Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 58.58 60.44 57.81 60.27 29,052,314 +0.38(+0.64%)
Jan 28, 2016 59.77 60.42 58.34 59.88 18,673,562 +1.83(+3.16%)
Jan 27, 2016 58.51 60.01 57.40 58.05 17,754,356 -0.58(-0.99%)
Jan 26, 2016 57.13 58.89 56.70 58.63 17,453,228 +2.25(+3.99%)
Jan 25, 2016 57.35 58.75 56.32 56.38 17,720,218 -1.85(-3.17%)
Jan 22, 2016 58.87 59.38 56.96 58.23 22,560,944 +1.74(+3.07%)
Jan 21, 2016 54.92 56.91 54.38 56.49 23,109,396 +1.44(+2.62%)
Jan 20, 2016 55.74 55.97 52.50 55.05 37,512,140 -1.76(-3.10%)
Jan 19, 2016 58.66 59.07 56.31 56.81 18,870,122 -1.51(-2.58%)
Jan 15, 2016 56.90 58.32 58.32 58.32 25,639,564 -1.25(-2.11%)
Jan 14, 2016 57.12 60.06 56.42 59.57 23,576,616 +2.89(+5.09%)
Jan 13, 2016 57.96 58.72 55.77 56.69 22,307,120 -0.57(-1.00%)
Jan 12, 2016 57.29 57.43 55.54 57.26 19,332,146 +0.96(+1.71%)
Jan 11, 2016 57.74 57.83 55.60 56.30 20,611,448 -0.95(-1.66%)
Jan 08, 2016 58.12 58.43 56.61 57.24 17,061,628 -0.62(-1.07%)
Jan 07, 2016 58.93 59.77 57.62 57.86 22,049,050 -2.13(-3.54%)
Jan 06, 2016 60.94 61.18 59.35 59.99 20,811,080 -2.47(-3.95%)
Jan 05, 2016 62.07 62.48 61.22 62.46 11,284,311 +0.53(+0.86%)
Jan 04, 2016 62.40 62.80 61.03 61.93 16,351,724 -0.77(-1.23%)
Dec 31, 2015 62.30 62.70 62.70 62.70 10,027,096 -0.09(-0.14%)
Dec 30, 2015 62.80 63.41 62.65 62.79 8,033,920 -0.81(-1.27%)
Dec 29, 2015 64.05 64.53 63.48 63.60 9,282,955 +0.62(+0.99%)
Dec 28, 2015 62.94 63.23 62.51 62.98 9,755,891 -1.18(-1.84%)
Dec 24, 2015 65.48 64.16 64.16 64.16 7,171,927 -1.23(-1.88%)
Dec 23, 2015 64.26 65.41 63.82 65.38 16,029,942 +2.47(+3.92%)
Dec 22, 2015 62.12 63.28 61.54 62.92 13,862,097 +0.72(+1.15%)
Dec 21, 2015 63.01 63.22 61.48 62.20 18,468,546 -0.40(-0.63%)
Dec 18, 2015 62.77 63.61 62.24 62.60 28,935,030 -0.51(-0.81%)
Dec 17, 2015 65.17 65.51 63.01 63.10 20,203,912 -2.02(-3.10%)
Dec 16, 2015 64.53 65.39 63.29 65.13 24,263,670 +0.47(+0.73%)
Dec 15, 2015 63.13 65.10 63.11 64.65 27,482,248 +2.39(+3.84%)
Dec 14, 2015 60.15 62.44 59.55 62.26 17,831,348 +2.01(+3.34%)
Dec 11, 2015 61.23 61.27 60.00 60.25 18,919,948 -1.99(-3.20%)
Dec 10, 2015 61.33 63.05 61.06 62.24 20,853,238 +1.18(+1.94%)
Dec 09, 2015 60.41 62.83 60.15 61.06 21,055,316 +0.81(+1.34%)
Dec 08, 2015 59.81 61.33 58.72 60.25 19,220,948 -0.59(-0.96%)
Dec 07, 2015 60.97 61.29 59.17 60.83 22,063,812 -1.69(-2.71%)
Dec 04, 2015 61.26 62.60 60.28 62.53 18,896,044 +0.60(+0.97%)
Dec 03, 2015 63.29 63.72 61.58 61.93 15,775,476 -0.98(-1.55%)
Dec 02, 2015 64.54 64.60 62.75 62.90 16,972,466 -1.55(-2.41%)
Dec 01, 2015 63.40 64.58 63.40 64.46 10,007,908 +0.81(+1.27%)
Nov 30, 2015 63.17 64.09 63.03 63.65 17,460,794 +0.66(+1.05%)
Nov 27, 2015 62.90 63.31 62.78 62.99 3,655,471 -0.35(-0.55%)
Nov 25, 2015 63.22 63.33 63.33 63.33 7,775,386 -0.33(-0.53%)
Nov 24, 2015 62.86 64.33 62.59 63.67 12,262,097 +0.93(+1.49%)
Nov 23, 2015 61.79 63.03 61.41 62.74 9,881,972 +0.70(+1.12%)
Nov 20, 2015 63.17 63.64 61.90 62.04 12,283,597 -1.27(-2.00%)
Nov 19, 2015 64.14 64.38 63.03 63.31 8,746,717 -0.96(-1.50%)
Nov 18, 2015 63.73 64.64 63.45 64.27 9,932,867 +0.82(+1.30%)
Nov 17, 2015 63.61 64.47 63.22 63.45 10,868,657 -0.29(-0.46%)
Nov 16, 2015 61.19 63.75 61.19 63.74 14,277,303 +2.68(+4.38%)
Nov 13, 2015 61.68 61.95 60.73 61.06 11,148,605 -0.81(-1.31%)
Nov 12, 2015 62.49 62.76 61.46 61.88 12,998,921 -1.60(-2.53%)
Nov 11, 2015 64.31 64.52 63.25 63.48 8,837,433 -0.72(-1.12%)
Nov 10, 2015 63.42 64.38 63.24 64.20 9,909,029 +0.63(+0.99%)
Nov 09, 2015 64.37 65.04 63.42 63.57 11,121,514 -1.18(-1.82%)
Nov 06, 2015 64.53 64.77 63.18 64.75 13,991,529 -0.36(-0.55%)
Nov 05, 2015 66.14 66.48 64.95 65.10 16,240,383 -1.53(-2.29%)
Nov 04, 2015 67.49 67.55 66.16 66.63 17,323,672 -0.94(-1.40%)
Nov 03, 2015 65.70 67.92 65.70 67.58 25,659,368 +2.19(+3.35%)
Nov 02, 2015 62.39 65.61 62.30 65.39 20,731,480 +2.81(+4.49%)
Oct 30, 2015 62.76 63.33 61.57 62.58 16,787,294 +0.68(+1.10%)
Oct 29, 2015 61.50 62.61 61.38 61.90 9,709,617 +0.07(+0.11%)
Oct 28, 2015 60.74 62.05 60.54 61.83 11,960,985 +1.44(+2.38%)
Oct 27, 2015 60.41 60.57 59.73 60.39 13,547,802 -0.74(-1.21%)
Oct 26, 2015 62.57 62.58 60.99 61.12 12,497,584 -1.70(-2.71%)
Oct 23, 2015 62.49 63.30 62.03 62.83 11,813,991 -0.26(-0.41%)
Oct 22, 2015 61.79 63.22 61.79 63.09 13,028,522 +1.58(+2.56%)
Oct 21, 2015 61.59 62.41 61.38 61.51 10,791,578 -0.45(-0.73%)
Oct 20, 2015 61.63 62.31 61.55 61.96 11,939,320 -0.03(-0.04%)
Oct 19, 2015 62.22 62.34 61.43 61.99 12,925,587 -0.87(-1.38%)
Oct 16, 2015 63.04 63.11 61.99 62.86 11,358,577 +0.39(+0.63%)
Oct 15, 2015 61.73 62.57 60.90 62.47 13,012,178 +0.66(+1.07%)
Oct 14, 2015 60.75 61.95 60.39 61.81 14,135,087 +0.95(+1.56%)
Oct 13, 2015 60.46 61.24 60.11 60.86 11,636,371 -0.25(-0.41%)
Oct 12, 2015 61.88 61.96 60.50 61.10 11,498,411 -0.57(-0.93%)
Oct 09, 2015 62.11 62.25 61.06 61.68 14,538,889 -0.23(-0.38%)
Oct 08, 2015 60.52 62.06 60.46 61.91 16,408,672 +1.23(+2.03%)
Oct 07, 2015 60.77 61.63 59.41 60.68 25,691,246 +0.78(+1.30%)
Oct 06, 2015 57.96 60.34 57.89 59.90 27,442,624 +2.04(+3.52%)
Oct 05, 2015 56.75 57.97 56.70 57.86 20,616,114 +1.71(+3.04%)
Oct 02, 2015 53.53 56.15 53.23 56.15 18,954,980 +2.21(+4.10%)
Oct 01, 2015 54.89 55.70 53.58 53.94 16,135,417 -0.37(-0.68%)
Sep 30, 2015 53.12 54.41 53.02 54.31 20,489,104 +1.81(+3.45%)
Sep 29, 2015 52.36 52.79 51.83 52.50 12,776,243 +0.33(+0.63%)
Sep 28, 2015 52.79 52.97 52.16 52.17 15,346,310 -1.33(-2.48%)
Sep 25, 2015 53.62 53.82 52.97 53.50 15,775,547 +0.56(+1.05%)
Sep 24, 2015 51.95 53.23 51.71 52.94 14,961,358 +0.53(+1.01%)
Sep 23, 2015 53.30 53.38 52.17 52.41 13,132,763 -0.78(-1.46%)
Sep 22, 2015 52.91 53.50 52.67 53.19 14,073,913 -0.58(-1.08%)
Sep 21, 2015 53.92 54.21 53.60 53.77 12,378,282 +0.24(+0.45%)
Sep 18, 2015 53.65 54.19 53.00 53.53 27,064,584 -1.15(-2.10%)
Sep 17, 2015 54.48 55.41 54.12 54.68 17,898,342 +0.27(+0.49%)
Sep 16, 2015 53.58 54.54 53.55 54.41 18,289,368 +1.27(+2.40%)
Sep 15, 2015 52.63 53.50 52.48 53.14 16,959,822 +0.96(+1.85%)
Sep 14, 2015 52.00 52.33 51.62 52.17 14,864,595 -0.01(-0.03%)
Sep 11, 2015 52.29 52.50 51.70 52.19 16,021,673 +0.09(+0.17%)
Sep 10, 2015 52.15 52.19 51.18 52.10 16,664,442 +0.51(+0.99%)
Sep 09, 2015 53.32 53.85 51.47 51.59 16,402,308 -1.32(-2.50%)
Sep 08, 2015 53.38 53.41 52.50 52.91 13,529,590 +0.12(+0.22%)
Sep 04, 2015 53.23 52.79 52.79 52.79 16,280,070 -1.09(-2.03%)
Sep 03, 2015 54.19 54.69 53.50 53.89 17,837,838 +0.14(+0.26%)
Sep 02, 2015 54.91 54.91 53.19 53.75 20,702,794 -0.09(-0.17%)
Sep 01, 2015 54.23 54.66 53.38 53.84 26,069,658 -1.93(-3.46%)
Aug 31, 2015 55.09 55.83 53.65 55.77 24,511,326 +0.39(+0.70%)
Aug 28, 2015 53.52 55.91 53.42 55.38 34,470,428 +1.92(+3.59%)
Aug 27, 2015 51.64 53.79 51.34 53.46 31,278,824 +3.13(+6.23%)
Aug 26, 2015 49.38 50.33 48.85 50.33 25,268,788 +2.11(+4.38%)
Aug 25, 2015 51.59 51.66 48.09 48.21 30,678,338 -1.45(-2.91%)
Aug 24, 2015 48.58 51.90 47.91 49.66 35,129,664 -2.51(-4.80%)
Aug 21, 2015 54.31 54.80 52.14 52.17 26,698,088 -2.40(-4.39%)
Aug 20, 2015 55.54 55.97 54.56 54.56 17,217,836 -1.15(-2.06%)
Aug 19, 2015 57.06 57.09 55.55 55.71 19,065,234 -1.74(-3.03%)
Aug 18, 2015 57.21 57.68 57.03 57.45 13,205,998 +0.14(+0.25%)
Aug 17, 2015 58.16 58.19 57.23 57.31 18,298,890 -1.16(-1.99%)
Aug 14, 2015 58.33 58.77 58.00 58.47 11,395,422 +0.10(+0.16%)
Aug 13, 2015 58.50 58.71 58.11 58.38 14,061,668 -0.64(-1.08%)
Aug 12, 2015 57.80 59.24 57.75 59.02 16,735,752 +0.69(+1.18%)
Aug 11, 2015 57.38 58.47 56.85 58.33 14,405,001 -0.07(-0.13%)
Aug 10, 2015 57.26 58.55 57.04 58.41 12,267,512 +1.46(+2.56%)
Aug 07, 2015 57.60 57.98 56.73 56.95 10,914,700 -0.98(-1.69%)
Aug 06, 2015 56.82 58.19 56.37 57.93 14,419,000 +0.79(+1.38%)
Aug 05, 2015 58.10 58.48 57.03 57.14 16,549,622 -0.80(-1.38%)
Aug 04, 2015 58.30 59.09 57.58 57.94 12,553,928 -0.27(-0.46%)
Aug 03, 2015 59.35 59.38 58.02 58.21 20,796,360 -1.96(-3.25%)
Jul 31, 2015 62.23 62.39 59.85 60.17 28,034,228 -3.09(-4.89%)
Jul 30, 2015 63.55 63.79 63.07 63.26 9,463,661 -0.15(-0.24%)
Jul 29, 2015 62.55 63.51 62.18 63.41 14,443,186 +0.58(+0.92%)
Jul 28, 2015 60.83 63.03 60.81 62.83 16,964,912 +2.22(+3.66%)
Jul 27, 2015 61.11 61.26 60.34 60.62 15,209,376 -0.99(-1.61%)
Jul 24, 2015 63.09 63.09 61.44 61.61 16,409,364 -1.59(-2.52%)
Jul 23, 2015 63.63 63.97 63.04 63.20 10,824,275 -0.39(-0.61%)
Jul 22, 2015 63.59 64.14 63.44 63.59 13,716,830 -0.27(-0.42%)
Jul 21, 2015 63.24 64.02 63.24 63.85 10,356,602 +0.65(+1.03%)
Jul 20, 2015 63.44 63.57 62.96 63.20 8,849,919 -0.14(-0.23%)
Jul 17, 2015 64.08 64.19 63.17 63.34 12,079,626 -0.90(-1.41%)
Jul 16, 2015 64.11 64.42 63.85 64.25 9,444,964 +0.16(+0.25%)
Jul 15, 2015 64.63 65.08 63.85 64.08 9,542,297 -0.89(-1.37%)
Jul 14, 2015 64.19 65.14 64.19 64.97 7,674,244 +0.65(+1.00%)
Jul 13, 2015 64.13 64.53 64.02 64.33 7,408,860 +0.13(+0.20%)
Jul 10, 2015 64.28 64.57 63.97 64.20 8,282,175 +0.43(+0.67%)
Jul 09, 2015 64.53 64.74 63.76 63.77 11,630,312 +0.15(+0.24%)
Jul 08, 2015 64.32 64.66 63.42 63.62 11,351,222 -1.16(-1.79%)
Jul 07, 2015 64.20 64.93 63.58 64.78 17,311,302 +0.34(+0.53%)
Jul 06, 2015 64.64 64.98 64.25 64.44 12,266,216 -0.75(-1.15%)
Jul 02, 2015 65.53 65.19 65.19 65.19 9,439,801 -0.15(-0.23%)
Jul 01, 2015 65.48 65.70 64.97 65.34 10,728,098 -0.26(-0.39%)
Jun 30, 2015 66.27 66.41 65.43 65.60 14,595,760 -0.15(-0.23%)
Jun 29, 2015 66.30 66.61 65.69 65.75 12,888,076 -1.30(-1.94%)
Jun 26, 2015 66.80 67.11 66.51 67.05 14,728,644 +0.18(+0.26%)
Jun 25, 2015 67.63 67.77 66.84 66.87 8,910,302 -0.63(-0.94%)
Jun 24, 2015 67.99 68.46 67.50 67.50 10,958,592 -0.56(-0.82%)
Jun 23, 2015 67.97 68.29 67.69 68.06 8,379,042 -0.14(-0.20%)
Jun 22, 2015 67.88 68.25 67.57 68.20 9,434,908 +0.56(+0.82%)
Jun 19, 2015 67.81 68.12 67.63 67.64 15,458,806 -0.53(-0.78%)
Jun 18, 2015 68.18 68.61 68.10 68.17 10,540,499 +0.33(+0.49%)
Jun 17, 2015 68.56 68.80 67.67 67.84 12,101,187 -0.19(-0.28%)
Jun 16, 2015 67.46 68.30 67.19 68.03 12,887,732 +0.51(+0.76%)
Jun 15, 2015 67.63 67.94 67.42 67.52 9,085,025 -0.39(-0.58%)
Jun 12, 2015 68.35 68.47 67.76 67.91 9,522,813 -0.85(-1.24%)
Jun 11, 2015 69.27 69.50 68.64 68.76 8,210,072 -0.48(-0.70%)
Jun 10, 2015 69.71 69.71 69.03 69.24 11,157,187 +0.96(+1.40%)
Jun 09, 2015 68.48 68.85 68.15 68.29 10,524,883 +0.00(+0.00%)
Jun 08, 2015 68.88 68.95 67.97 68.29 12,073,752 -0.80(-1.15%)
Jun 05, 2015 68.80 70.11 68.69 69.08 8,942,487 +0.14(+0.20%)
Jun 04, 2015 69.29 69.61 68.67 68.95 10,140,879 -0.53(-0.76%)
Jun 03, 2015 69.63 70.30 69.44 69.48 7,609,739 -0.28(-0.40%)
Jun 02, 2015 69.80 70.12 69.44 69.75 7,411,712 -0.03(-0.05%)
Jun 01, 2015 70.36 70.38 69.69 69.79 7,958,966 -0.25(-0.36%)
May 29, 2015 70.14 70.43 69.82 70.04 9,813,731 -0.16(-0.23%)
May 28, 2015 70.01 70.33 69.62 70.20 7,499,848 +0.09(+0.13%)
May 27, 2015 70.18 70.56 69.86 70.12 8,612,223 -0.12(-0.17%)
May 26, 2015 70.87 71.02 69.99 70.24 11,774,658 -1.09(-1.53%)
May 22, 2015 71.46 71.33 71.33 71.33 6,937,020 -0.41(-0.57%)
May 21, 2015 72.06 72.26 71.60 71.73 9,631,242 +0.16(+0.23%)
May 20, 2015 71.69 72.01 71.24 71.57 9,589,869 +0.16(+0.22%)
May 19, 2015 72.11 72.29 71.40 71.41 11,657,644 -1.11(-1.53%)
May 18, 2015 73.10 73.11 72.47 72.52 9,397,739 -0.94(-1.28%)
May 15, 2015 72.90 73.66 72.72 73.46 8,296,407 +0.44(+0.61%)
May 14, 2015 72.73 73.59 72.73 73.02 14,482,603 +0.50(+0.70%)
May 13, 2015 72.70 73.03 72.24 72.51 8,194,716 +0.09(+0.13%)
May 12, 2015 72.34 72.72 72.11 72.42 7,452,576 +0.13(+0.19%)
May 11, 2015 73.15 73.18 72.24 72.28 8,916,635 -0.87(-1.19%)
May 08, 2015 72.91 73.25 72.31 73.15 10,513,747 +0.73(+1.00%)
May 07, 2015 72.51 72.85 71.83 72.43 8,602,624 -0.26(-0.35%)
May 06, 2015 73.55 73.75 72.24 72.68 8,644,214 -0.03(-0.05%)
May 05, 2015 73.55 74.02 72.72 72.72 9,599,283 -0.22(-0.30%)
May 04, 2015 73.64 73.67 72.71 72.93 11,376,705 -0.48(-0.66%)
May 01, 2015 74.25 74.60 72.94 73.42 15,391,049 -1.36(-1.82%)
Apr 30, 2015 75.44 75.54 74.36 74.78 9,900,646 -0.45(-0.60%)
Apr 29, 2015 74.61 75.40 74.52 75.23 8,415,032 +0.41(+0.55%)
Apr 28, 2015 74.10 74.90 73.83 74.82 7,903,826 +0.96(+1.29%)
Apr 27, 2015 74.29 74.56 73.75 73.86 7,216,293 -0.11(-0.15%)
Apr 24, 2015 73.84 74.09 73.41 73.97 7,418,698 -0.07(-0.09%)
Apr 23, 2015 74.06 74.50 73.79 74.04 10,307,530 +0.32(+0.43%)
Apr 22, 2015 74.10 74.36 73.53 73.73 8,381,281 -0.15(-0.21%)
Apr 21, 2015 74.10 74.56 73.60 73.88 8,428,482 -0.38(-0.51%)
Apr 20, 2015 73.77 75.21 73.76 74.26 10,614,748 +0.79(+1.08%)
Apr 17, 2015 73.63 73.85 72.89 73.46 9,726,404 -0.71(-0.95%)
Apr 16, 2015 74.00 74.70 73.39 74.17 8,769,190 -0.17(-0.23%)
Apr 15, 2015 73.79 74.53 73.64 74.34 9,954,988 +1.06(+1.44%)
Apr 14, 2015 72.51 73.45 72.22 73.28 10,786,770 +1.58(+2.20%)
Apr 13, 2015 72.28 72.65 71.67 71.71 6,397,227 -0.28(-0.38%)
Apr 10, 2015 72.36 72.49 71.91 71.98 7,444,256 -0.03(-0.04%)
Apr 09, 2015 71.91 72.20 71.49 72.01 8,555,634 +0.20(+0.27%)
Apr 08, 2015 73.29 73.34 71.72 71.81 11,724,831 -1.27(-1.73%)
Apr 07, 2015 72.02 73.45 71.79 73.08 12,677,801 +1.09(+1.52%)
Apr 06, 2015 71.39 72.62 70.84 71.99 9,986,503 +1.10(+1.56%)
Apr 02, 2015 70.33 70.88 70.88 70.88 7,610,189 +0.33(+0.47%)
Apr 01, 2015 71.21 71.52 70.36 70.55 10,911,762 -0.13(-0.18%)
Mar 31, 2015 71.11 71.42 70.62 70.68 10,773,748 -1.29(-1.80%)
Mar 30, 2015 70.68 72.18 70.68 71.98 10,652,692 +1.76(+2.51%)
Mar 27, 2015 70.69 70.69 69.80 70.21 8,659,418 -0.65(-0.92%)
Mar 26, 2015 71.56 71.71 70.13 70.86 10,807,944 -0.28(-0.40%)
Mar 25, 2015 70.47 71.50 70.24 71.15 13,618,770 +0.99(+1.41%)
Mar 24, 2015 71.32 71.50 70.13 70.16 9,918,045 -1.16(-1.62%)
Mar 23, 2015 72.39 72.51 71.32 71.32 10,111,090 -0.75(-1.04%)
Mar 20, 2015 70.89 72.22 70.77 72.06 20,889,600 +1.54(+2.18%)
Mar 19, 2015 70.76 70.97 70.46 70.53 11,634,689 -1.31(-1.83%)
Mar 18, 2015 69.09 71.96 68.93 71.84 16,422,945 +2.38(+3.42%)
Mar 17, 2015 68.88 69.72 68.74 69.46 10,540,140 +0.03(+0.04%)
Mar 16, 2015 68.30 69.53 68.00 69.44 10,070,239 +1.02(+1.49%)
Mar 13, 2015 68.57 68.57 67.77 68.42 12,394,535 -0.54(-0.78%)
Mar 12, 2015 70.17 70.37 68.88 68.96 8,761,482 -0.75(-1.08%)
Mar 11, 2015 69.70 69.95 68.98 69.71 12,536,343 +0.42(+0.61%)
Mar 10, 2015 69.88 70.39 68.90 69.29 15,860,698 -0.70(-1.00%)
Mar 09, 2015 69.75 71.12 69.69 69.99 11,148,410 +0.27(+0.39%)
Mar 06, 2015 70.17 70.37 69.46 69.72 10,713,430 -0.79(-1.13%)
Mar 05, 2015 70.70 70.90 70.24 70.51 7,658,308 -0.29(-0.41%)
Mar 04, 2015 71.13 70.80 70.32 70.80 8,591,819 +0.00(+0.00%)
Mar 03, 2015 71.29 71.51 70.57 70.80 10,247,467 -0.50(-0.70%)
Mar 02, 2015 71.58 71.60 70.65 71.30 10,901,018 -0.53(-0.73%)
Feb 27, 2015 72.39 72.53 71.75 71.83 9,500,267 -0.26(-0.35%)
Feb 26, 2015 72.64 72.66 71.77 72.08 8,761,913 -1.02(-1.40%)
Feb 25, 2015 72.80 73.24 72.72 73.11 7,138,582 +0.42(+0.57%)
Feb 24, 2015 72.64 72.88 72.27 72.69 8,477,413 +0.07(+0.09%)
Feb 23, 2015 72.57 73.05 72.28 72.62 9,986,125 -0.50(-0.68%)
Feb 20, 2015 73.01 73.30 72.38 73.12 11,303,559 +0.17(+0.23%)
Feb 19, 2015 72.85 73.78 72.20 72.95 14,425,688 -1.41(-1.89%)
Feb 18, 2015 74.90 75.17 74.31 74.36 10,273,829 -1.32(-1.74%)
Feb 17, 2015 75.62 76.04 75.09 75.68 10,536,501 -0.26(-0.34%)
Feb 13, 2015 74.97 75.93 75.93 75.93 11,130,936 +1.29(+1.73%)
Feb 12, 2015 74.25 74.77 73.94 74.64 9,823,332 +1.31(+1.79%)
Feb 11, 2015 72.66 73.46 72.20 73.33 12,987,414 -0.13(-0.18%)
Feb 10, 2015 73.69 73.76 72.07 73.46 10,547,670 -0.17(-0.23%)
Feb 09, 2015 73.24 74.34 73.11 73.63 9,571,710 +0.55(+0.75%)
Feb 06, 2015 73.12 73.65 72.75 73.08 11,481,847 +0.20(+0.27%)
Feb 05, 2015 73.06 73.42 72.39 72.88 11,291,690 +0.64(+0.89%)
Feb 04, 2015 72.34 72.86 71.60 72.24 15,260,159 -0.79(-1.08%)
Feb 03, 2015 71.81 73.42 71.79 73.03 21,394,966 +2.31(+3.27%)
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.