Skip to main content

Chevron Corp (NY: CVX )

157.98 +1.63 (+1.04%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 61.24 62.72 59.18 60.56 22,139,800 +0.43(+0.71%)
Mar 30, 2020 56.84 60.96 56.02 60.14 22,117,312 +2.65(+4.61%)
Mar 27, 2020 60.28 61.47 57.25 57.49 24,421,272 -6.35(-9.95%)
Mar 26, 2020 58.76 64.44 56.74 63.84 28,881,892 +5.94(+10.26%)
Mar 25, 2020 57.08 61.13 55.70 57.90 26,985,726 +2.27(+4.09%)
Mar 24, 2020 51.39 56.54 50.42 55.62 34,929,244 +10.31(+22.74%)
Mar 23, 2020 48.69 49.65 44.27 45.32 28,424,540 -4.32(-8.71%)
Mar 20, 2020 49.76 50.69 47.11 49.64 32,256,840 +1.67(+3.48%)
Mar 19, 2020 46.19 48.89 43.13 47.97 35,737,548 +1.96(+4.25%)
Mar 18, 2020 55.34 55.36 45.61 46.01 29,829,832 -13.07(-22.12%)
Mar 17, 2020 58.84 61.00 54.74 59.08 27,137,076 +0.83(+1.42%)
Mar 16, 2020 60.65 65.60 58.25 58.26 20,976,908 -11.47(-16.45%)
Mar 13, 2020 66.85 69.79 61.94 69.72 28,113,646 +5.98(+9.39%)
Mar 12, 2020 64.55 65.30 60.90 63.74 30,826,324 -5.66(-8.15%)
Mar 11, 2020 68.73 70.91 68.33 69.40 22,031,098 -1.63(-2.29%)
Mar 10, 2020 72.08 72.13 67.73 71.03 27,028,116 +3.60(+5.34%)
Mar 09, 2020 68.73 73.56 66.86 67.42 36,603,548 -12.24(-15.37%)
Mar 06, 2020 78.28 80.29 78.08 79.67 20,174,942 -1.56(-1.92%)
Mar 05, 2020 79.99 81.40 79.35 81.23 15,330,322 -1.12(-1.36%)
Mar 04, 2020 80.55 82.76 79.96 82.35 17,648,120 +3.46(+4.39%)
Mar 03, 2020 80.90 82.31 78.04 78.89 19,760,496 -1.84(-2.28%)
Mar 02, 2020 78.58 80.81 77.07 80.73 18,002,640 +2.72(+3.48%)
Feb 28, 2020 75.75 78.10 75.31 78.01 24,934,670 -0.66(-0.84%)
Feb 27, 2020 79.96 82.08 78.63 78.67 18,883,458 -3.27(-3.99%)
Feb 26, 2020 84.30 84.93 81.91 81.94 14,345,706 -2.47(-2.93%)
Feb 25, 2020 87.65 87.69 83.58 84.42 15,397,138 -3.10(-3.54%)
Feb 24, 2020 88.35 89.40 87.27 87.52 11,412,119 -3.59(-3.94%)
Feb 21, 2020 91.09 91.26 89.97 91.11 7,709,701 -0.67(-0.73%)
Feb 20, 2020 92.59 92.83 91.69 91.78 5,341,607 -0.78(-0.84%)
Feb 19, 2020 92.37 92.86 91.85 92.56 7,041,064 +0.42(+0.45%)
Feb 18, 2020 91.10 92.16 90.96 92.14 5,953,331 +0.13(+0.15%)
Feb 14, 2020 92.64 92.75 91.59 92.01 6,160,175 -0.24(-0.26%)
Feb 13, 2020 92.01 92.80 91.89 92.25 7,250,363 -0.31(-0.34%)
Feb 12, 2020 92.95 93.02 92.21 92.56 6,921,016 +0.69(+0.75%)
Feb 11, 2020 91.52 92.01 90.93 91.88 7,350,635 +1.17(+1.29%)
Feb 10, 2020 89.67 90.71 89.49 90.70 7,272,234 +0.70(+0.78%)
Feb 07, 2020 89.99 90.41 89.61 90.00 5,846,410 -0.45(-0.50%)
Feb 06, 2020 91.40 91.43 90.14 90.45 7,589,040 -0.65(-0.72%)
Feb 05, 2020 89.45 91.41 89.31 91.11 8,366,793 +2.83(+3.21%)
Feb 04, 2020 88.96 89.50 88.07 88.27 11,992,277 +0.47(+0.54%)
Feb 03, 2020 88.36 88.60 87.08 87.80 10,634,271 -0.71(-0.80%)
Jan 31, 2020 90.72 90.88 87.90 88.51 16,582,379 -3.73(-4.04%)
Jan 30, 2020 90.72 92.18 90.10 92.24 10,142,849 +1.06(+1.16%)
Jan 29, 2020 92.07 92.40 91.03 91.18 5,776,607 -0.62(-0.67%)
Jan 28, 2020 91.69 92.21 91.51 91.80 6,986,575 +0.60(+0.66%)
Jan 27, 2020 91.08 91.56 90.86 91.20 9,208,641 -1.21(-1.31%)
Jan 24, 2020 93.18 93.34 91.98 92.40 8,376,223 -1.03(-1.11%)
Jan 23, 2020 92.86 93.76 92.41 93.44 9,692,920 +0.17(+0.18%)
Jan 22, 2020 93.44 93.79 92.91 93.27 6,765,308 -0.34(-0.36%)
Jan 21, 2020 95.09 95.13 93.50 93.61 10,251,864 -1.88(-1.96%)
Jan 17, 2020 96.67 96.90 95.44 95.49 9,545,626 -1.08(-1.12%)
Jan 16, 2020 96.30 96.89 96.20 96.57 8,499,744 +0.63(+0.65%)
Jan 15, 2020 96.08 96.17 95.54 95.94 7,031,132 -0.14(-0.15%)
Jan 14, 2020 96.25 96.56 95.59 96.08 8,701,905 -0.30(-0.31%)
Jan 13, 2020 96.22 96.58 95.90 96.38 8,287,467 +0.18(+0.19%)
Jan 10, 2020 97.09 97.23 96.16 96.20 7,741,106 -0.88(-0.91%)
Jan 09, 2020 97.15 97.42 95.98 97.08 8,890,990 -0.16(-0.16%)
Jan 08, 2020 97.94 98.39 97.20 97.24 8,831,187 -1.12(-1.13%)
Jan 07, 2020 98.33 98.91 97.30 98.35 9,513,561 -1.28(-1.29%)
Jan 06, 2020 100.16 100.52 99.41 99.63 12,047,263 -0.34(-0.34%)
Jan 03, 2020 100.61 101.39 99.75 99.97 7,699,588 -0.35(-0.35%)
Jan 02, 2020 99.81 100.48 99.77 100.32 6,300,277 +0.76(+0.76%)
Dec 31, 2019 98.72 99.66 98.52 99.56 5,102,959 +0.55(+0.55%)
Dec 30, 2019 99.50 100.25 98.98 99.01 5,544,029 -0.37(-0.37%)
Dec 27, 2019 99.87 100.20 99.34 99.39 5,009,271 -0.25(-0.25%)
Dec 26, 2019 99.69 100.31 99.42 99.63 4,416,443 +0.21(+0.22%)
Dec 24, 2019 99.49 99.78 99.21 99.42 1,985,237 +0.01(+0.01%)
Dec 23, 2019 98.57 99.47 98.44 99.41 7,111,328 +0.54(+0.54%)
Dec 20, 2019 98.64 99.09 97.56 98.87 14,732,348 +1.28(+1.31%)
Dec 19, 2019 97.96 98.10 97.37 97.59 7,529,270 -0.35(-0.35%)
Dec 18, 2019 98.05 98.84 97.92 97.94 9,074,239 -0.04(-0.04%)
Dec 17, 2019 98.80 99.05 97.76 97.98 8,177,095 -0.63(-0.64%)
Dec 16, 2019 98.20 98.70 97.99 98.61 6,801,861 +1.16(+1.19%)
Dec 13, 2019 98.35 98.76 97.40 97.45 5,886,959 -0.70(-0.72%)
Dec 12, 2019 96.32 98.22 96.32 98.15 7,821,817 +2.13(+2.22%)
Dec 11, 2019 96.73 97.20 95.94 96.02 8,520,985 -1.37(-1.41%)
Dec 10, 2019 97.51 97.56 96.70 97.39 5,915,206 +0.49(+0.50%)
Dec 09, 2019 96.26 97.39 96.20 96.91 5,732,691 -0.59(-0.60%)
Dec 06, 2019 96.73 98.55 96.64 97.49 8,152,897 +1.39(+1.44%)
Dec 05, 2019 97.17 97.27 95.99 96.11 6,678,603 -0.50(-0.52%)
Dec 04, 2019 96.36 96.91 96.19 96.61 6,907,624 +0.87(+0.91%)
Dec 03, 2019 96.00 96.41 95.59 95.74 8,833,776 -0.75(-0.78%)
Dec 02, 2019 97.47 97.54 96.43 96.49 6,288,467 -0.27(-0.28%)
Nov 29, 2019 96.89 97.34 96.56 96.77 3,959,338 -0.78(-0.80%)
Nov 27, 2019 97.48 97.99 97.17 97.54 4,971,264 +0.23(+0.24%)
Nov 26, 2019 97.77 97.95 96.82 97.31 12,168,628 -0.49(-0.50%)
Nov 25, 2019 97.84 98.49 97.47 97.80 8,945,114 -0.21(-0.21%)
Nov 22, 2019 98.36 98.89 97.98 98.01 5,794,119 -0.12(-0.12%)
Nov 21, 2019 97.16 98.27 96.82 98.12 7,029,718 +1.18(+1.22%)
Nov 20, 2019 96.17 97.55 95.93 96.94 7,145,334 +0.74(+0.76%)
Nov 19, 2019 97.90 98.15 95.90 96.20 10,558,610 -1.73(-1.77%)
Nov 18, 2019 98.99 99.14 97.60 97.94 5,913,291 -1.73(-1.73%)
Nov 15, 2019 100.15 100.29 99.23 99.67 6,765,978 -0.11(-0.11%)
Nov 14, 2019 99.68 100.58 99.32 99.77 5,968,571 -0.26(-0.26%)
Nov 13, 2019 98.55 100.14 98.47 100.04 6,475,396 +1.08(+1.09%)
Nov 12, 2019 99.23 99.85 98.56 98.96 5,505,019 +0.12(+0.12%)
Nov 11, 2019 98.33 99.31 98.18 98.83 4,731,507 -0.10(-0.10%)
Nov 08, 2019 98.96 99.15 98.30 98.93 5,194,800 -0.79(-0.79%)
Nov 07, 2019 99.09 99.81 98.43 99.72 6,650,553 +1.63(+1.66%)
Nov 06, 2019 99.76 99.92 98.01 98.09 7,462,160 -1.67(-1.67%)
Nov 05, 2019 99.18 100.17 98.76 99.76 8,521,234 +0.30(+0.30%)
Nov 04, 2019 95.90 99.70 95.73 99.45 12,648,947 +4.38(+4.61%)
Nov 01, 2019 94.48 95.41 93.28 95.07 9,393,375 +0.06(+0.06%)
Oct 31, 2019 94.78 95.19 94.34 95.01 8,772,612 -0.18(-0.19%)
Oct 30, 2019 96.68 96.68 94.51 95.19 5,732,997 -1.45(-1.50%)
Oct 29, 2019 96.51 97.41 96.28 96.64 5,559,741 -0.29(-0.30%)
Oct 28, 2019 97.42 97.77 96.24 96.93 6,205,017 -0.16(-0.16%)
Oct 25, 2019 96.35 97.23 96.28 97.08 4,118,265 +0.89(+0.93%)
Oct 24, 2019 96.92 97.20 95.97 96.19 4,758,873 -0.33(-0.34%)
Oct 23, 2019 96.04 96.55 95.54 96.52 5,084,227 +0.15(+0.15%)
Oct 22, 2019 95.41 96.99 95.30 96.37 5,048,054 +0.97(+1.02%)
Oct 21, 2019 94.53 95.51 94.53 95.40 5,077,224 +1.53(+1.63%)
Oct 18, 2019 94.19 94.55 93.87 93.87 6,942,780 -0.50(-0.53%)
Oct 17, 2019 94.58 94.95 94.01 94.37 4,691,213 +0.20(+0.21%)
Oct 16, 2019 95.09 95.44 94.15 94.17 4,463,641 -0.98(-1.03%)
Oct 15, 2019 94.78 96.22 94.73 95.15 4,576,616 +0.11(+0.11%)
Oct 14, 2019 94.55 95.22 94.45 95.05 3,165,605 +0.02(+0.03%)
Oct 11, 2019 94.64 95.74 94.37 95.02 6,333,799 +1.28(+1.36%)
Oct 10, 2019 92.88 93.91 92.69 93.74 4,791,775 +1.19(+1.28%)
Oct 09, 2019 92.11 93.68 91.87 92.56 5,745,512 +1.17(+1.28%)
Oct 08, 2019 91.72 92.24 91.31 91.39 7,416,961 -1.27(-1.37%)
Oct 07, 2019 93.23 93.87 92.63 92.66 5,836,027 -0.48(-0.52%)
Oct 04, 2019 92.93 93.26 92.08 93.14 5,969,779 +0.57(+0.62%)
Oct 03, 2019 91.67 92.60 90.33 92.57 6,932,950 +0.70(+0.77%)
Oct 02, 2019 94.13 94.17 91.31 91.86 12,153,543 -3.04(-3.21%)
Oct 01, 2019 97.57 97.73 94.80 94.91 8,805,537 -2.12(-2.18%)
Sep 30, 2019 96.94 97.70 96.87 97.03 7,619,327 +0.00(+0.00%)
Sep 27, 2019 97.77 98.38 96.90 97.03 8,373,923 -1.28(-1.30%)
Sep 26, 2019 100.84 101.03 98.21 98.30 9,960,099 -2.74(-2.71%)
Sep 25, 2019 101.02 101.57 100.55 101.04 4,622,069 -0.19(-0.19%)
Sep 24, 2019 101.99 102.03 100.81 101.23 7,759,762 -0.95(-0.93%)
Sep 23, 2019 101.08 102.26 101.08 102.18 6,067,133 +0.47(+0.47%)
Sep 20, 2019 101.44 102.11 101.17 101.70 12,864,887 +0.54(+0.53%)
Sep 19, 2019 102.07 102.24 100.97 101.17 4,963,123 -0.42(-0.42%)
Sep 18, 2019 101.08 101.61 100.64 101.59 5,949,735 +0.24(+0.23%)
Sep 17, 2019 101.54 101.95 100.27 101.35 8,995,718 -0.19(-0.19%)
Sep 16, 2019 102.15 102.48 100.60 101.54 13,059,202 +2.14(+2.16%)
Sep 13, 2019 100.01 100.07 99.18 99.40 5,971,612 +0.07(+0.07%)
Sep 12, 2019 98.20 99.95 97.81 99.33 7,112,030 +0.11(+0.12%)
Sep 11, 2019 99.98 100.61 98.47 99.22 6,734,328 -0.47(-0.47%)
Sep 10, 2019 98.36 100.86 98.10 99.68 10,669,832 +2.01(+2.06%)
Sep 09, 2019 97.14 97.87 97.01 97.67 6,169,500 +0.92(+0.96%)
Sep 06, 2019 96.13 96.89 96.04 96.75 5,596,591 +0.51(+0.53%)
Sep 05, 2019 96.54 97.41 95.93 96.24 6,594,432 +0.32(+0.33%)
Sep 04, 2019 95.86 96.98 95.86 95.92 5,634,708 +0.80(+0.84%)
Sep 03, 2019 94.71 95.17 93.71 95.12 6,933,913 -1.19(-1.23%)
Aug 30, 2019 96.52 97.34 95.90 96.31 5,966,478 +0.16(+0.17%)
Aug 29, 2019 95.87 96.41 95.37 96.14 5,460,617 +0.56(+0.59%)
Aug 28, 2019 95.23 95.88 94.80 95.58 5,084,378 +0.82(+0.86%)
Aug 27, 2019 95.12 95.74 94.11 94.76 5,180,933 +0.07(+0.08%)
Aug 26, 2019 94.88 95.08 94.24 94.69 4,848,801 +0.46(+0.49%)
Aug 23, 2019 95.29 96.58 93.55 94.23 9,356,460 -2.09(-2.17%)
Aug 22, 2019 97.07 97.14 96.08 96.31 5,334,086 -0.12(-0.13%)
Aug 21, 2019 96.36 96.71 95.99 96.44 5,596,954 +1.43(+1.51%)
Aug 20, 2019 95.82 95.87 94.62 95.00 6,296,259 -0.97(-1.01%)
Aug 19, 2019 95.82 96.39 95.68 95.97 7,876,908 +1.23(+1.30%)
Aug 16, 2019 95.23 95.43 94.37 94.74 7,626,448 +0.04(+0.04%)
Aug 15, 2019 94.94 95.42 93.50 94.70 7,746,176 -0.64(-0.67%)
Aug 14, 2019 97.19 97.65 95.29 95.34 8,860,705 -3.77(-3.80%)
Aug 13, 2019 97.99 99.36 97.41 99.11 7,238,419 +0.67(+0.68%)
Aug 12, 2019 99.61 99.71 97.91 98.43 3,901,330 -0.70(-0.70%)
Aug 09, 2019 99.69 100.32 98.70 99.13 6,238,370 -0.66(-0.66%)
Aug 08, 2019 96.76 99.87 96.70 99.79 10,950,149 +3.34(+3.47%)
Aug 07, 2019 95.19 97.00 94.70 96.44 8,463,794 -0.23(-0.23%)
Aug 06, 2019 96.14 96.79 95.27 96.67 8,382,574 +1.93(+2.03%)
Aug 05, 2019 96.52 97.62 95.11 94.74 10,643,465 -3.02(-3.09%)
Aug 02, 2019 98.61 99.23 95.41 97.76 11,146,597 -0.01(-0.01%)
Aug 01, 2019 98.79 100.21 97.42 97.77 9,790,726 -1.92(-1.93%)
Jul 31, 2019 100.18 100.97 99.18 99.69 8,890,743 -1.00(-0.99%)
Jul 30, 2019 100.49 101.02 99.91 100.69 4,781,214 +0.09(+0.09%)
Jul 29, 2019 99.99 100.93 99.91 100.60 5,405,620 +0.41(+0.41%)
Jul 26, 2019 101.42 101.42 99.84 100.18 8,609,558 -1.55(-1.52%)
Jul 25, 2019 102.84 102.84 101.49 101.73 5,664,383 -0.74(-0.72%)
Jul 24, 2019 101.92 102.79 101.75 102.47 5,923,839 +0.58(+0.57%)
Jul 23, 2019 101.42 102.21 101.04 101.88 5,304,452 +0.41(+0.41%)
Jul 22, 2019 101.52 101.83 100.79 101.47 4,045,521 +0.22(+0.22%)
Jul 19, 2019 100.96 101.55 100.89 101.25 6,027,567 +0.29(+0.29%)
Jul 18, 2019 100.51 101.26 99.89 100.96 7,126,638 +0.44(+0.43%)
Jul 17, 2019 100.94 101.45 100.46 100.52 4,784,318 -0.50(-0.50%)
Jul 16, 2019 101.62 101.85 100.62 101.03 5,801,153 -0.78(-0.76%)
Jul 15, 2019 101.94 102.35 101.44 101.80 4,617,590 -0.21(-0.21%)
Jul 12, 2019 101.53 102.23 101.33 102.01 4,907,980 +0.44(+0.44%)
Jul 11, 2019 101.77 101.77 100.90 101.57 4,381,110 -0.01(-0.01%)
Jul 10, 2019 100.50 101.72 100.50 101.58 5,857,682 +1.69(+1.69%)
Jul 09, 2019 100.33 100.52 99.66 99.88 4,885,113 -0.20(-0.20%)
Jul 08, 2019 100.14 100.48 99.94 100.09 4,328,860 +0.05(+0.05%)
Jul 05, 2019 99.71 100.20 99.31 100.04 4,271,374 +0.15(+0.15%)
Jul 03, 2019 99.54 99.90 99.06 99.88 3,366,170 +0.34(+0.34%)
Jul 02, 2019 100.86 100.99 99.11 99.54 7,098,010 -1.55(-1.53%)
Jul 01, 2019 101.51 101.90 100.70 101.09 6,829,165 +0.32(+0.32%)
Jun 28, 2019 99.93 100.80 99.70 100.77 8,704,153 +1.08(+1.08%)
Jun 27, 2019 100.35 100.57 99.51 99.69 4,386,147 -0.66(-0.66%)
Jun 26, 2019 100.87 101.12 100.31 100.35 6,242,345 +0.23(+0.23%)
Jun 25, 2019 101.09 101.31 100.00 100.12 5,820,561 -1.03(-1.02%)
Jun 24, 2019 100.85 101.53 100.75 101.15 6,845,085 -0.02(-0.02%)
Jun 21, 2019 101.06 102.19 100.60 101.16 17,644,920 +0.53(+0.52%)
Jun 20, 2019 100.66 100.98 100.09 100.64 9,597,383 +1.13(+1.13%)
Jun 19, 2019 99.20 99.99 98.97 99.51 4,751,017 -0.03(-0.03%)
Jun 18, 2019 98.75 100.31 98.68 99.54 6,031,723 +1.25(+1.27%)
Jun 17, 2019 97.75 98.66 97.48 98.30 5,210,454 +0.47(+0.48%)
Jun 14, 2019 97.98 98.11 97.47 97.83 4,157,637 -0.08(-0.08%)
Jun 13, 2019 98.18 98.70 97.54 97.91 4,930,958 +0.58(+0.60%)
Jun 12, 2019 97.45 97.64 96.82 97.33 4,939,891 -0.79(-0.81%)
Jun 11, 2019 99.90 100.01 98.10 98.12 6,946,632 -0.91(-0.92%)
Jun 10, 2019 98.95 99.40 98.56 99.03 7,050,326 +0.66(+0.67%)
Jun 07, 2019 97.77 98.89 97.60 98.37 6,598,351 +0.65(+0.66%)
Jun 06, 2019 95.72 98.10 95.64 97.72 9,099,942 +2.45(+2.58%)
Jun 05, 2019 95.45 95.58 94.15 95.27 6,305,504 +0.28(+0.30%)
Jun 04, 2019 94.42 95.29 94.17 94.99 6,465,015 +1.06(+1.13%)
Jun 03, 2019 92.88 94.01 92.69 93.92 7,534,180 +1.73(+1.88%)
May 31, 2019 92.49 93.28 92.09 92.19 8,520,766 -1.24(-1.33%)
May 30, 2019 94.37 94.53 93.00 93.43 7,171,029 -1.13(-1.19%)
May 29, 2019 94.77 95.03 93.79 94.56 9,201,820 -1.25(-1.30%)
May 28, 2019 96.26 96.62 95.69 95.80 10,058,667 -0.32(-0.34%)
May 24, 2019 95.79 96.31 95.05 96.13 5,960,510 +0.68(+0.71%)
May 23, 2019 96.21 96.26 94.63 95.45 13,584,655 -2.19(-2.24%)
May 22, 2019 97.90 98.33 97.45 97.63 7,117,339 -0.62(-0.63%)
May 21, 2019 98.01 98.74 97.90 98.26 6,001,268 +0.40(+0.41%)
May 20, 2019 97.75 98.15 97.61 97.85 5,643,199 +0.26(+0.27%)
May 17, 2019 97.22 98.07 97.07 97.59 8,485,324 -0.23(-0.23%)
May 16, 2019 97.97 98.43 97.60 97.82 10,550,437 -0.12(-0.12%)
May 15, 2019 97.19 98.22 96.92 97.94 8,660,506 +0.40(+0.41%)
May 14, 2019 96.76 98.03 96.63 97.54 8,548,152 +0.96(+1.00%)
May 13, 2019 97.76 98.04 96.23 96.58 9,604,131 -1.24(-1.27%)
May 10, 2019 97.16 98.05 96.09 97.82 10,959,086 +0.64(+0.66%)
May 09, 2019 97.12 98.09 96.11 97.18 20,571,354 +2.96(+3.14%)
May 08, 2019 94.92 95.01 94.14 94.22 7,768,159 -0.62(-0.65%)
May 07, 2019 94.06 94.84 93.42 94.84 11,429,301 -0.10(-0.11%)
May 06, 2019 94.22 96.10 94.20 94.94 13,759,712 +0.91(+0.96%)
May 03, 2019 94.37 95.06 93.91 94.04 9,184,991 +0.71(+0.76%)
May 02, 2019 94.04 95.00 93.24 93.32 11,841,097 -1.15(-1.21%)
May 01, 2019 96.06 96.34 94.43 94.47 12,591,128 -1.80(-1.87%)
Apr 30, 2019 97.11 97.76 95.94 96.27 26,727,042 +1.88(+1.99%)
Apr 29, 2019 93.83 94.71 93.58 94.40 11,727,501 +0.50(+0.53%)
Apr 26, 2019 94.94 95.02 92.74 93.90 14,499,295 -0.64(-0.68%)
Apr 25, 2019 94.66 95.18 94.14 94.54 13,263,104 -0.30(-0.32%)
Apr 24, 2019 97.31 97.37 94.69 94.85 27,578,068 -3.00(-3.07%)
Apr 23, 2019 97.61 98.05 97.31 97.84 11,321,348 +0.10(+0.10%)
Apr 22, 2019 96.85 97.84 96.59 97.75 9,908,706 +1.64(+1.70%)
Apr 18, 2019 96.64 96.88 95.50 96.11 11,905,121 -0.33(-0.34%)
Apr 17, 2019 97.99 98.26 96.26 96.44 14,837,522 -0.72(-0.74%)
Apr 16, 2019 96.57 97.28 96.27 97.16 14,893,651 +0.83(+0.86%)
Apr 15, 2019 96.24 97.04 95.69 96.34 16,669,169 +0.30(+0.32%)
Apr 12, 2019 97.49 97.83 95.42 96.03 53,242,440 -5.00(-4.94%)
Apr 11, 2019 100.51 101.24 100.03 101.03 4,050,220 +0.40(+0.40%)
Apr 10, 2019 101.15 101.49 100.34 100.63 4,950,909 -0.04(-0.04%)
Apr 09, 2019 101.27 101.27 100.33 100.67 5,167,139 -0.91(-0.90%)
Apr 08, 2019 101.65 102.11 101.22 101.58 6,837,864 +0.21(+0.21%)
Apr 05, 2019 100.44 101.55 100.39 101.37 6,922,913 +1.30(+1.30%)
Apr 04, 2019 99.44 100.10 99.07 100.07 4,633,664 +0.73(+0.73%)
Apr 03, 2019 100.41 100.52 99.06 99.34 4,483,743 -0.83(-0.83%)
Apr 02, 2019 100.39 100.59 99.52 100.18 5,440,464 -0.01(-0.01%)
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.