-0.05%)
Oct 05, 2016 74.24 74.88 74.06 74.41 8,123,003 +0.70(+0.95%)
Oct 04, 2016 74.76 74.92 73.34 73.71 8,937,043 -0.86(-1.15%)
Oct 03, 2016 74.65 74.85 74.19 74.57 5,942,887 -0.34(-0.46%)
Sep 30, 2016 74.12 75.41 73.69 74.92 12,919,596 +1.20(+1.63%)
Sep 29, 2016 74.25 74.44 73.14 73.71 11,177,094 -0.64(-0.86%)
Sep 28, 2016 72.44 74.45 71.88 74.36 13,854,909 +2.31(+3.20%)
Sep 27, 2016 71.51 72.54 71.18 72.05 8,888,249 +0.15(+0.20%)
Sep 26, 2016 72.42 72.99 71.82 71.90 7,943,041 -0.32(-0.44%)
Sep 23, 2016 72.31 73.19 71.97 72.22 10,161,751 -0.55(-0.76%)
Sep 22, 2016 73.17 73.34 72.67 72.78 7,441,533 +0.25(+0.35%)
Sep 21, 2016 71.59 72.56 71.52 72.52 8,738,709 +1.40(+1.98%)
Sep 20, 2016 71.46 71.68 71.10 71.12 7,929,090 -0.25(-0.35%)
Sep 19, 2016 71.57 71.95 71.33 71.36 8,492,924 +0.15(+0.20%)
Sep 16, 2016 71.57 71.92 70.99 71.22 17,482,542 -1.21(-1.67%)
Sep 15, 2016 71.70 73.07 71.65 72.43 9,279,795 +0.79(+1.10%)
Sep 14, 2016 72.15 72.75 71.46 71.64 11,267,180 -0.74(-1.02%)
Sep 13, 2016 73.99 73.99 72.19 72.38 12,776,885 -2.05(-2.76%)
Sep 12, 2016 73.66 74.65 73.21 74.43 11,195,233 +0.71(+0.97%)
Sep 09, 2016 75.23 75.27 73.69 73.71 10,727,588 -2.07(-2.74%)
Sep 08, 2016 75.22 75.95 74.59 75.79 7,952,670 +0.90(+1.21%)
Sep 07, 2016 74.79 75.01 74.42 74.89 7,259,017 +0.33(+0.44%)
Sep 06, 2016 73.67 74.69 73.50 74.56 7,458,376 +1.09(+1.49%)
Sep 02, 2016 73.44 73.47 73.47 73.47 6,424,744 +0.52(+0.72%)
Sep 01, 2016 73.05 73.21 72.40 72.94 8,304,615 -0.27(-0.37%)
Aug 31, 2016 73.66 73.76 72.73 73.21 8,585,014 -0.82(-1.10%)
Aug 30, 2016 74.28 74.70 73.79 74.03 5,100,687 -0.25(-0.34%)
Aug 29, 2016 73.69 74.41 73.52 74.28 5,529,748 +0.53(+0.72%)
Aug 26, 2016 74.33 74.60 73.42 73.75 6,561,599 -0.41(-0.56%)
Aug 25, 2016 74.46 74.46 73.90 74.17 6,168,462 -0.23(-0.30%)
Aug 24, 2016 73.81 74.46 73.72 74.39 7,113,949 +0.38(+0.51%)
Aug 23, 2016 74.27 74.37 73.88 74.01 6,772,423 -0.19(-0.26%)
Aug 22, 2016 74.06 74.54 73.69 74.20 7,548,970 -0.28(-0.37%)
Aug 19, 2016 75.03 75.07 74.33 74.48 6,947,670 -0.90(-1.19%)
Aug 18, 2016 74.70 75.41 74.29 75.37 9,540,296 +0.97(+1.30%)
Aug 17, 2016 73.88 74.46 73.53 74.41 7,297,067 +0.49(+0.66%)
Aug 16, 2016 74.03 74.14 73.71 73.92 7,465,805 -0.11(-0.15%)
Aug 15, 2016 73.91 74.24 73.77 74.03 6,782,798 +0.44(+0.60%)
Aug 12, 2016 73.28 73.71 72.94 73.59 7,217,634 +0.55(+0.75%)
Aug 11, 2016 72.50 73.37 72.31 73.04 6,714,517 +0.91(+1.26%)
Aug 10, 2016 73.22 73.34 71.99 72.13 7,054,246 -0.85(-1.16%)
Aug 09, 2016 73.36 73.47 72.59 72.98 6,882,132 +0.09(+0.12%)
Aug 08, 2016 72.74 73.24 72.55 72.90 7,562,481 +0.50(+0.69%)
Aug 05, 2016 72.74 72.80 71.83 72.40 9,316,039 +0.09(+0.12%)
Aug 04, 2016 72.23 72.81 72.03 72.31 8,450,634 -0.16(-0.22%)
Aug 03, 2016 71.78 72.49 71.52 72.47 9,178,652 +0.73(+1.02%)
Aug 02, 2016 71.69 72.08 70.53 71.74 13,538,111 +0.35(+0.48%)
Aug 01, 2016 72.99 73.54 71.03 71.39 16,035,174 -2.43(-3.29%)
Jul 29, 2016 72.41 73.92 71.92 73.82 14,101,636 +0.50(+0.68%)
Jul 28, 2016 73.54 73.63 72.74 73.32 11,420,222 -0.34(-0.46%)
Jul 27, 2016 73.96 74.42 73.33 73.66 7,513,220 -0.30(-0.41%)
Jul 26, 2016 73.88 74.31 73.53 73.96 8,469,294 -0.28(-0.38%)
Jul 25, 2016 75.53 75.71 74.03 74.24 10,806,252 -1.87(-2.45%)
Jul 22, 2016 76.12 76.35 75.78 76.11 7,295,929 +0.19(+0.26%)
Jul 21, 2016 75.92 76.25 75.54 75.91 8,406,358 -0.14(-0.19%)
Jul 20, 2016 76.30 76.45 75.63 76.06 9,443,110 -0.32(-0.42%)
Jul 19, 2016 76.34 76.54 76.10 76.38 6,428,829 -0.04(-0.05%)
Jul 18, 2016 76.84 76.89 76.37 76.42 6,844,422 -0.68(-0.88%)
Jul 15, 2016 77.31 77.46 76.63 77.10 8,557,758 +0.24(+0.31%)
Jul 14, 2016 77.22 77.49 76.66 76.86 6,595,554 +0.04(+0.05%)
Jul 13, 2016 76.92 77.22 76.25 76.82 8,273,789 -0.09(-0.12%)
Jul 12, 2016 76.57 77.29 76.48 76.92 11,629,454 +1.00(+1.32%)
Jul 11, 2016 75.50 76.35 75.49 75.91 10,004,108 +0.45(+0.59%)
Jul 08, 2016 74.83 75.61 74.19 75.47 12,555,102 +1.24(+1.67%)
Jul 07, 2016 75.55 75.63 73.57 74.23 10,700,081 -1.10(-1.46%)
Jul 06, 2016 74.38 75.34 73.80 75.33 8,561,068 +0.73(+0.98%)
Jul 05, 2016 74.55 74.82 74.08 74.60 10,782,233 -0.42(-0.56%)
Jul 01, 2016 75.47 75.02 75.02 75.02 8,493,231 -0.49(-0.65%)
Jun 30, 2016 74.60 75.63 74.39 75.51 10,619,873 +1.02(+1.36%)
Jun 29, 2016 73.85 75.40 73.69 74.50 12,338,389 +1.29(+1.76%)
Jun 28, 2016 72.91 73.47 72.49 73.21 9,954,732 +0.91(+1.27%)
Jun 27, 2016 72.93 73.04 71.69 72.29 11,604,014 -1.11(-1.51%)
Jun 24, 2016 73.08 74.20 72.87 73.40 15,939,423 -1.83(-2.43%)
Jun 23, 2016 74.52 75.24 74.24 75.23 7,763,777 +1.55(+2.10%)
Jun 22, 2016 74.55 74.55 73.61 73.68 6,756,435 -0.68(-0.92%)
Jun 21, 2016 73.97 74.52 73.68 74.37 6,855,447 +0.45(+0.61%)
Jun 20, 2016 74.11 74.48 73.90 73.91 9,200,179 +0.75(+1.02%)
Jun 17, 2016 73.07 73.28 72.32 73.16 12,164,380 +0.36(+0.49%)
Jun 16, 2016 72.01 72.94 71.15 72.80 11,162,787 +0.32(+0.44%)
Jun 15, 2016 72.49 73.21 72.21 72.49 7,811,505 -0.47(-0.64%)
Jun 14, 2016 73.30 73.51 72.41 72.95 9,610,412 -0.59(-0.80%)
Jun 13, 2016 73.11 74.27 73.03 73.54 8,829,637 +0.09(+0.12%)
Jun 10, 2016 73.81 74.17 72.94 73.46 11,256,742 -0.60(-0.81%)
Jun 09, 2016 73.50 74.28 73.49 74.06 5,896,751 -0.20(-0.27%)
Jun 08, 2016 74.59 74.97 73.95 74.26 8,771,054 -0.17(-0.22%)
Jun 07, 2016 73.36 74.70 73.19 74.42 13,614,710 +1.55(+2.13%)
Jun 06, 2016 73.00 73.50 72.69 72.87 8,257,712 +0.37(+0.51%)
Jun 03, 2016 72.50 72.85 72.03 72.51 6,882,808 +0.09(+0.13%)
Jun 02, 2016 72.32 72.44 71.83 72.41 9,321,025 -0.43(-0.59%)
Jun 01, 2016 72.20 73.03 71.95 72.85 6,684,787 +0.09(+0.13%)
May 31, 2016 73.48 73.67 72.44 72.75 11,303,141 -0.73(-1.00%)
May 27, 2016 73.03 73.49 73.49 73.49 6,953,765 +0.37(+0.51%)
May 26, 2016 73.36 73.74 72.73 73.11 5,756,851 -0.19(-0.27%)
May 25, 2016 72.62 73.46 72.62 73.31 7,541,997 +1.14(+1.58%)
May 24, 2016 71.99 72.58 71.76 72.17 6,084,966 +0.58(+0.81%)
May 23, 2016 71.44 72.13 71.36 71.58 5,873,833 -0.30(-0.41%)
May 20, 2016 72.25 72.32 71.66 71.88 6,534,769 -0.04(-0.06%)
May 19, 2016 71.50 72.09 70.97 71.92 8,662,854 -0.15(-0.21%)
May 18, 2016 72.68 72.95 71.63 72.07 8,228,874 -0.50(-0.68%)
May 17, 2016 72.80 73.60 72.28 72.57 9,756,767 -0.34(-0.46%)
May 16, 2016 72.61 73.13 72.28 72.91 9,510,721 +1.10(+1.54%)
May 13, 2016 72.44 72.73 71.53 71.81 7,948,056 -0.98(-1.35%)
May 12, 2016 72.81 73.00 72.05 72.79 9,164,732 +0.70(+0.97%)
May 11, 2016 72.16 72.52 71.38 72.09 9,611,217 -0.09(-0.13%)
May 10, 2016 71.73 72.20 71.68 72.18 9,396,475 +0.66(+0.92%)
May 09, 2016 72.43 72.56 70.62 71.53 13,106,479 -1.08(-1.48%)
May 06, 2016 71.88 73.20 71.88 72.60 8,371,187 +0.31(+0.43%)
May 05, 2016 72.60 73.13 71.89 72.29 9,082,604 +0.59(+0.83%)
May 04, 2016 72.03 72.92 71.56 71.70 10,443,566 -0.52(-0.72%)
May 03, 2016 72.89 72.91 72.03 72.22 9,867,893 -1.42(-1.93%)
May 02, 2016 72.58 74.02 72.56 73.64 9,601,394 +0.81(+1.11%)
Apr 29, 2016 72.09 73.15 71.71 72.83 12,383,822 -0.16(-0.21%)
Apr 28, 2016 73.51 74.31 72.74 72.99 10,659,112 -1.03(-1.40%)
Apr 27, 2016 73.35 74.09 72.97 74.02 11,761,427 +1.11(+1.53%)
Apr 26, 2016 72.74 73.40 72.50 72.91 7,927,731 +0.56(+0.77%)
Apr 25, 2016 72.33 72.54 71.87 72.35 9,274,555 -0.36(-0.49%)
Apr 22, 2016 72.52 73.06 72.35 72.71 8,072,615 +0.43(+0.60%)
Apr 21, 2016 72.45 73.27 72.07 72.28 11,614,317 -0.21(-0.29%)
Apr 20, 2016 71.33 73.09 71.16 72.48 14,239,646 +0.85(+1.18%)
Apr 19, 2016 70.57 71.66 69.97 71.63 14,850,056 +1.28(+1.82%)
Apr 18, 2016 69.30 70.39 68.08 70.35 10,900,694 +1.05(+1.51%)
Apr 15, 2016 69.65 69.71 69.11 69.30 9,191,677 -0.53(-0.77%)
Apr 14, 2016 69.60 70.04 69.40 69.84 8,622,664 +0.27(+0.39%)
Apr 13, 2016 69.71 69.79 69.16 69.57 8,988,121 +0.06(+0.09%)
Apr 12, 2016 68.21 69.81 68.02 69.50 12,322,673 +1.62(+2.38%)
Apr 11, 2016 69.05 69.35 67.82 67.89 9,321,469 -0.78(-1.13%)
Apr 08, 2016 68.61 69.05 68.26 68.66 9,972,911 +1.10(+1.62%)
Apr 07, 2016 67.27 67.74 67.06 67.56 9,564,698 -0.04(-0.05%)
Apr 06, 2016 66.40 67.71 66.16 67.60 9,590,953 +1.55(+2.34%)
Apr 05, 2016 66.29 66.54 65.88 66.05 9,346,311 -0.54(-0.81%)
Apr 04, 2016 67.31 67.34 66.31 66.59 9,190,963 -0.59(-0.88%)
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.