Chevron Corp (NY: CVX )

172.62 +0.61 (+0.35%)
Streaming Delayed Price Updated: 12:53 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 102.02 102.71 100.80 101.15 25,439,030 +1.97(+1.99%)
Apr 29, 2019 98.58 99.50 98.32 99.18 11,162,337 +0.52(+0.53%)
Apr 26, 2019 99.75 99.83 97.43 98.65 13,800,555 -0.67(-0.68%)
Apr 25, 2019 99.45 100.00 98.91 99.33 12,623,937 -0.32(-0.32%)
Apr 24, 2019 102.23 102.30 99.49 99.65 26,249,042 -3.15(-3.07%)
Apr 23, 2019 102.55 103.02 102.23 102.80 10,775,756 +0.10(+0.10%)
Apr 22, 2019 101.75 102.79 101.48 102.70 9,431,192 +1.72(+1.70%)
Apr 18, 2019 101.53 101.79 100.34 100.98 11,331,397 -0.34(-0.34%)
Apr 17, 2019 102.95 103.24 101.14 101.32 14,122,482 -0.76(-0.74%)
Apr 16, 2019 101.46 102.21 101.15 102.08 14,175,905 +0.87(+0.86%)
Apr 15, 2019 101.11 101.96 100.53 101.22 15,865,859 +0.32(+0.32%)
Apr 12, 2019 102.43 102.78 100.25 100.89 50,676,616 -5.25(-4.94%)
Apr 11, 2019 105.60 106.37 105.10 106.14 3,855,034 +0.42(+0.40%)
Apr 10, 2019 106.27 106.63 105.42 105.72 4,712,318 -0.04(-0.04%)
Apr 09, 2019 106.40 106.40 105.41 105.76 4,918,128 -0.96(-0.90%)
Apr 08, 2019 106.80 107.28 106.34 106.72 6,508,338 +0.22(+0.21%)
Apr 05, 2019 105.52 106.69 105.48 106.50 6,589,288 +1.36(+1.30%)
Apr 04, 2019 104.47 105.17 104.09 105.14 4,410,361 +0.77(+0.73%)
Apr 03, 2019 105.50 105.60 104.08 104.37 4,267,666 -0.88(-0.83%)
Apr 02, 2019 105.48 105.68 104.56 105.25 5,178,281 -0.01(-0.01%)
Apr 01, 2019 104.36 105.54 104.00 105.26 6,535,381 +1.48(+1.43%)
Mar 29, 2019 104.70 104.86 103.19 103.78 6,313,078 +0.13(+0.13%)
Mar 28, 2019 103.29 103.76 103.08 103.64 4,816,444 +0.19(+0.19%)
Mar 27, 2019 104.45 104.87 102.80 103.45 4,424,845 -1.13(-1.08%)
Mar 26, 2019 104.27 105.23 103.94 104.58 4,842,717 +1.04(+1.01%)
Mar 25, 2019 103.56 103.92 103.04 103.53 4,555,005 -0.17(-0.16%)
Mar 22, 2019 105.18 105.22 103.37 103.70 6,868,703 -2.33(-2.20%)
Mar 21, 2019 105.20 106.12 104.90 106.03 5,994,836 +0.99(+0.94%)
Mar 20, 2019 105.34 106.44 105.04 105.05 7,963,038 -0.50(-0.47%)
Mar 19, 2019 106.62 106.93 105.09 105.55 6,049,798 -0.51(-0.48%)
Mar 18, 2019 105.49 106.26 105.45 106.05 6,631,541 +0.48(+0.46%)
Mar 15, 2019 104.96 105.66 104.76 105.57 12,403,597 +0.60(+0.57%)
Mar 14, 2019 105.11 105.70 104.87 104.97 6,108,691 -0.06(-0.06%)
Mar 13, 2019 104.97 105.25 104.38 105.03 5,587,551 +0.65(+0.62%)
Mar 12, 2019 104.33 105.28 103.94 104.38 7,339,937 +0.23(+0.23%)
Mar 11, 2019 103.52 104.64 103.41 104.15 7,227,150 +1.69(+1.64%)
Mar 08, 2019 101.18 102.72 100.42 102.46 8,325,604 -0.27(-0.26%)
Mar 07, 2019 103.98 104.05 102.53 102.73 8,545,120 -1.34(-1.29%)
Mar 06, 2019 103.77 105.06 103.03 104.07 9,020,984 +0.20(+0.19%)
Mar 05, 2019 102.67 103.92 102.44 103.87 8,715,151 +0.99(+0.96%)
Mar 04, 2019 103.35 103.49 101.56 102.88 8,898,572 +0.08(+0.07%)
Mar 01, 2019 101.42 102.81 101.24 102.81 9,191,388 +2.06(+2.05%)
Feb 28, 2019 101.10 101.23 99.82 100.74 7,604,374 -0.42(-0.42%)
Feb 27, 2019 101.34 102.18 101.00 101.16 6,278,914 +0.12(+0.12%)
Feb 26, 2019 100.94 101.91 100.83 101.05 6,463,880 +0.27(+0.27%)
Feb 25, 2019 100.60 101.45 100.57 100.78 6,168,134 +0.19(+0.19%)
Feb 22, 2019 101.33 101.48 100.13 100.58 5,362,306 +0.21(+0.21%)
Feb 21, 2019 101.16 101.37 99.74 100.37 6,100,395 -0.96(-0.95%)
Feb 20, 2019 100.52 101.70 100.25 101.33 7,051,364 +0.82(+0.81%)
Feb 19, 2019 100.17 100.98 99.80 100.52 5,077,700 -0.03(-0.03%)
Feb 15, 2019 100.78 100.98 99.91 100.55 7,370,796 +1.00(+1.01%)
Feb 14, 2019 99.72 100.70 99.13 99.55 6,417,385 -0.19(-0.19%)
Feb 13, 2019 99.39 100.42 99.01 99.73 7,115,429 +0.71(+0.72%)
Feb 12, 2019 98.70 99.15 98.10 99.02 6,473,866 +1.48(+1.51%)
Feb 11, 2019 97.53 97.89 97.08 97.55 5,826,086 -0.53(-0.54%)
Feb 08, 2019 98.21 98.33 96.69 98.07 6,798,916 -0.54(-0.55%)
Feb 07, 2019 98.43 98.85 97.18 98.61 8,730,344 -0.54(-0.55%)
Feb 06, 2019 99.26 99.75 99.00 99.16 5,983,087 -0.50(-0.50%)
Feb 05, 2019 99.77 99.97 99.00 99.66 7,091,725 -0.22(-0.22%)
Feb 04, 2019 98.01 99.88 97.01 99.87 9,549,634 +1.14(+1.16%)
Feb 01, 2019 97.30 99.47 97.25 98.73 13,109,276 +3.10(+3.24%)
Jan 31, 2019 94.92 96.26 94.57 95.63 13,435,657 +1.37(+1.45%)
Jan 30, 2019 93.86 94.79 93.40 94.26 9,519,959 +0.98(+1.06%)
Jan 29, 2019 94.28 94.54 93.23 93.28 6,424,566 -0.28(-0.30%)
Jan 28, 2019 93.34 93.89 92.64 93.56 8,256,389 -0.88(-0.93%)
Jan 25, 2019 95.14 95.74 94.24 94.44 7,509,512 -0.24(-0.26%)
Jan 24, 2019 92.61 94.94 92.51 94.68 10,153,458 +1.77(+1.90%)
Jan 23, 2019 93.73 93.98 92.10 92.91 7,267,614 -0.79(-0.85%)
Jan 22, 2019 94.35 94.63 93.38 93.70 8,682,353 -1.69(-1.77%)
Jan 18, 2019 95.08 95.63 94.30 95.39 11,248,203 +2.01(+2.15%)
Jan 17, 2019 92.38 93.66 91.89 93.38 5,283,509 +0.47(+0.50%)
Jan 16, 2019 92.94 93.68 92.77 92.92 6,699,505 -0.60(-0.64%)
Jan 15, 2019 93.40 94.31 93.01 93.52 5,047,921 +0.33(+0.36%)
Jan 14, 2019 92.87 93.70 92.65 93.18 7,339,380 -0.68(-0.73%)
Jan 11, 2019 94.25 94.29 93.14 93.87 5,385,158 -0.76(-0.80%)
Jan 10, 2019 93.84 94.78 93.18 94.63 7,216,426 +0.15(+0.16%)
Jan 09, 2019 93.99 95.09 93.79 94.48 8,501,692 +1.25(+1.34%)
Jan 08, 2019 94.59 94.91 93.14 93.23 6,585,261 -0.41(-0.44%)
Jan 07, 2019 92.63 94.19 91.68 93.63 6,812,800 +1.20(+1.30%)
Jan 04, 2019 91.98 92.58 91.31 92.43 9,534,596 +1.88(+2.07%)
Jan 03, 2019 92.63 92.83 90.14 90.56 7,632,312 -1.77(-1.92%)
Jan 02, 2019 89.53 93.15 89.33 92.33 7,536,279 +1.58(+1.75%)
Dec 31, 2018 91.04 91.95 89.96 90.74 7,564,662 +0.12(+0.13%)
Dec 28, 2018 91.46 92.05 90.18 90.62 7,727,474 -0.56(-0.61%)
Dec 27, 2018 87.97 91.19 87.48 91.18 12,289,932 +1.61(+1.80%)
Dec 26, 2018 84.95 89.57 83.59 89.57 12,923,065 +5.34(+6.34%)
Dec 24, 2018 86.16 86.87 84.17 84.23 6,737,292 -2.69(-3.09%)
Dec 21, 2018 86.43 89.20 85.84 86.92 23,873,598 -0.64(-0.73%)
Dec 20, 2018 89.09 90.14 86.90 87.56 13,768,650 -2.38(-2.64%)
Dec 19, 2018 91.67 93.41 89.33 89.94 12,552,412 -1.59(-1.74%)
Dec 18, 2018 93.94 94.45 90.87 91.53 11,300,379 -2.26(-2.41%)
Dec 17, 2018 94.62 95.90 93.30 93.79 8,550,135 -1.15(-1.21%)
Dec 14, 2018 95.93 96.60 94.51 94.94 7,427,746 -1.76(-1.82%)
Dec 13, 2018 96.05 97.02 95.34 96.70 8,123,075 +0.27(+0.28%)
Dec 12, 2018 97.68 98.19 96.40 96.44 9,459,960 +0.13(+0.13%)
Dec 11, 2018 96.97 97.27 95.04 96.31 7,108,862 +0.44(+0.46%)
Dec 10, 2018 96.17 96.72 93.14 95.87 9,200,874 -0.46(-0.48%)
Dec 07, 2018 98.08 99.84 96.08 96.33 10,927,374 -0.35(-0.36%)
Dec 06, 2018 96.20 96.87 94.28 96.68 12,782,547 -1.11(-1.13%)
Dec 04, 2018 100.59 101.00 97.64 97.79 9,936,592 -2.86(-2.84%)
Dec 03, 2018 100.73 102.12 100.14 100.65 9,781,233 +1.44(+1.45%)
Nov 30, 2018 98.46 99.43 98.17 99.21 8,047,824 +0.08(+0.08%)
Nov 29, 2018 98.38 99.87 98.21 99.13 7,694,420 +0.59(+0.60%)
Nov 28, 2018 95.90 98.66 95.42 98.54 8,131,444 +2.44(+2.54%)
Nov 27, 2018 95.54 96.47 95.27 96.10 7,599,571 +0.19(+0.20%)
Nov 26, 2018 95.59 96.29 95.10 95.90 7,787,632 +1.15(+1.21%)
Nov 23, 2018 95.67 96.10 93.51 94.75 6,687,177 -3.31(-3.38%)
Nov 21, 2018 98.06 98.06 98.06 0 +1.23(+1.27%)
Nov 20, 2018 99.46 99.67 95.95 96.84 9,570,699 -2.77(-2.78%)
Nov 19, 2018 98.54 99.66 98.34 99.61 6,363,064 +0.30(+0.30%)
Nov 16, 2018 98.01 99.48 97.81 99.31 8,040,870 +1.76(+1.80%)
Nov 15, 2018 94.80 97.66 94.02 97.55 8,653,903 +1.96(+2.05%)
Nov 14, 2018 96.54 97.30 94.94 95.59 8,203,854 +0.31(+0.32%)
Nov 13, 2018 96.89 97.37 95.02 95.28 8,288,207 -1.69(-1.74%)
Nov 12, 2018 99.87 100.25 96.78 96.97 12,760,329 -1.75(-1.77%)
Nov 09, 2018 97.65 99.43 96.95 98.72 7,948,514 +0.12(+0.13%)
Nov 08, 2018 99.66 100.67 98.26 98.59 11,210,604 -1.25(-1.25%)
Nov 07, 2018 99.12 100.05 98.31 99.84 5,870,078 +1.63(+1.66%)
Nov 06, 2018 98.10 98.65 97.35 98.21 6,383,182 -0.03(-0.03%)
Nov 05, 2018 96.33 98.85 96.31 98.25 9,702,088 +3.48(+3.67%)
Nov 02, 2018 94.87 96.73 93.44 94.77 11,973,981 +2.94(+3.20%)
Nov 01, 2018 92.32 92.51 90.94 91.83 12,795,500 -0.40(-0.43%)
Oct 31, 2018 92.27 92.93 91.73 92.22 8,948,160 +0.66(+0.72%)
Oct 30, 2018 90.55 91.81 89.33 91.56 9,108,572 +1.59(+1.76%)
Oct 29, 2018 92.55 92.57 88.83 89.98 10,409,405 -2.15(-2.33%)
Oct 26, 2018 91.38 92.90 90.58 92.13 9,728,020 -0.04(-0.04%)
Oct 25, 2018 91.99 93.67 91.22 92.17 6,906,411 +1.13(+1.24%)
Oct 24, 2018 93.93 94.31 90.92 91.04 9,685,349 -2.63(-2.81%)
Oct 23, 2018 95.59 95.59 92.56 93.67 9,799,757 -3.15(-3.25%)
Oct 22, 2018 97.55 97.87 96.21 96.82 6,833,934 -0.77(-0.79%)
Oct 19, 2018 96.95 98.51 96.95 97.59 9,617,610 +0.55(+0.57%)
Oct 18, 2018 96.99 97.59 95.86 97.03 8,948,537 +0.15(+0.15%)
Oct 17, 2018 96.82 97.21 95.83 96.88 8,448,589 -0.18(-0.19%)
Oct 16, 2018 96.72 97.21 96.10 97.07 5,866,778 +0.47(+0.49%)
Oct 15, 2018 97.22 98.18 96.57 96.59 7,312,274 -0.69(-0.70%)
Oct 12, 2018 98.73 98.86 95.97 97.28 9,020,043 -0.55(-0.56%)
Oct 11, 2018 101.13 101.13 97.09 97.83 10,399,163 -3.44(-3.40%)
Oct 10, 2018 105.09 105.40 101.15 101.27 7,873,791 -3.48(-3.33%)
Oct 09, 2018 103.67 105.27 103.31 104.75 8,228,884 +1.63(+1.59%)
Oct 08, 2018 102.47 103.63 102.29 103.12 7,587,819 -0.41(-0.39%)
Oct 05, 2018 103.19 104.00 103.04 103.53 5,227,380 +0.31(+0.30%)
Oct 04, 2018 103.08 103.74 102.58 103.21 5,840,476 -0.30(-0.29%)
Oct 03, 2018 103.36 103.95 103.07 103.51 5,423,185 +0.47(+0.46%)
Oct 02, 2018 103.31 103.88 102.69 103.04 6,592,155 +0.29(+0.28%)
Oct 01, 2018 101.69 103.15 101.69 102.75 6,476,079 +1.74(+1.73%)
Sep 28, 2018 100.77 101.77 100.58 101.00 6,298,667 -0.16(-0.16%)
Sep 27, 2018 100.91 101.60 100.53 101.16 5,487,863 +0.43(+0.43%)
Sep 26, 2018 101.59 101.95 100.56 100.73 5,122,499 -1.17(-1.15%)
Sep 25, 2018 102.01 102.62 101.55 101.91 6,532,469 +0.62(+0.61%)
Sep 24, 2018 100.70 101.58 100.42 101.29 7,910,650 +1.23(+1.23%)
Sep 21, 2018 99.05 100.16 98.63 100.06 16,589,872 +1.41(+1.43%)
Sep 20, 2018 99.28 100.21 98.39 98.64 7,078,209 -0.07(-0.08%)
Sep 19, 2018 97.74 99.16 97.57 98.72 5,877,978 +1.14(+1.17%)
Sep 18, 2018 97.88 98.21 97.45 97.58 6,012,314 +0.51(+0.53%)
Sep 17, 2018 97.15 98.03 96.87 97.07 6,730,728 +0.11(+0.11%)
Sep 14, 2018 96.17 97.15 96.11 96.96 5,989,835 +0.89(+0.93%)
Sep 13, 2018 95.83 96.25 95.06 96.07 7,586,476 +0.42(+0.44%)
Sep 12, 2018 96.16 97.05 95.62 95.64 6,135,193 +0.64(+0.67%)
Sep 11, 2018 94.45 95.60 93.97 95.01 6,781,001 +0.45(+0.47%)
Sep 10, 2018 95.35 95.59 94.48 94.56 7,107,433 -0.10(-0.10%)
Sep 07, 2018 94.60 95.28 93.66 94.66 8,035,800 -0.52(-0.55%)
Sep 06, 2018 97.38 97.89 95.11 95.18 9,915,347 -3.05(-3.10%)
Sep 05, 2018 97.52 98.25 96.86 98.23 5,592,402 +0.04(+0.04%)
Sep 04, 2018 98.24 98.82 97.75 98.19 5,557,887 +0.34(+0.35%)
Aug 31, 2018 97.85 97.85 97.85 0 -1.12(-1.13%)
Aug 30, 2018 99.19 99.48 98.75 98.97 4,059,233 -0.34(-0.34%)
Aug 29, 2018 99.12 99.81 99.02 99.30 4,965,542 +0.30(+0.30%)
Aug 28, 2018 99.62 100.23 98.92 99.01 5,672,677 -0.40(-0.41%)
Aug 27, 2018 98.59 99.52 98.44 99.41 4,723,776 +1.11(+1.13%)
Aug 24, 2018 98.21 98.74 98.06 98.30 5,345,659 +0.75(+0.77%)
Aug 23, 2018 97.79 98.15 97.22 97.55 4,797,143 -0.68(-0.69%)
Aug 22, 2018 97.92 98.68 97.82 98.23 4,402,301 +0.81(+0.83%)
Aug 21, 2018 97.78 98.24 97.30 97.42 5,902,486 +0.16(+0.16%)
Aug 20, 2018 97.47 97.73 96.92 97.26 6,541,726 -0.04(-0.04%)
Aug 17, 2018 97.59 97.95 96.72 97.30 7,400,462 +0.12(+0.12%)
Aug 16, 2018 97.22 97.73 96.79 97.19 6,603,172 +0.69(+0.72%)
Aug 15, 2018 99.57 99.60 96.08 96.50 11,581,350 -3.80(-3.79%)
Aug 14, 2018 100.57 101.17 99.82 100.29 4,426,404 +0.11(+0.11%)
Aug 13, 2018 100.89 101.19 100.03 100.18 5,329,119 -0.74(-0.73%)
Aug 10, 2018 99.96 101.06 99.41 100.91 7,490,235 +0.66(+0.66%)
Aug 09, 2018 101.42 101.76 100.03 100.25 6,377,945 -1.10(-1.09%)
Aug 08, 2018 101.88 102.10 100.90 101.36 7,283,272 -1.06(-1.04%)
Aug 07, 2018 102.71 102.84 102.07 102.42 5,551,453 +0.72(+0.71%)
Aug 06, 2018 101.80 102.22 101.08 101.70 5,446,117 +0.20(+0.20%)
Aug 03, 2018 101.58 101.66 100.91 101.49 6,477,123 +0.24(+0.23%)
Aug 02, 2018 101.81 102.12 100.88 101.26 5,670,207 -1.33(-1.30%)
Aug 01, 2018 102.53 103.02 102.06 102.59 5,696,975 -0.72(-0.70%)
Jul 31, 2018 104.73 105.18 103.20 103.31 7,204,357 -1.28(-1.22%)
Jul 30, 2018 103.71 105.06 103.27 104.59 7,001,914 +1.52(+1.48%)
Jul 27, 2018 100.46 103.94 99.88 103.06 9,265,902 +1.65(+1.63%)
Jul 26, 2018 102.03 102.58 101.31 101.41 6,775,153 -0.78(-0.76%)
Jul 25, 2018 101.14 102.46 100.86 102.19 5,229,745 +0.86(+0.85%)
Jul 24, 2018 99.71 101.58 99.70 101.33 5,406,586 +2.06(+2.08%)
Jul 23, 2018 100.10 100.69 99.13 99.27 6,550,837 -0.77(-0.77%)
Jul 20, 2018 99.20 100.10 99.01 100.04 6,599,590 +0.49(+0.49%)
Jul 19, 2018 99.08 99.93 99.01 99.55 5,465,070 +0.11(+0.12%)
Jul 18, 2018 99.20 99.55 97.91 99.43 7,407,978 -0.31(-0.31%)
Jul 17, 2018 100.11 100.60 99.65 99.74 5,052,013 -0.88(-0.87%)
Jul 16, 2018 100.64 101.36 99.72 100.62 5,277,425 -0.87(-0.85%)
Jul 13, 2018 101.62 102.17 101.15 101.49 4,097,936 -0.18(-0.18%)
Jul 12, 2018 101.81 102.23 101.12 101.67 4,577,551 +0.60(+0.60%)
Jul 11, 2018 100.61 101.06 8,102,654 -3.33(-3.19%)
Jul 10, 2018 104.18 105.14 103.70 104.39 6,218,731 +1.31(+1.27%)
Jul 09, 2018 102.27 103.32 102.02 103.08 5,621,234 +1.51(+1.49%)
Jul 06, 2018 101.06 101.88 100.79 101.57 4,913,433 +0.13(+0.13%)
Jul 05, 2018 103.18 103.29 101.31 101.44 6,096,862 -0.61(-0.60%)
Jul 03, 2018 102.05 102.05 102.05 0 +0.39(+0.39%)
Jul 02, 2018 102.50 102.51 101.09 101.66 6,200,961 -1.78(-1.72%)
Jun 29, 2018 102.88 104.50 102.88 103.44 6,929,710 +0.63(+0.61%)
Jun 28, 2018 103.53 103.79 102.27 102.81 4,662,321 -0.28(-0.27%)
Jun 27, 2018 102.39 104.25 102.32 103.09 7,746,865 +1.51(+1.48%)
Jun 26, 2018 100.66 101.95 100.28 101.58 5,607,786 +1.27(+1.26%)
Jun 25, 2018 101.81 101.98 99.76 100.32 7,091,327 -2.04(-1.99%)
Jun 22, 2018 102.61 103.56 102.12 102.35 10,892,297 +2.05(+2.05%)
Jun 21, 2018 101.86 101.94 99.95 100.30 8,911,114 -2.21(-2.15%)
Jun 20, 2018 103.19 103.47 101.70 102.51 9,753,974 -0.20(-0.20%)
Jun 19, 2018 101.72 103.00 101.35 102.71 7,269,597 -0.35(-0.34%)
Jun 18, 2018 101.74 103.89 101.53 103.06 9,418,271 +1.58(+1.56%)
Jun 15, 2018 103.51 101.32 101.49 16,162,631 -2.02(-1.95%)
Jun 14, 2018 104.22 104.69 103.40 103.51 6,180,568 -0.46(-0.44%)
Jun 13, 2018 103.75 104.58 103.16 103.97 7,722,020 -0.01(-0.01%)
Jun 12, 2018 104.43 105.04 103.36 103.97 5,552,607 -0.39(-0.38%)
Jun 11, 2018 103.72 104.88 102.97 104.37 7,437,441 +0.92(+0.89%)
Jun 08, 2018 104.01 104.22 102.83 103.45 6,244,192 -0.42(-0.41%)
Jun 07, 2018 101.89 104.71 101.79 103.88 10,519,889 +2.93(+2.90%)
Jun 06, 2018 99.87 100.95 7,594,089 +0.53(+0.53%)
Jun 05, 2018 99.83 101.22 99.45 100.41 6,932,977 +0.38(+0.38%)
Jun 04, 2018 101.89 102.61 99.96 100.03 7,040,645 -1.30(-1.28%)
Jun 01, 2018 102.67 102.72 100.99 101.33 7,027,703 -0.37(-0.36%)
May 31, 2018 101.52 102.12 101.01 101.70 9,118,725 -0.70(-0.69%)
May 30, 2018 100.35 102.82 100.09 102.40 8,708,386 +3.08(+3.11%)
May 29, 2018 99.08 100.17 98.23 99.32 9,027,062 -0.65(-0.65%)
May 25, 2018 99.97 99.97 99.97 0 -3.62(-3.49%)
May 24, 2018 104.23 104.23 102.97 103.59 7,218,735 -1.71(-1.62%)
May 23, 2018 103.98 105.37 103.54 105.30 7,354,491 +0.39(+0.37%)
May 22, 2018 105.62 106.68 104.81 104.91 6,653,931 -0.93(-0.88%)
May 21, 2018 105.37 105.88 104.95 105.85 6,210,464 +1.24(+1.18%)
May 18, 2018 105.48 105.67 104.56 104.61 7,804,991 -1.31(-1.24%)
May 17, 2018 105.35 106.01 105.04 105.92 6,406,488 +0.84(+0.79%)
May 16, 2018 104.87 105.22 104.06 105.09 6,663,909 -0.15(-0.14%)
May 15, 2018 105.64 105.66 104.83 105.23 6,412,704 -0.53(-0.50%)
May 14, 2018 105.65 106.27 105.28 105.76 7,659,021 +0.45(+0.42%)
May 11, 2018 104.95 106.06 104.24 105.31 9,976,905 +0.83(+0.79%)
May 10, 2018 105.19 105.29 104.14 104.49 6,714,365 +0.08(+0.08%)
May 09, 2018 104.16 105.78 103.89 104.41 14,107,287 +1.74(+1.70%)
May 08, 2018 101.33 102.81 100.28 102.66 10,997,668 +1.32(+1.30%)
May 07, 2018 102.68 104.14 100.93 101.34 8,635,082 -0.48(-0.47%)
May 04, 2018 101.56 102.88 101.15 101.82 6,661,477 -0.39(-0.38%)
May 03, 2018 101.06 102.30 100.44 102.21 8,294,175 +0.42(+0.41%)
May 02, 2018 100.74 102.58 100.65 101.78 7,285,198 +0.51(+0.50%)
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.