CHEVRON CORPORATION (NY: CVX)
129.45 USD  +0.70 (+0.54%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 116.56 117.89 116.44 117.15 5,957,734 +0.50(+0.43%)
Feb 27, 2013 114.71 116.95 114.71 116.65 4,540,393 +1.69(+1.47%)
Feb 26, 2013 114.47 115.17 113.75 114.96 6,113,039 +1.42(+1.25%)
Feb 25, 2013 116.50 117.34 113.50 113.54 7,522,969 -2.42(-2.09%)
Feb 22, 2013 115.51 116.23 114.82 115.96 5,207,873 +0.97(+0.84%)
Feb 21, 2013 114.79 115.30 114.09 114.99 4,793,591 +0.00(+0.00%)
Feb 20, 2013 115.93 116.10 114.84 114.99 5,447,059 -0.93(-0.80%)
Feb 19, 2013 115.19 116.26 115.19 115.92 5,023,246 +0.96(+0.84%)
Feb 15, 2013 115.50 115.70 114.03 114.96 6,353,402 -0.75(-0.65%)
Feb 14, 2013 115.16 116.26 115.07 115.71 5,226,317 +0.18(+0.16%)
Feb 13, 2013 115.43 115.84 114.91 115.53 4,110,925 -0.97(-0.83%)
Feb 12, 2013 115.72 116.83 115.51 116.50 4,530,507 +0.86(+0.74%)
Feb 11, 2013 115.68 115.84 115.01 115.64 3,766,225 +0.00(+0.00%)
Feb 08, 2013 114.93 115.78 114.90 115.64 4,457,118 +0.62(+0.54%)
Feb 07, 2013 115.99 116.00 114.33 115.02 5,424,187 -0.89(-0.77%)
Feb 06, 2013 115.43 115.92 114.85 115.91 4,459,785 +0.71(+0.62%)
Feb 04, 2013 115.02 115.89 114.29 115.20 6,397,703 -1.30(-1.12%)
Feb 01, 2013 115.84 116.69 115.05 116.50 6,418,181 +1.35(+1.17%)
Jan 31, 2013 116.22 116.90 115.15 115.15 7,778,782 -1.30(-1.12%)
Jan 30, 2013 117.07 117.50 116.26 116.45 5,168,440 -0.76(-0.65%)
Jan 29, 2013 116.28 117.40 116.25 117.21 4,370,259 +1.17(+1.01%)
Jan 28, 2013 116.56 116.58 115.41 116.04 4,520,633 -0.16(-0.14%)
Jan 25, 2013 115.52 116.38 115.15 116.20 4,745,906 +0.70(+0.61%)
Jan 24, 2013 115.49 116.37 115.28 115.50 4,895,729 +0.49(+0.43%)
Jan 23, 2013 115.35 115.90 114.93 115.01 5,031,716 -0.90(-0.78%)
Jan 22, 2013 115.11 115.94 114.53 115.91 5,397,984 +0.67(+0.58%)
Jan 18, 2013 115.23 115.24 114.06 115.24 8,543,505 +0.50(+0.44%)
Jan 17, 2013 114.73 115.86 114.59 114.74 6,966,460 +0.77(+0.68%)
Jan 16, 2013 113.31 114.33 113.17 113.97 6,148,912 +0.53(+0.47%)
Jan 15, 2013 112.26 113.47 112.15 113.44 5,637,510 +0.59(+0.52%)
Jan 14, 2013 111.38 112.95 111.35 112.85 6,373,895 +1.12(+1.00%)
Jan 12, 2013 111.20 112.08 110.80 111.73 5,458,248 +0.00(+0.00%)
Jan 11, 2013 111.20 112.08 110.80 111.73 5,456,208 +1.26(+1.14%)
Jan 10, 2013 110.19 110.76 110.09 110.47 5,276,161 +0.93(+0.85%)
Jan 09, 2013 109.72 110.08 109.20 109.54 4,557,883 +0.28(+0.26%)
Jan 08, 2013 109.48 109.69 109.10 109.26 6,326,107 -0.49(-0.45%)
Jan 07, 2013 110.02 110.09 109.19 109.75 4,860,920 -0.75(-0.68%)
Jan 04, 2013 109.99 110.62 109.90 110.50 4,414,546 +0.58(+0.53%)
Jan 03, 2013 110.14 110.92 109.51 109.92 6,817,081 -0.47(-0.43%)
Jan 02, 2013 109.48 110.42 108.14 110.39 6,144,097 +2.25(+2.08%)
Dec 31, 2012 105.75 108.20 105.75 108.14 6,514,070 +1.69(+1.59%)
Dec 28, 2012 107.68 107.78 106.30 106.45 5,277,398 -2.07(-1.91%)
Dec 27, 2012 108.46 108.86 107.27 108.52 5,525,627 +0.06(+0.06%)
Dec 26, 2012 109.10 109.27 108.21 108.46 4,094,208 -0.17(-0.16%)
Dec 24, 2012 109.30 109.39 108.48 108.63 2,285,696 -1.08(-0.98%)
Dec 21, 2012 109.57 110.30 108.56 109.71 15,620,698 -0.67(-0.61%)
Dec 20, 2012 110.00 110.67 109.65 110.38 5,873,756 +0.47(+0.43%)
Dec 19, 2012 110.47 111.11 109.89 109.91 7,623,199 -0.19(-0.17%)
Dec 18, 2012 108.54 110.40 108.32 110.10 7,097,016 +1.42(+1.31%)
Dec 17, 2012 107.97 108.84 107.94 108.68 6,097,022 +0.86(+0.80%)
Dec 14, 2012 107.61 108.39 107.40 107.82 5,890,063 -0.09(-0.08%)
Dec 13, 2012 108.54 108.54 107.46 107.91 4,909,750 -0.17(-0.16%)
Dec 12, 2012 108.17 109.18 107.93 108.08 5,968,102 +0.34(+0.32%)
Dec 11, 2012 107.29 108.23 107.15 107.74 5,922,714 +0.78(+0.73%)
Dec 10, 2012 107.10 107.69 106.47 106.96 5,512,087 -0.03(-0.03%)
Dec 07, 2012 106.73 107.00 106.14 106.99 4,948,392 +0.54(+0.51%)
Dec 06, 2012 105.49 106.50 105.29 106.45 7,392,222 +1.28(+1.22%)
Dec 05, 2012 104.38 105.81 104.00 105.17 6,430,406 +1.21(+1.16%)
Dec 04, 2012 104.40 105.09 103.94 103.96 6,664,955 -1.73(-1.64%)
Nov 30, 2012 106.10 106.37 105.27 105.69 6,677,143 -0.10(-0.09%)
Nov 29, 2012 105.89 106.69 105.38 105.79 5,756,172 +0.21(+0.20%)
Nov 28, 2012 102.98 105.62 102.76 105.58 7,023,236 +2.20(+2.13%)
Nov 27, 2012 105.00 105.16 103.20 103.38 6,612,318 -1.61(-1.53%)
Nov 26, 2012 104.75 104.99 104.25 104.99 4,354,072 -0.48(-0.46%)
Nov 24, 2012 104.87 105.47 104.46 105.47 2,776,380 +0.00(+0.00%)
Nov 23, 2012 104.87 105.47 104.46 105.47 2,776,380 +1.37(+1.32%)
Nov 21, 2012 103.95 104.12 103.41 104.10 3,656,372 +0.54(+0.52%)
Nov 20, 2012 104.01 104.12 102.92 103.56 5,283,722 -0.79(-0.76%)
Nov 19, 2012 103.67 104.35 103.14 104.35 6,850,863 +1.95(+1.90%)
Nov 16, 2012 101.56 102.49 101.00 102.40 8,242,516 +0.78(+0.77%)
Nov 15, 2012 101.99 103.47 100.66 101.62 9,775,328 -0.88(-0.86%)
Nov 14, 2012 104.99 105.01 102.22 102.50 8,609,425 -2.78(-2.64%)
Nov 13, 2012 105.37 106.45 105.20 105.28 4,835,058 -0.65(-0.61%)
Nov 12, 2012 106.45 106.52 105.49 105.93 4,001,752 +0.09(+0.09%)
Nov 09, 2012 105.26 106.69 105.08 105.84 5,835,170 -0.03(-0.03%)
Nov 08, 2012 107.23 107.67 105.87 105.87 6,208,864 -1.64(-1.53%)
Nov 07, 2012 109.24 109.30 106.78 107.51 7,627,279 -2.85(-2.58%)
Nov 06, 2012 109.32 110.69 109.19 110.36 5,379,339 +1.17(+1.07%)
Nov 05, 2012 107.74 109.34 107.74 109.19 4,057,308 +0.82(+0.76%)
Nov 02, 2012 110.70 111.21 107.57 108.37 8,375,390 -3.09(-2.77%)
Nov 01, 2012 110.02 111.69 109.89 111.46 6,480,445 +1.22(+1.11%)
Oct 31, 2012 111.93 111.94 109.25 110.24 5,958,638 -0.94(-0.84%)
Oct 26, 2012 111.18 111.18 111.18 0 +0.22(+0.20%)
Oct 25, 2012 110.63 110.97 109.65 110.96 4,888,595 +1.25(+1.14%)
Oct 24, 2012 109.42 110.49 109.03 109.71 5,087,871 +0.33(+0.30%)
Oct 23, 2012 111.58 111.58 109.10 109.38 8,010,184 -4.00(-3.53%)
Oct 19, 2012 114.90 114.99 113.11 113.38 7,160,504 -1.28(-1.11%)
Oct 18, 2012 114.55 115.03 114.37 114.65 6,166,838 -0.53(-0.46%)
Oct 17, 2012 114.36 115.36 114.36 115.18 5,218,199 +1.09(+0.96%)
Oct 16, 2012 113.48 114.41 113.32 114.09 4,793,536 +1.27(+1.13%)
Oct 15, 2012 112.16 113.04 111.10 112.82 5,775,132 +0.75(+0.67%)
Oct 12, 2012 113.08 113.29 111.61 112.07 5,916,013 -0.99(-0.88%)
Oct 11, 2012 113.37 114.22 113.06 113.06 7,280,139 +0.61(+0.54%)
Oct 10, 2012 114.64 115.05 112.01 112.45 15,956,797 -4.91(-4.18%)
Oct 09, 2012 117.52 118.38 117.35 117.36 5,983,454 -0.26(-0.22%)
Oct 08, 2012 117.19 117.87 116.95 117.62 3,434,816 +0.12(+0.10%)
Oct 06, 2012 117.42 118.25 117.12 117.50 4,508,112 +0.00(+0.00%)
Oct 05, 2012 117.42 118.25 117.12 117.50 4,507,857 +0.35(+0.30%)
Oct 04, 2012 116.64 117.47 116.47 117.15 5,426,075 +1.01(+0.87%)
Oct 03, 2012 117.65 117.74 116.05 116.14 7,362,231 -1.82(-1.54%)
Oct 02, 2012 117.65 118.08 116.92 117.96 5,862,795 +0.71(+0.61%)
Oct 01, 2012 116.92 118.25 116.87 117.25 4,915,297 +0.69(+0.59%)
Sep 28, 2012 116.88 116.89 116.15 116.56 5,635,284 -0.64(-0.55%)
Sep 27, 2012 116.78 117.40 116.52 117.20 5,482,031 +0.90(+0.77%)
Sep 26, 2012 116.82 117.00 116.15 116.30 5,586,700 -0.63(-0.53%)
Sep 25, 2012 118.18 118.50 116.53 116.93 7,565,919 -0.85(-0.72%)
Sep 24, 2012 117.55 118.49 117.46 117.78 6,808,781 -0.03(-0.02%)
Sep 21, 2012 118.53 118.53 117.47 117.80 10,282,633 -0.05(-0.04%)
Sep 20, 2012 116.14 118.17 115.50 117.85 7,287,125 +1.25(+1.07%)
Sep 19, 2012 117.09 117.18 115.83 116.60 5,977,957 -0.37(-0.32%)
Sep 18, 2012 116.99 117.65 116.59 116.97 5,100,059 -0.17(-0.15%)
Sep 17, 2012 117.17 118.50 116.89 117.14 7,409,632 -0.11(-0.09%)
Sep 14, 2012 116.93 118.22 116.48 117.25 8,979,577 +0.69(+0.59%)
Sep 13, 2012 114.73 116.97 114.12 116.56 7,737,673 +2.08(+1.82%)
Sep 12, 2012 114.23 114.74 114.03 114.48 4,420,623 +0.30(+0.26%)
Sep 11, 2012 114.07 114.75 114.00 114.18 4,758,893 +0.22(+0.19%)
Sep 10, 2012 114.20 114.54 113.60 113.96 5,212,359 -0.04(-0.04%)
Sep 07, 2012 112.97 114.00 112.74 114.00 5,058,175 +0.97(+0.86%)
Sep 06, 2012 111.57 113.44 111.57 113.03 5,531,422 +2.26(+2.04%)
Sep 05, 2012 111.60 111.73 110.59 110.77 4,441,183 -0.45(-0.40%)
Sep 04, 2012 112.03 112.27 110.88 111.22 4,632,324 -0.94(-0.84%)
Aug 31, 2012 111.67 112.95 111.67 112.16 5,557,680 +1.23(+1.11%)
Aug 30, 2012 111.49 111.69 110.92 110.93 3,523,004 -0.87(-0.78%)
Aug 29, 2012 112.33 112.44 111.60 111.80 3,296,256 +0.07(+0.06%)
Aug 27, 2012 112.18 112.39 111.46 111.73 3,388,561 -0.28(-0.25%)
Aug 24, 2012 110.77 112.20 110.76 112.01 3,453,250 +0.72(+0.65%)
Aug 23, 2012 112.08 112.17 110.95 111.29 4,189,656 -0.86(-0.77%)
Aug 22, 2012 111.90 112.35 111.28 112.15 4,445,327 +0.17(+0.15%)
Aug 21, 2012 112.81 113.45 111.78 111.98 4,647,060 -0.54(-0.48%)
Aug 20, 2012 112.69 112.89 112.14 112.52 3,908,087 -0.14(-0.12%)
Aug 17, 2012 113.31 113.57 112.51 112.66 5,642,517 -0.66(-0.58%)
Aug 16, 2012 112.72 113.59 112.10 113.32 5,394,551 +0.75(+0.67%)
Aug 15, 2012 112.13 113.00 112.00 112.57 4,539,804 -0.75(-0.66%)
Aug 14, 2012 113.70 113.87 112.96 113.32 6,285,931 +0.04(+0.04%)
Aug 13, 2012 113.32 113.59 112.71 113.28 4,335,798 -0.27(-0.24%)
Aug 11, 2012 111.96 113.64 111.28 113.55 5,107,883 +0.00(+0.00%)
Aug 10, 2012 111.96 113.64 111.28 113.55 5,107,883 +0.92(+0.82%)
Aug 09, 2012 112.26 113.28 111.73 112.63 4,846,682 +0.49(+0.44%)
Aug 08, 2012 111.50 112.64 111.36 112.14 5,443,315 +0.19(+0.17%)
Aug 07, 2012 111.60 112.39 111.51 111.95 5,453,232 +0.64(+0.57%)
Aug 06, 2012 110.75 112.10 110.70 111.31 5,201,677 +0.19(+0.17%)
Aug 03, 2012 111.14 111.88 110.90 111.12 5,967,565 +1.87(+1.71%)
Aug 02, 2012 109.46 109.93 108.47 109.25 6,662,173 -1.23(-1.11%)
Aug 01, 2012 109.72 111.23 109.14 110.48 8,363,908 +0.90(+0.82%)
Jul 31, 2012 109.55 110.82 109.53 109.58 10,014,775 -0.24(-0.22%)
Jul 30, 2012 108.87 109.93 108.76 109.82 5,789,879 +0.56(+0.51%)
Jul 27, 2012 109.38 109.50 107.13 109.26 8,340,173 +0.99(+0.91%)
Jul 26, 2012 107.59 108.63 107.26 108.27 6,812,278 +2.21(+2.08%)
Jul 25, 2012 106.52 106.77 105.28 106.06 5,476,396 -0.24(-0.23%)
Jul 24, 2012 108.16 108.16 104.61 106.30 6,654,994 -1.65(-1.53%)
Jul 23, 2012 107.25 108.28 106.03 107.95 5,952,928 -1.24(-1.14%)
Jul 20, 2012 108.16 109.25 107.50 109.19 9,371,207 +0.35(+0.32%)
Jul 19, 2012 107.92 108.98 107.12 108.84 6,829,401 +0.96(+0.89%)
Jul 18, 2012 106.79 107.98 106.66 107.88 5,518,486 +0.45(+0.42%)
Jul 17, 2012 106.99 107.50 105.58 107.43 6,668,132 +0.65(+0.61%)
Jul 16, 2012 105.71 107.25 105.50 106.78 5,185,019 +0.77(+0.73%)
Jul 14, 2012 105.34 106.19 104.87 106.01 6,771,892 +0.00(+0.00%)
Jul 13, 2012 105.34 106.19 104.87 106.01 6,771,892 +0.98(+0.93%)
Jul 12, 2012 104.31 106.08 104.27 105.03 7,871,491 +0.18(+0.17%)
Jul 11, 2012 104.31 105.63 104.02 104.85 5,930,929 +0.97(+0.93%)
Jul 10, 2012 104.87 105.39 103.29 103.88 6,424,129 -0.58(-0.56%)
Jul 09, 2012 104.97 105.04 103.55 104.46 5,233,211 -0.61(-0.58%)
Jul 06, 2012 104.99 105.35 104.39 105.07 4,612,023 -0.96(-0.91%)
Jul 05, 2012 106.27 107.05 105.73 106.03 5,045,184 -1.34(-1.25%)
Jul 03, 2012 106.29 107.42 106.22 107.37 4,080,466 +1.51(+1.43%)
Jul 02, 2012 105.59 106.09 104.69 105.86 5,695,867 +0.46(+0.44%)
Jun 30, 2012 105.32 105.51 104.35 105.40 8,360,918 -0.10(-0.09%)
Jun 29, 2012 105.32 105.51 104.35 105.50 10,624,100 +2.04(+1.97%)
Jun 28, 2012 101.85 103.65 101.43 103.46 7,010,173 +0.89(+0.87%)
Jun 27, 2012 101.46 102.90 101.25 102.57 5,738,867 +1.62(+1.60%)
Jun 26, 2012 98.97 101.29 98.83 100.95 7,615,963 +1.87(+1.89%)
Jun 25, 2012 99.34 99.56 98.17 99.08 7,090,608 -1.36(-1.35%)
Jun 22, 2012 100.65 101.12 99.58 100.44 11,713,363 +0.42(+0.42%)
Jun 21, 2012 103.46 103.75 99.87 100.02 8,491,359 -3.61(-3.48%)
Jun 20, 2012 104.04 104.55 102.59 103.63 7,609,296 -0.43(-0.41%)
Jun 19, 2012 103.99 104.65 103.77 104.06 6,115,240 +0.60(+0.58%)
Jun 18, 2012 103.14 103.97 103.00 103.46 6,630,692 -0.87(-0.83%)
Jun 15, 2012 103.00 104.50 102.64 104.33 11,091,450 +2.41(+2.36%)
Jun 14, 2012 100.17 102.17 99.90 101.92 6,539,979 +1.79(+1.79%)
Jun 13, 2012 100.68 101.40 99.71 100.13 5,189,361 -0.61(-0.61%)
Jun 12, 2012 100.20 100.90 99.56 100.74 5,932,895 +0.83(+0.83%)
Jun 11, 2012 101.99 102.33 99.57 99.91 7,037,020 -0.93(-0.92%)
Jun 08, 2012 99.89 101.00 99.69 100.84 5,763,644 +0.45(+0.45%)
Jun 07, 2012 100.98 102.00 100.18 100.39 7,970,597 +0.59(+0.59%)
Jun 06, 2012 97.89 99.80 97.58 99.80 7,118,223 +3.31(+3.43%)
Jun 05, 2012 96.39 96.87 95.78 96.49 5,891,596 -0.09(-0.09%)
Jun 04, 2012 96.48 97.14 95.73 96.58 6,794,448 +0.17(+0.18%)
Jun 02, 2012 96.65 97.29 96.02 96.41 9,244,037 +0.00(+0.00%)
Jun 01, 2012 96.65 97.29 96.02 96.41 9,243,219 -1.90(-1.93%)
May 31, 2012 98.06 99.16 96.68 98.31 9,371,133 +0.68(+0.70%)
May 30, 2012 99.11 99.11 97.50 97.63 7,284,778 -2.61(-2.60%)
May 29, 2012 99.81 100.85 99.50 100.24 5,222,907 +1.38(+1.40%)
May 25, 2012 100.04 100.24 98.42 98.86 5,561,632 -1.20(-1.20%)
May 24, 2012 99.26 100.12 98.55 100.06 6,322,216 +1.06(+1.07%)
May 23, 2012 98.33 99.00 96.70 99.00 8,012,114 -0.32(-0.32%)
May 22, 2012 99.93 100.68 98.73 99.32 6,089,636 -0.37(-0.37%)
May 21, 2012 98.81 99.74 98.35 99.69 6,169,518 +1.23(+1.25%)
May 18, 2012 100.48 100.75 98.24 98.46 11,137,897 -1.68(-1.68%)
May 17, 2012 100.20 101.41 99.89 100.14 6,528,934 +0.04(+0.04%)
May 16, 2012 100.77 101.78 100.01 100.10 6,423,861 -0.80(-0.79%)
May 15, 2012 102.04 102.66 100.71 100.90 8,420,945 -1.04(-1.02%)
May 14, 2012 101.74 102.30 101.27 101.94 7,021,305 -0.75(-0.73%)
May 11, 2012 102.95 103.95 102.47 102.69 4,944,684 -0.67(-0.65%)
May 10, 2012 102.83 104.24 102.65 103.36 21,105,346 +1.58(+1.55%)
May 09, 2012 101.61 102.50 101.37 101.78 6,117,017 -1.06(-1.03%)
May 08, 2012 102.75 103.21 101.55 102.84 8,167,883 -0.47(-0.45%)
May 07, 2012 103.08 103.82 102.59 103.31 6,126,862 -0.41(-0.40%)
May 04, 2012 105.27 105.49 103.25 103.72 6,241,203 -2.27(-2.14%)
May 03, 2012 107.04 107.06 105.41 105.99 4,882,954 -1.04(-0.97%)
May 02, 2012 107.51 107.65 106.59 107.03 4,835,310 -1.24(-1.15%)
May 01, 2012 106.74 108.79 106.39 108.27 6,181,237 +1.71(+1.60%)
Apr 30, 2012 106.16 106.61 105.81 106.56 4,727,040 +0.36(+0.34%)
Apr 27, 2012 106.78 106.80 105.67 106.20 4,998,852 -0.02(-0.02%)
Apr 26, 2012 104.00 106.70 103.99 106.22 8,536,098 +2.37(+2.28%)
Apr 25, 2012 103.56 103.89 102.62 103.85 5,308,497 +0.82(+0.80%)
Apr 24, 2012 102.77 103.17 102.14 103.03 4,104,373 +0.59(+0.58%)
Apr 23, 2012 101.19 102.72 100.89 102.44 5,590,778 -0.08(-0.08%)
Apr 20, 2012 103.11 103.84 102.42 102.52 5,816,719 +0.01(+0.01%)
Apr 19, 2012 103.27 103.64 102.18 102.51 6,767,895 -0.88(-0.85%)
Apr 18, 2012 103.42 103.97 102.85 103.39 4,836,108 -0.23(-0.22%)
Apr 17, 2012 102.46 104.09 102.34 103.62 5,500,860 +2.11(+2.08%)
Apr 16, 2012 101.62 102.24 101.17 101.51 6,065,082 +0.73(+0.72%)
Apr 13, 2012 102.29 102.36 100.72 100.78 6,848,072 -1.81(-1.76%)
Apr 12, 2012 100.89 102.86 100.53 102.59 6,451,638 +1.64(+1.62%)
Apr 11, 2012 102.31 102.45 100.78 100.95 8,569,553 -0.50(-0.49%)
Apr 10, 2012 103.25 103.38 101.40 101.45 8,907,506 -2.04(-1.97%)
Apr 09, 2012 103.30 104.08 102.85 103.49 4,983,236 -1.26(-1.20%)
Apr 05, 2012 105.17 105.90 104.33 104.75 5,982,218 -0.85(-0.80%)
Apr 04, 2012 106.25 106.26 105.03 105.60 5,430,597 -1.54(-1.44%)
Apr 03, 2012 107.93 108.23 106.23 107.14 4,690,208 -1.16(-1.07%)
Apr 02, 2012 106.85 108.79 106.60 108.30 5,188,348 +1.09(+1.02%)
Mar 30, 2012 107.04 107.25 106.41 107.21 6,122,596 +0.36(+0.34%)
Mar 29, 2012 105.08 107.02 104.92 106.85 5,793,886 +0.96(+0.91%)
Mar 28, 2012 106.57 106.96 105.20 105.89 6,816,331 -1.15(-1.07%)
Mar 27, 2012 107.88 108.00 107.01 107.04 4,327,685 -0.80(-0.74%)
Mar 26, 2012 107.23 107.97 106.83 107.84 5,311,388 +1.48(+1.39%)
Mar 23, 2012 105.68 106.90 104.85 106.36 6,603,094 +1.01(+0.96%)
Mar 22, 2012 106.85 106.99 105.03 105.35 8,281,978 -2.56(-2.37%)
Mar 21, 2012 108.95 109.02 107.35 107.91 7,549,859 -1.17(-1.07%)
Mar 20, 2012 109.93 109.93 108.93 109.08 6,158,290 -1.62(-1.46%)
Mar 19, 2012 110.52 111.06 110.30 110.70 5,694,968 +0.42(+0.38%)
Mar 16, 2012 110.43 110.83 110.10 110.28 11,092,847 +0.25(+0.23%)
Mar 15, 2012 110.51 110.93 109.46 110.03 8,899,315 -0.66(-0.60%)
Mar 14, 2012 111.05 112.28 110.54 110.69 8,819,377 -0.50(-0.45%)
Mar 13, 2012 110.22 111.31 109.43 111.19 7,331,000 +1.19(+1.08%)
Mar 12, 2012 109.65 110.00 109.16 110.00 5,324,618 +0.43(+0.39%)
Mar 09, 2012 109.89 110.41 109.37 109.57 5,704,314 -0.46(-0.42%)
Mar 08, 2012 109.80 110.57 109.56 110.03 5,505,320 +0.57(+0.52%)
Mar 07, 2012 109.00 109.95 108.19 109.46 6,867,657 +0.61(+0.56%)
Mar 06, 2012 108.14 109.03 108.00 108.85 7,480,625 -0.47(-0.43%)
Mar 05, 2012 109.14 109.45 108.14 109.32 5,941,480 -0.29(-0.26%)
Mar 02, 2012 109.50 109.87 109.00 109.61 5,377,442 -0.15(-0.14%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here