Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
OPEC Oil Basket Price
(IX:
OPEC
)
81.98
+0.93 (+1.15%)
Last Price
Updated: 8:00 PM EST, Jan 25, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2012
120.85
120.85
120.85
120.85
0
-0.72(-0.59%)
Mar 29, 2012
121.57
121.57
121.57
121.57
0
-0.68(-0.56%)
Mar 28, 2012
122.25
122.25
122.25
122.25
0
-1.25(-1.01%)
Mar 27, 2012
123.50
123.50
123.50
123.50
0
+0.01(+0.01%)
Mar 26, 2012
123.49
123.49
123.49
123.49
0
+0.72(+0.59%)
Mar 23, 2012
122.77
122.77
122.77
122.77
0
+0.98(+0.80%)
Mar 22, 2012
121.79
121.79
121.79
121.79
0
-1.12(-0.91%)
Mar 21, 2012
122.91
122.91
122.91
122.91
0
-0.12(-0.10%)
Mar 20, 2012
123.03
123.03
123.03
123.03
0
-1.05(-0.85%)
Mar 19, 2012
124.08
124.08
124.08
124.08
0
+1.16(+0.94%)
Mar 16, 2012
122.92
122.92
122.92
122.92
0
-0.11(-0.09%)
Mar 15, 2012
123.03
123.03
123.03
123.03
0
-1.26(-1.01%)
Mar 14, 2012
124.29
124.29
124.29
124.29
0
-0.30(-0.24%)
Mar 13, 2012
124.59
124.59
124.59
124.59
0
+0.71(+0.57%)
Mar 12, 2012
123.88
123.88
123.88
123.88
0
-0.27(-0.22%)
Mar 09, 2012
124.15
124.15
124.15
124.15
0
+0.02(+0.02%)
Mar 08, 2012
124.13
124.13
124.13
124.13
0
+2.37(+1.95%)
Mar 07, 2012
121.76
121.76
121.76
121.76
0
-0.22(-0.18%)
Mar 06, 2012
121.98
121.98
121.98
121.98
0
-0.36(-0.29%)
Mar 05, 2012
122.34
122.34
122.34
122.34
0
-0.74(-0.60%)
Mar 02, 2012
123.08
123.08
123.08
123.08
0
+1.00(+0.82%)
Mar 01, 2012
122.08
122.08
122.08
122.08
0
+1.29(+1.07%)
Feb 29, 2012
120.79
120.79
120.79
120.79
0
-1.36(-1.11%)
Feb 28, 2012
122.15
122.15
122.15
122.15
0
-1.10(-0.89%)
Feb 27, 2012
123.25
123.25
123.25
123.25
0
+0.39(+0.32%)
Feb 24, 2012
122.86
122.86
122.86
122.86
0
+1.16(+0.95%)
Feb 23, 2012
121.70
121.70
121.70
121.70
0
+0.82(+0.68%)
Feb 22, 2012
120.88
120.88
120.88
120.88
0
+1.68(+1.41%)
Feb 21, 2012
119.20
119.20
119.20
119.20
0
+0.00(+0.00%)
Feb 20, 2012
119.20
119.20
119.20
119.20
0
+0.60(+0.51%)
Feb 17, 2012
118.60
118.60
118.60
118.60
0
+0.47(+0.40%)
Feb 16, 2012
118.13
118.13
118.13
118.13
0
+0.18(+0.15%)
Feb 15, 2012
117.95
117.95
117.95
117.95
0
+1.32(+1.13%)
Feb 14, 2012
116.63
116.63
116.63
116.63
0
-0.56(-0.48%)
Feb 13, 2012
117.19
117.19
117.19
117.19
0
+0.78(+0.67%)
Feb 10, 2012
116.41
116.41
116.41
116.41
0
+0.14(+0.12%)
Feb 09, 2012
116.27
116.27
116.27
116.27
0
+1.09(+0.95%)
Feb 08, 2012
115.18
115.18
115.18
115.18
0
+0.50(+0.44%)
Feb 07, 2012
114.68
114.68
114.68
114.68
0
+1.27(+1.12%)
Feb 06, 2012
113.41
113.41
113.41
113.41
0
+2.59(+2.34%)
Feb 02, 2012
110.82
110.82
110.82
110.82
0
+0.20(+0.18%)
Feb 01, 2012
110.62
110.62
110.62
110.62
0
-0.59(-0.53%)
Jan 31, 2012
111.21
111.21
111.21
111.21
0
+0.10(+0.09%)
Jan 30, 2012
111.11
111.11
111.11
111.11
0
-0.20(-0.18%)
Jan 27, 2012
111.31
111.31
111.31
111.31
0
+0.05(+0.04%)
Jan 26, 2012
111.26
111.26
111.26
111.26
0
+0.56(+0.51%)
Jan 25, 2012
110.70
110.70
110.70
110.70
0
-0.79(-0.71%)
Jan 24, 2012
111.49
111.49
111.49
111.49
0
-0.29(-0.26%)
Jan 23, 2012
111.78
111.78
111.78
111.78
0
+0.41(+0.37%)
Jan 20, 2012
111.37
111.37
111.37
111.37
0
-0.22(-0.20%)
Jan 19, 2012
111.59
111.59
111.59
111.59
0
-0.19(-0.17%)
Jan 18, 2012
111.78
111.78
111.78
111.78
0
-0.46(-0.41%)
Jan 17, 2012
112.24
112.24
112.24
112.24
0
+0.53(+0.47%)
Jan 16, 2012
111.71
111.71
111.71
111.71
0
-0.04(-0.04%)
Jan 13, 2012
111.75
111.75
111.75
111.75
0
-1.18(-1.04%)
Jan 12, 2012
112.93
112.93
112.93
112.93
0
+0.03(+0.03%)
Jan 11, 2012
112.90
112.90
112.90
112.90
0
-0.08(-0.07%)
Jan 10, 2012
112.98
112.98
112.98
112.98
0
+0.47(+0.42%)
Jan 09, 2012
112.51
112.51
112.51
112.51
0
+0.28(+0.25%)
Jan 06, 2012
112.23
112.23
112.23
112.23
0
+0.50(+0.45%)
Jan 04, 2012
111.73
111.73
111.73
111.73
0
+2.33(+2.13%)
Jan 03, 2012
109.40
109.40
109.40
109.40
0
+2.65(+2.48%)
Dec 29, 2011
106.75
106.75
106.75
106.75
0
-0.77(-0.72%)
Dec 28, 2011
107.52
107.52
107.52
107.52
0
-0.25(-0.23%)
Dec 27, 2011
107.77
107.77
107.77
107.77
0
+0.79(+0.74%)
Dec 21, 2011
106.98
106.98
106.98
106.98
0
+1.93(+1.84%)
Dec 20, 2011
105.05
105.05
105.05
105.05
0
+2.14(+2.08%)
Dec 19, 2011
102.91
102.91
102.91
102.91
0
-0.66(-0.64%)
Dec 16, 2011
103.57
103.57
103.57
103.57
0
-1.03(-0.98%)
Dec 15, 2011
104.60
104.60
104.60
104.60
0
-2.28(-2.13%)
Dec 14, 2011
106.88
106.88
106.88
106.88
0
-0.77(-0.72%)
Dec 13, 2011
107.65
107.65
107.65
107.65
0
+0.32(+0.30%)
Dec 12, 2011
107.33
107.33
107.33
107.33
0
-0.12(-0.11%)
Dec 09, 2011
107.45
107.45
107.45
107.45
0
-1.57(-1.44%)
Dec 08, 2011
109.02
109.02
109.02
109.02
0
-0.60(-0.55%)
Dec 06, 2011
109.62
109.62
109.62
109.62
0
-0.73(-0.66%)
Dec 05, 2011
110.35
110.35
110.35
110.35
0
+0.69(+0.63%)
Dec 02, 2011
109.66
109.66
109.66
109.66
0
+0.25(+0.23%)
Dec 01, 2011
109.41
109.41
109.41
109.41
0
-0.97(-0.88%)
Nov 30, 2011
110.38
110.38
110.38
110.38
0
+0.64(+0.58%)
Nov 29, 2011
109.74
109.74
109.74
109.74
0
+0.99(+0.91%)
Nov 28, 2011
108.75
108.75
108.75
108.75
0
+1.02(+0.95%)
Nov 25, 2011
107.73
107.73
107.73
107.73
0
-0.37(-0.34%)
Nov 24, 2011
108.10
108.10
108.10
108.10
0
-0.22(-0.20%)
Nov 23, 2011
108.32
108.32
108.32
108.32
0
-0.02(-0.02%)
Nov 22, 2011
108.34
108.34
108.34
108.34
0
+0.60(+0.56%)
Nov 21, 2011
107.74
107.74
107.74
107.74
0
-1.38(-1.26%)
Nov 18, 2011
109.12
109.12
109.12
109.12
0
-1.71(-1.54%)
Nov 17, 2011
110.83
110.83
110.83
110.83
0
-1.43(-1.27%)
Nov 16, 2011
112.26
112.26
112.26
112.26
0
+0.07(+0.06%)
Nov 15, 2011
112.19
112.19
112.19
112.19
0
-0.50(-0.44%)
Nov 14, 2011
112.69
112.69
112.69
112.69
0
-0.32(-0.28%)
Nov 11, 2011
113.01
113.01
113.01
113.01
0
+1.34(+1.20%)
Nov 10, 2011
111.67
111.67
111.67
111.67
0
-1.46(-1.29%)
Nov 09, 2011
113.13
113.13
113.13
113.13
0
-0.66(-0.58%)
Nov 08, 2011
113.79
113.79
113.79
113.79
0
+2.71(+2.44%)
Nov 07, 2011
111.08
111.08
111.08
111.08
0
+3.13(+2.90%)
Nov 03, 2011
107.95
107.95
107.95
107.95
0
-0.70(-0.64%)
Nov 02, 2011
108.65
108.65
108.65
108.65
0
+2.30(+2.16%)
Nov 01, 2011
106.35
106.35
106.35
106.35
0
-2.80(-2.57%)
Oct 28, 2011
109.15
109.15
109.15
109.15
0
+0.06(+0.06%)
Oct 27, 2011
109.09
109.09
109.09
109.09
0
+0.26(+0.24%)
Oct 26, 2011
108.83
108.83
108.83
108.83
0
-0.28(-0.26%)
Oct 24, 2011
109.11
109.11
109.11
109.11
0
+0.80(+0.74%)
Oct 21, 2011
108.31
108.31
108.31
108.31
0
+1.12(+1.04%)
Oct 20, 2011
107.19
107.19
107.19
107.19
0
-1.46(-1.34%)
Oct 19, 2011
108.65
108.65
108.65
108.65
0
+0.71(+0.66%)
Oct 18, 2011
107.94
107.94
107.94
107.94
0
-2.19(-1.99%)
Oct 17, 2011
110.13
110.13
110.13
110.13
0
+1.12(+1.03%)
Oct 14, 2011
109.01
109.01
109.01
109.01
0
+1.97(+1.84%)
Oct 13, 2011
107.04
107.04
107.04
107.04
0
-0.64(-0.59%)
Oct 12, 2011
107.68
107.68
107.68
107.68
0
+2.07(+1.96%)
Oct 11, 2011
105.61
105.61
105.61
105.61
0
+0.94(+0.90%)
Oct 10, 2011
104.67
104.67
104.67
104.67
0
+1.45(+1.40%)
Oct 07, 2011
103.22
103.22
103.22
103.22
0
+1.59(+1.56%)
Oct 06, 2011
101.63
101.63
101.63
101.63
0
+1.73(+1.73%)
Oct 05, 2011
99.90
99.90
99.90
99.90
0
+1.31(+1.33%)
Oct 04, 2011
98.59
98.59
98.59
98.59
0
-1.06(-1.06%)
Oct 03, 2011
99.65
99.65
99.65
99.65
0
-1.92(-1.89%)
Sep 30, 2011
101.57
101.57
101.57
101.57
0
-1.54(-1.49%)
Sep 29, 2011
103.11
103.11
103.11
103.11
0
-1.23(-1.18%)
Sep 28, 2011
104.34
104.34
104.34
104.34
0
-0.19(-0.18%)
Sep 27, 2011
104.53
104.53
104.53
104.53
0
+2.72(+2.67%)
Sep 26, 2011
101.81
101.81
101.81
101.81
0
-2.56(-2.45%)
Sep 23, 2011
104.37
104.37
104.37
104.37
0
-0.74(-0.70%)
Sep 22, 2011
105.11
105.11
105.11
105.11
0
-3.88(-3.56%)
Sep 21, 2011
108.99
108.99
108.99
108.99
0
+0.70(+0.65%)
Sep 20, 2011
108.29
108.29
108.29
108.29
0
-0.39(-0.36%)
Sep 19, 2011
108.68
108.68
108.68
108.68
0
-2.01(-1.82%)
Sep 16, 2011
110.69
110.69
110.69
110.69
0
+1.11(+1.01%)
Sep 15, 2011
109.58
109.58
109.58
109.58
0
+1.67(+1.55%)
Sep 14, 2011
107.91
107.91
107.91
107.91
0
-0.51(-0.47%)
Sep 13, 2011
108.42
108.42
108.42
108.42
0
+0.56(+0.52%)
Sep 12, 2011
107.86
107.86
107.86
107.86
0
-2.54(-2.30%)
Sep 09, 2011
110.40
110.40
110.40
110.40
0
-1.75(-1.56%)
Sep 08, 2011
112.15
112.15
112.15
112.15
0
+0.82(+0.74%)
Sep 07, 2011
111.33
111.33
111.33
111.33
0
+3.01(+2.78%)
Sep 06, 2011
108.32
108.32
108.32
108.32
0
-0.10(-0.09%)
Sep 05, 2011
108.42
108.42
108.42
108.42
0
-1.95(-1.77%)
Sep 02, 2011
110.37
110.37
110.37
110.37
0
-0.84(-0.76%)
Sep 01, 2011
111.21
111.21
111.21
111.21
0
-0.19(-0.17%)
Aug 31, 2011
111.40
111.40
111.40
111.40
0
+3.88(+3.61%)
Aug 26, 2011
107.52
107.52
107.52
107.52
0
-0.09(-0.08%)
Aug 25, 2011
107.61
107.61
107.61
107.61
0
+1.08(+1.01%)
Aug 24, 2011
106.53
106.53
106.53
106.53
0
+0.62(+0.59%)
Aug 23, 2011
105.91
105.91
105.91
105.91
0
+2.07(+1.99%)
Aug 22, 2011
103.84
103.84
103.84
103.84
0
+0.48(+0.46%)
Aug 19, 2011
103.36
103.36
103.36
103.36
0
-2.06(-1.95%)
Aug 18, 2011
105.42
105.42
105.42
105.42
0
-1.46(-1.37%)
Aug 17, 2011
106.88
106.88
106.88
106.88
0
+1.46(+1.38%)
Aug 16, 2011
105.42
105.42
105.42
105.42
0
+0.64(+0.61%)
Aug 15, 2011
104.78
104.78
104.78
104.78
0
+1.49(+1.44%)
Aug 11, 2011
103.29
103.29
103.29
103.29
0
+2.09(+2.07%)
Aug 10, 2011
101.20
101.20
101.20
101.20
0
-0.33(-0.33%)
Aug 09, 2011
101.53
101.53
101.53
101.53
0
-0.84(-0.82%)
Aug 08, 2011
102.37
102.37
102.37
102.37
0
-0.93(-0.90%)
Aug 05, 2011
103.30
103.30
103.30
103.30
0
-4.18(-3.89%)
Aug 04, 2011
107.48
107.48
107.48
107.48
0
-3.07(-2.78%)
Aug 03, 2011
110.55
110.55
110.55
110.55
0
-1.30(-1.16%)
Aug 02, 2011
111.85
111.85
111.85
111.85
0
-1.72(-1.51%)
Aug 01, 2011
113.57
113.57
113.57
113.57
0
+1.39(+1.24%)
Jul 29, 2011
112.18
112.18
112.18
112.18
0
-1.18(-1.04%)
Jul 28, 2011
113.36
113.36
113.36
113.36
0
-0.05(-0.04%)
Jul 27, 2011
113.41
113.41
113.41
113.41
0
-0.24(-0.21%)
Jul 26, 2011
113.65
113.65
113.65
113.65
0
+0.32(+0.28%)
Jul 25, 2011
113.33
113.33
113.33
113.33
0
-0.33(-0.29%)
Jul 22, 2011
113.66
113.66
113.66
113.66
0
+0.46(+0.41%)
Jul 21, 2011
113.20
113.20
113.20
113.20
0
-0.34(-0.30%)
Jul 20, 2011
113.54
113.54
113.54
113.54
0
+0.86(+0.76%)
Jul 19, 2011
112.68
112.68
112.68
112.68
0
+0.37(+0.33%)
Jul 18, 2011
112.31
112.31
112.31
112.31
0
+0.11(+0.10%)
Jul 15, 2011
112.20
112.20
112.20
112.20
0
-0.54(-0.48%)
Jul 14, 2011
112.74
112.74
112.74
112.74
0
-0.51(-0.45%)
Jul 13, 2011
113.25
113.25
113.25
113.25
0
+2.18(+1.96%)
Jul 12, 2011
111.07
111.07
111.07
111.07
0
-0.28(-0.25%)
Jul 11, 2011
111.35
111.35
111.35
111.35
0
-1.33(-1.18%)
Jul 08, 2011
112.68
112.68
112.68
112.68
0
+1.92(+1.73%)
Jul 07, 2011
110.76
110.76
110.76
110.76
0
+2.50(+2.31%)
Jul 06, 2011
108.26
108.26
108.26
108.26
0
+1.14(+1.06%)
Jul 05, 2011
107.12
107.12
107.12
107.12
0
+0.20(+0.19%)
Jul 04, 2011
106.92
106.92
106.92
106.92
0
+0.42(+0.39%)
Jul 01, 2011
106.50
106.50
106.50
0
-1.00(-0.93%)
Jun 30, 2011
107.50
107.50
107.50
107.50
0
+1.31(+1.23%)
Jun 29, 2011
106.19
106.19
106.19
106.19
0
+2.60(+2.51%)
Jun 28, 2011
103.59
103.59
103.59
103.59
0
+0.68(+0.66%)
Jun 24, 2011
102.91
102.91
102.91
102.91
0
-3.17(-2.99%)
Jun 23, 2011
106.08
106.08
106.08
106.08
0
-1.74(-1.61%)
Jun 21, 2011
107.82
107.82
107.82
107.82
0
+0.41(+0.38%)
Jun 20, 2011
107.41
107.41
107.41
107.41
0
-0.10(-0.09%)
Jun 17, 2011
107.51
107.51
107.51
107.51
0
-2.04(-1.86%)
Jun 16, 2011
109.55
109.55
109.55
109.55
0
-3.07(-2.73%)
Jun 15, 2011
112.62
112.62
112.62
112.62
0
-0.97(-0.85%)
Jun 14, 2011
113.59
113.59
113.59
113.59
0
+0.26(+0.23%)
Jun 13, 2011
113.33
113.33
113.33
113.33
0
-0.10(-0.09%)
Jun 09, 2011
113.43
113.43
113.43
113.43
0
+1.50(+1.34%)
Jun 08, 2011
111.93
111.93
111.93
111.93
0
+1.27(+1.15%)
Jun 07, 2011
110.66
110.66
110.66
110.66
0
+0.55(+0.50%)
Jun 06, 2011
110.11
110.11
110.11
110.11
0
-0.33(-0.30%)
Jun 03, 2011
110.44
110.44
110.44
110.44
0
+0.53(+0.48%)
Jun 02, 2011
109.91
109.91
109.91
109.91
0
+4.45(+4.22%)
May 23, 2011
105.46
105.46
105.46
105.46
0
-1.96(-1.82%)
May 20, 2011
107.42
107.42
107.42
107.42
0
-0.46(-0.43%)
May 19, 2011
107.88
107.88
107.88
107.88
0
+0.48(+0.45%)
May 18, 2011
107.40
107.40
107.40
107.40
0
+0.80(+0.75%)
May 17, 2011
106.60
106.60
106.60
106.60
0
-1.19(-1.10%)
May 16, 2011
107.79
107.79
107.79
107.79
0
-1.14(-1.05%)
May 13, 2011
108.93
108.93
108.93
108.93
0
+1.73(+1.61%)
May 12, 2011
107.20
107.20
107.20
107.20
0
-4.15(-3.73%)
May 11, 2011
111.35
111.35
111.35
111.35
0
-0.13(-0.12%)
May 10, 2011
111.48
111.48
111.48
111.48
0
+3.40(+3.15%)
May 09, 2011
108.08
108.08
108.08
108.08
0
+3.68(+3.52%)
May 06, 2011
104.40
104.40
104.40
104.40
0
-8.40(-7.45%)
May 05, 2011
112.80
112.80
112.80
112.80
0
-4.16(-3.56%)
May 04, 2011
116.96
116.96
116.96
116.96
0
-1.79(-1.51%)
May 03, 2011
118.75
118.75
118.75
118.75
0
-1.15(-0.96%)
May 02, 2011
119.90
119.90
119.90
119.90
0
-0.45(-0.37%)
Apr 29, 2011
120.35
120.35
120.35
120.35
0
-0.55(-0.45%)
Apr 28, 2011
120.90
120.90
120.90
120.90
0
+1.56(+1.31%)
Apr 27, 2011
119.34
119.34
119.34
119.34
0
+0.38(+0.32%)
Apr 26, 2011
118.96
118.96
118.96
118.96
0
-0.42(-0.35%)
Apr 25, 2011
119.38
119.38
119.38
119.38
0
+1.41(+1.20%)
Apr 20, 2011
117.97
117.97
117.97
117.97
0
+1.97(+1.70%)
Apr 19, 2011
116.00
116.00
116.00
116.00
0
-1.37(-1.17%)
Apr 18, 2011
117.37
117.37
117.37
117.37
0
-0.49(-0.42%)
Apr 15, 2011
117.86
117.86
117.86
117.86
0
-0.04(-0.03%)
Apr 14, 2011
117.90
117.90
117.90
117.90
0
+1.20(+1.03%)
Apr 13, 2011
116.70
116.70
116.70
116.70
0
-0.85(-0.72%)
Apr 12, 2011
117.55
117.55
117.55
117.55
0
-2.75(-2.29%)
Apr 11, 2011
120.30
120.30
120.30
0
+0.29(+0.24%)
Apr 08, 2011
120.01
120.01
120.01
120.01
0
+2.36(+2.01%)
Apr 07, 2011
117.65
117.65
117.65
0
+0.03(+0.03%)
Apr 06, 2011
117.62
117.62
117.62
0
+1.02(+0.87%)
Apr 05, 2011
116.60
116.60
116.60
116.60
0
+1.53(+1.33%)
Apr 04, 2011
115.07
115.07
115.07
115.07
0
+1.71(+1.51%)
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
.