Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 74.89 76.30 74.11 76.14 20,494,674 +0.69(+0.91%)
May 28, 2020 77.72 77.97 75.38 75.45 11,603,389 -2.52(-3.23%)
May 27, 2020 78.61 78.62 76.48 77.97 9,418,333 +0.50(+0.64%)
May 26, 2020 76.79 78.33 76.41 77.47 11,351,255 +2.51(+3.35%)
May 22, 2020 75.93 76.06 74.28 74.96 10,313,217 -1.46(-1.91%)
May 21, 2020 77.03 77.53 75.79 76.42 10,635,300 -0.80(-1.03%)
May 20, 2020 75.56 77.61 74.88 77.22 11,030,531 +2.81(+3.77%)
May 19, 2020 76.83 76.91 74.34 74.41 9,330,845 -2.43(-3.17%)
May 18, 2020 76.72 77.55 75.94 76.84 14,821,281 +3.89(+5.33%)
May 15, 2020 74.18 75.33 72.69 72.96 12,358,573 -0.73(-0.99%)
May 14, 2020 71.43 74.41 70.39 73.69 13,048,891 +1.10(+1.52%)
May 13, 2020 73.56 73.65 71.45 72.58 14,926,067 -1.96(-2.63%)
May 12, 2020 76.21 76.94 74.46 74.55 10,687,826 -1.86(-2.43%)
May 11, 2020 77.09 77.41 76.25 76.40 8,673,008 -1.72(-2.20%)
May 08, 2020 77.74 78.20 76.98 78.12 10,513,139 +2.32(+3.05%)
May 07, 2020 76.08 76.97 75.21 75.81 11,916,087 +2.12(+2.88%)
May 06, 2020 75.98 76.48 73.46 73.69 13,619,916 -2.32(-3.06%)
May 05, 2020 77.33 77.98 75.84 76.01 16,625,771 +1.19(+1.59%)
May 04, 2020 72.63 74.97 71.76 74.82 13,677,424 +1.64(+2.24%)
May 01, 2020 74.88 75.32 71.22 73.19 16,192,298 -2.09(-2.78%)
Apr 30, 2020 76.69 78.34 74.12 75.28 14,933,489 -2.14(-2.77%)
Apr 29, 2020 75.68 77.85 75.52 77.43 15,080,300 +3.85(+5.24%)
Apr 28, 2020 73.28 74.43 72.69 73.57 13,008,419 +0.16(+0.22%)
Apr 27, 2020 70.99 74.15 70.27 73.41 14,704,971 +2.21(+3.10%)
Apr 24, 2020 72.40 72.66 70.18 71.20 11,214,235 +0.17(+0.24%)
Apr 23, 2020 70.62 72.65 69.87 71.03 17,382,722 +1.93(+2.79%)
Apr 22, 2020 69.51 69.76 67.89 69.10 12,612,779 +2.29(+3.43%)
Apr 21, 2020 65.69 68.56 64.85 66.81 23,976,958 -1.58(-2.31%)
Apr 20, 2020 67.64 71.19 67.17 68.38 19,237,504 -2.95(-4.13%)
Apr 17, 2020 66.55 71.60 66.54 71.33 19,711,832 +5.88(+8.98%)
Apr 16, 2020 66.54 67.26 64.49 65.45 15,009,295 -2.05(-3.03%)
Apr 15, 2020 66.69 68.23 64.91 67.50 17,086,776 -1.73(-2.51%)
Apr 14, 2020 69.93 71.26 69.01 69.24 18,080,256 -0.25(-0.35%)
Apr 13, 2020 71.34 71.49 68.25 69.48 16,927,048 +0.49(+0.71%)
Apr 09, 2020 72.62 73.57 66.71 68.99 20,834,294 -1.37(-1.94%)
Apr 08, 2020 67.34 70.62 66.71 70.36 15,002,154 +4.14(+6.25%)
Apr 07, 2020 68.95 70.12 66.16 66.22 20,029,290 +0.43(+0.66%)
Apr 06, 2020 63.01 66.24 61.79 65.78 21,180,958 +4.32(+7.03%)
Apr 03, 2020 63.83 64.64 59.76 61.46 18,215,296 -0.83(-1.33%)
Apr 02, 2020 58.71 64.40 56.93 62.29 28,362,954 +6.19(+11.03%)
Apr 01, 2020 56.88 59.15 55.32 56.10 17,547,614 -3.19(-5.38%)
Mar 31, 2020 59.96 61.40 57.94 59.29 22,613,656 +0.42(+0.71%)
Mar 30, 2020 55.65 59.68 54.84 58.88 22,590,688 +2.59(+4.61%)
Mar 27, 2020 59.02 60.18 56.05 56.28 24,943,960 -6.22(-9.95%)
Mar 26, 2020 57.53 63.09 55.55 62.50 29,500,050 +5.82(+10.26%)
Mar 25, 2020 55.88 59.85 54.53 56.68 27,563,298 +2.23(+4.09%)
Mar 24, 2020 50.31 55.36 49.36 54.46 35,676,832 +10.09(+22.74%)
Mar 23, 2020 47.67 48.61 43.34 44.37 29,032,910 -4.23(-8.71%)
Mar 20, 2020 48.71 49.63 46.12 48.60 32,947,232 +1.64(+3.48%)
Mar 19, 2020 45.22 47.86 42.22 46.96 36,502,436 +1.91(+4.25%)
Mar 18, 2020 54.18 54.20 44.65 45.05 30,468,278 -12.80(-22.12%)
Mar 17, 2020 57.61 59.72 53.59 57.84 27,717,890 +0.81(+1.42%)
Mar 16, 2020 59.38 64.23 57.03 57.03 21,425,876 -11.23(-16.45%)
Mar 13, 2020 65.45 68.33 60.64 68.26 28,715,360 +5.86(+9.39%)
Mar 12, 2020 63.20 63.93 59.62 62.40 31,486,098 -5.54(-8.15%)
Mar 11, 2020 67.29 69.42 66.90 67.94 22,502,628 -1.60(-2.29%)
Mar 10, 2020 70.57 70.62 66.31 69.54 27,606,596 +3.53(+5.34%)
Mar 09, 2020 67.29 72.02 65.46 66.01 37,386,968 -11.99(-15.37%)
Mar 06, 2020 76.64 78.61 76.44 78.00 20,606,746 -1.53(-1.92%)
Mar 05, 2020 78.32 79.69 77.69 79.53 15,658,436 -1.10(-1.36%)
Mar 04, 2020 78.86 81.03 78.29 80.63 18,025,842 +3.39(+4.39%)
Mar 03, 2020 79.20 80.59 76.40 77.24 20,183,428 -1.80(-2.28%)
Mar 02, 2020 76.94 79.11 75.45 79.04 18,387,948 +2.66(+3.48%)
Feb 28, 2020 74.16 76.46 73.74 76.38 25,468,346 -0.65(-0.84%)
Feb 27, 2020 78.29 80.36 76.98 77.03 19,287,620 -3.20(-3.99%)
Feb 26, 2020 82.53 83.15 80.19 80.23 14,652,746 -2.42(-2.93%)
Feb 25, 2020 85.81 85.86 81.83 82.65 15,726,682 -3.04(-3.54%)
Feb 24, 2020 86.50 87.52 85.45 85.68 11,656,372 -3.52(-3.94%)
Feb 21, 2020 89.19 89.35 88.09 89.20 7,874,711 -0.65(-0.73%)
Feb 20, 2020 90.65 90.89 89.77 89.86 5,455,933 -0.76(-0.84%)
Feb 19, 2020 90.44 90.91 89.92 90.62 7,191,763 +0.41(+0.45%)
Feb 18, 2020 89.19 90.23 89.05 90.21 6,080,750 +0.13(+0.15%)
Feb 14, 2020 90.70 90.81 89.67 90.08 6,292,021 -0.24(-0.26%)
Feb 13, 2020 90.08 90.86 89.97 90.31 7,405,541 -0.31(-0.34%)
Feb 12, 2020 91.00 91.08 90.27 90.62 7,069,145 +0.67(+0.75%)
Feb 11, 2020 89.60 90.08 89.02 89.95 7,507,960 +1.15(+1.29%)
Feb 10, 2020 87.79 88.81 87.61 88.80 7,427,880 +0.69(+0.78%)
Feb 07, 2020 88.11 88.52 87.73 88.11 5,971,539 -0.44(-0.50%)
Feb 06, 2020 89.48 89.51 88.25 88.56 7,751,467 -0.64(-0.72%)
Feb 05, 2020 87.57 89.50 87.44 89.20 8,545,867 +2.77(+3.21%)
Feb 04, 2020 87.10 87.62 86.22 86.42 12,248,946 +0.46(+0.54%)
Feb 03, 2020 86.51 86.75 85.25 85.96 10,861,874 -0.70(-0.80%)
Jan 31, 2020 88.82 88.97 86.06 86.66 16,937,290 -3.65(-4.04%)
Jan 30, 2020 88.82 90.25 88.21 90.31 10,359,935 +1.04(+1.16%)
Jan 29, 2020 90.14 90.46 89.12 89.27 5,900,243 -0.61(-0.67%)
Jan 28, 2020 89.76 90.28 89.59 89.88 7,136,107 +0.59(+0.66%)
Jan 27, 2020 89.17 89.64 88.96 89.29 9,405,732 -1.18(-1.31%)
Jan 24, 2020 91.23 91.38 90.06 90.47 8,555,498 -1.01(-1.11%)
Jan 23, 2020 90.91 91.79 90.48 91.48 9,900,376 +0.16(+0.18%)
Jan 22, 2020 91.48 91.83 90.96 91.32 6,910,105 -0.33(-0.36%)
Jan 21, 2020 93.10 93.14 91.54 91.65 10,471,283 -1.84(-1.96%)
Jan 17, 2020 94.64 94.87 93.44 93.49 9,749,929 -1.06(-1.12%)
Jan 16, 2020 94.28 94.86 94.19 94.54 8,681,663 +0.61(+0.65%)
Jan 15, 2020 94.07 94.15 93.54 93.93 7,181,618 -0.14(-0.15%)
Jan 14, 2020 94.23 94.54 93.59 94.07 8,888,151 -0.29(-0.31%)
Jan 13, 2020 94.21 94.56 93.89 94.36 8,464,843 +0.18(+0.19%)
Jan 10, 2020 95.05 95.19 94.15 94.18 7,906,788 -0.87(-0.91%)
Jan 09, 2020 95.11 95.38 93.97 95.05 9,081,282 -0.15(-0.16%)
Jan 08, 2020 95.89 96.32 95.16 95.20 9,020,200 -1.09(-1.13%)
Jan 07, 2020 96.27 96.84 95.26 96.29 9,717,179 -1.25(-1.29%)
Jan 06, 2020 98.06 98.41 97.33 97.55 12,305,109 -0.33(-0.34%)
Jan 03, 2020 98.50 99.26 97.66 97.88 7,864,381 -0.34(-0.35%)
Jan 02, 2020 97.72 98.37 97.68 98.22 6,435,121 +0.74(+0.76%)
Dec 31, 2019 96.66 97.57 96.45 97.47 5,212,177 +0.53(+0.55%)
Dec 30, 2019 97.42 98.14 96.91 96.94 5,662,687 -0.36(-0.37%)
Dec 27, 2019 97.78 98.10 97.25 97.30 5,116,484 -0.24(-0.25%)
Dec 26, 2019 97.60 98.21 97.34 97.55 4,510,968 +0.21(+0.22%)
Dec 24, 2019 97.41 97.69 97.13 97.34 2,027,727 +0.01(+0.01%)
Dec 23, 2019 96.50 97.38 96.37 97.33 7,263,531 +0.53(+0.54%)
Dec 20, 2019 96.58 97.01 95.52 96.80 15,047,662 +1.25(+1.31%)
Dec 19, 2019 95.90 96.04 95.33 95.55 7,690,418 -0.34(-0.35%)
Dec 18, 2019 95.99 96.77 95.86 95.89 9,268,454 -0.04(-0.04%)
Dec 17, 2019 96.73 96.97 95.71 95.93 8,352,108 -0.61(-0.64%)
Dec 16, 2019 96.14 96.63 95.94 96.54 6,947,440 +1.13(+1.19%)
Dec 13, 2019 96.29 96.69 95.36 95.41 6,012,957 -0.69(-0.72%)
Dec 12, 2019 94.30 96.16 94.30 96.10 7,989,226 +2.09(+2.22%)
Dec 11, 2019 94.71 95.17 93.93 94.01 8,703,358 -1.34(-1.41%)
Dec 10, 2019 95.47 95.52 94.67 95.35 6,041,808 +0.48(+0.50%)
Dec 09, 2019 94.25 95.35 94.18 94.88 5,855,387 -0.57(-0.60%)
Dec 06, 2019 94.71 96.49 94.62 95.45 8,327,392 +1.36(+1.44%)
Dec 05, 2019 95.14 95.23 93.98 94.09 6,821,544 -0.49(-0.52%)
Dec 04, 2019 94.34 94.88 94.17 94.59 7,055,466 +0.85(+0.91%)
Dec 03, 2019 93.99 94.39 93.58 93.74 9,022,844 -0.74(-0.78%)
Dec 02, 2019 95.43 95.50 94.41 94.47 6,423,058 -0.27(-0.28%)
Nov 29, 2019 94.86 95.30 94.54 94.74 4,044,080 -0.76(-0.80%)
Nov 27, 2019 95.43 95.93 95.14 95.50 5,077,663 +0.23(+0.24%)
Nov 26, 2019 95.72 95.90 94.80 95.27 12,429,071 -0.48(-0.50%)
Nov 25, 2019 95.79 96.43 95.43 95.75 9,136,564 -0.20(-0.21%)
Nov 22, 2019 96.30 96.82 95.93 95.95 5,918,129 -0.11(-0.12%)
Nov 21, 2019 95.13 96.21 94.80 96.07 7,180,174 +1.16(+1.22%)
Nov 20, 2019 94.16 95.51 93.92 94.91 7,298,265 +0.72(+0.76%)
Nov 19, 2019 95.85 96.09 93.89 94.19 10,784,594 -1.70(-1.77%)
Nov 18, 2019 96.91 97.06 95.56 95.89 6,039,852 -1.69(-1.73%)
Nov 15, 2019 98.05 98.18 97.15 97.58 6,910,790 -0.11(-0.11%)
Nov 14, 2019 97.60 98.47 97.23 97.68 6,096,316 -0.26(-0.26%)
Nov 13, 2019 96.48 98.04 96.41 97.94 6,613,988 +1.06(+1.09%)
Nov 12, 2019 97.15 97.76 96.50 96.88 5,622,842 +0.12(+0.12%)
Nov 11, 2019 96.27 97.23 96.12 96.76 4,832,775 -0.10(-0.10%)
Nov 08, 2019 96.89 97.07 96.24 96.86 5,305,984 -0.77(-0.79%)
Nov 07, 2019 97.02 97.72 96.37 97.63 6,792,895 +1.59(+1.66%)
Nov 06, 2019 97.67 97.83 95.95 96.03 7,621,872 -1.63(-1.67%)
Nov 05, 2019 97.10 98.08 96.69 97.67 8,703,614 +0.30(+0.30%)
Nov 04, 2019 93.89 97.61 93.73 97.37 12,919,671 +4.29(+4.61%)
Nov 01, 2019 92.50 93.41 91.32 93.08 9,594,420 +0.06(+0.06%)
Oct 31, 2019 92.80 93.20 92.36 93.02 8,960,372 -0.18(-0.19%)
Oct 30, 2019 94.66 94.66 92.53 93.20 5,855,700 -1.42(-1.50%)
Oct 29, 2019 94.49 95.37 94.26 94.62 5,678,735 -0.28(-0.30%)
Oct 28, 2019 95.38 95.72 94.22 94.90 6,337,822 -0.15(-0.16%)
Oct 25, 2019 94.33 95.19 94.26 95.05 4,206,408 +0.87(+0.93%)
Oct 24, 2019 94.89 95.16 93.96 94.18 4,860,726 -0.32(-0.34%)
Oct 23, 2019 94.03 94.53 93.53 94.50 5,193,044 +0.14(+0.15%)
Oct 22, 2019 93.41 94.96 93.30 94.35 5,156,097 +0.95(+1.02%)
Oct 21, 2019 92.55 93.51 92.55 93.40 5,185,891 +1.50(+1.63%)
Oct 18, 2019 92.22 92.57 91.90 91.90 7,091,376 -0.49(-0.53%)
Oct 17, 2019 92.60 92.96 92.04 92.39 4,791,619 +0.19(+0.21%)
Oct 16, 2019 93.09 93.44 92.17 92.20 4,559,176 -0.96(-1.03%)
Oct 15, 2019 92.79 94.21 92.75 93.16 4,674,569 +0.10(+0.11%)
Oct 14, 2019 92.57 93.22 92.47 93.05 3,233,358 +0.02(+0.03%)
Oct 11, 2019 92.66 93.73 92.40 93.03 6,469,360 +1.25(+1.36%)
Oct 10, 2019 90.93 91.94 90.75 91.78 4,894,333 +1.16(+1.28%)
Oct 09, 2019 90.18 91.72 89.95 90.62 5,868,482 +1.15(+1.28%)
Oct 08, 2019 89.79 90.31 89.39 89.47 7,575,705 -1.24(-1.37%)
Oct 07, 2019 91.28 91.91 90.69 90.72 5,960,934 -0.47(-0.52%)
Oct 04, 2019 90.99 91.31 90.15 91.19 6,097,549 +0.56(+0.62%)
Oct 03, 2019 89.75 90.66 88.44 90.63 7,081,335 +0.69(+0.77%)
Oct 02, 2019 92.16 92.20 89.40 89.94 12,413,664 -2.98(-3.21%)
Oct 01, 2019 95.53 95.68 92.81 92.92 8,994,001 -2.07(-2.18%)
Sep 30, 2019 94.90 95.65 94.84 94.99 7,782,402 +0.00(+0.00%)
Sep 27, 2019 95.72 96.31 94.87 94.99 8,553,150 -1.25(-1.30%)
Sep 26, 2019 98.72 98.92 96.15 96.24 10,173,274 -2.68(-2.71%)
Sep 25, 2019 98.90 99.44 98.44 98.92 4,720,995 -0.18(-0.19%)
Sep 24, 2019 99.85 99.89 98.69 99.11 7,925,843 -0.93(-0.93%)
Sep 23, 2019 98.96 100.12 98.96 100.04 6,196,987 +0.46(+0.47%)
Sep 20, 2019 99.32 99.97 99.05 99.57 13,140,233 +0.53(+0.53%)
Sep 19, 2019 99.93 100.09 98.85 99.04 5,069,349 -0.42(-0.42%)
Sep 18, 2019 98.96 99.49 98.53 99.46 6,077,076 +0.23(+0.23%)
Sep 17, 2019 99.41 99.81 98.16 99.23 9,188,252 -0.18(-0.19%)
Sep 16, 2019 100.01 100.33 98.49 99.41 13,338,706 +2.10(+2.16%)
Sep 13, 2019 97.92 97.97 97.11 97.31 6,099,422 +0.06(+0.07%)
Sep 12, 2019 96.15 97.86 95.76 97.25 7,264,248 +0.11(+0.12%)
Sep 11, 2019 97.88 98.50 96.41 97.14 6,878,462 -0.46(-0.47%)
Sep 10, 2019 96.30 98.75 96.04 97.60 10,898,197 +1.97(+2.06%)
Sep 09, 2019 95.10 95.82 94.98 95.62 6,301,545 +0.91(+0.96%)
Sep 06, 2019 94.11 94.86 94.02 94.72 5,716,375 +0.50(+0.53%)
Sep 05, 2019 94.52 95.37 93.92 94.22 6,735,572 +0.31(+0.33%)
Sep 04, 2019 93.85 94.94 93.85 93.91 5,755,307 +0.78(+0.84%)
Sep 03, 2019 92.73 93.17 91.75 93.13 7,082,319 -1.16(-1.23%)
Aug 30, 2019 94.50 95.30 93.89 94.29 6,094,178 +0.16(+0.17%)
Aug 29, 2019 93.86 94.39 93.37 94.13 5,577,490 +0.55(+0.59%)
Aug 28, 2019 93.24 93.87 92.81 93.57 5,193,199 +0.80(+0.86%)
Aug 27, 2019 93.13 93.73 92.14 92.77 5,291,820 +0.07(+0.08%)
Aug 26, 2019 92.89 93.09 92.26 92.70 4,952,579 +0.45(+0.49%)
Aug 23, 2019 93.29 94.56 91.59 92.25 9,556,715 -2.04(-2.17%)
Aug 22, 2019 95.04 95.10 94.07 94.30 5,448,251 -0.12(-0.13%)
Aug 21, 2019 94.34 94.69 93.97 94.42 5,716,745 +1.40(+1.51%)
Aug 20, 2019 93.81 93.86 92.64 93.01 6,431,017 -0.95(-1.01%)
Aug 19, 2019 93.81 94.37 93.68 93.96 8,045,497 +1.20(+1.30%)
Aug 16, 2019 93.23 93.43 92.40 92.76 7,789,676 +0.04(+0.04%)
Aug 15, 2019 92.95 93.42 91.54 92.72 7,911,967 -0.63(-0.67%)
Aug 14, 2019 95.15 95.60 93.30 93.34 9,050,350 -3.69(-3.80%)
Aug 13, 2019 95.94 97.28 95.37 97.03 7,393,342 +0.66(+0.68%)
Aug 12, 2019 97.52 97.62 95.86 96.37 3,984,829 -0.68(-0.70%)
Aug 09, 2019 97.60 98.22 96.63 97.05 6,371,888 -0.64(-0.66%)
Aug 08, 2019 94.73 97.78 94.68 97.70 11,184,514 +3.27(+3.47%)
Aug 07, 2019 93.19 94.97 92.72 94.42 8,644,944 -0.22(-0.23%)
Aug 06, 2019 94.12 94.76 93.27 94.64 8,561,985 +1.89(+2.03%)
Aug 05, 2019 94.49 95.57 93.11 92.76 10,871,265 -2.96(-3.09%)
Aug 02, 2019 96.55 97.15 93.42 95.71 11,385,166 -0.01(-0.01%)
Aug 01, 2019 96.72 98.11 95.38 95.72 10,000,275 -1.88(-1.93%)
Jul 31, 2019 98.08 98.85 97.10 97.60 9,081,030 -0.98(-0.99%)
Jul 30, 2019 98.39 98.90 97.81 98.58 4,883,546 +0.09(+0.09%)
Jul 29, 2019 97.89 98.81 97.81 98.49 5,521,315 +0.40(+0.41%)
Jul 26, 2019 99.29 99.30 97.75 98.08 8,793,827 -1.51(-1.52%)
Jul 25, 2019 100.69 100.69 99.36 99.60 5,785,617 -0.72(-0.72%)
Jul 24, 2019 99.79 100.63 99.62 100.32 6,050,626 +0.57(+0.57%)
Jul 23, 2019 99.29 100.07 98.92 99.75 5,417,982 +0.40(+0.41%)
Jul 22, 2019 99.39 99.69 98.68 99.35 4,132,107 +0.21(+0.22%)
Jul 19, 2019 98.85 99.42 98.78 99.13 6,156,574 +0.29(+0.29%)
Jul 18, 2019 98.40 99.14 97.80 98.85 7,279,169 +0.43(+0.43%)
Jul 17, 2019 98.83 99.32 98.35 98.42 4,886,716 -0.49(-0.50%)
Jul 16, 2019 99.50 99.72 98.51 98.91 5,925,314 -0.76(-0.76%)
Jul 15, 2019 99.80 100.21 99.31 99.67 4,716,420 -0.21(-0.21%)
Jul 12, 2019 99.40 100.09 99.20 99.88 5,013,025 +0.44(+0.44%)
Jul 11, 2019 99.64 99.64 98.79 99.44 4,474,878 -0.01(-0.01%)
Jul 10, 2019 98.39 99.59 98.39 99.45 5,983,053 +1.66(+1.69%)
Jul 09, 2019 98.23 98.42 97.57 97.79 4,989,668 -0.20(-0.20%)
Jul 08, 2019 98.04 98.38 97.85 97.99 4,421,510 +0.05(+0.05%)
Jul 05, 2019 97.62 98.10 97.23 97.94 4,362,793 +0.15(+0.15%)
Jul 03, 2019 97.46 97.81 96.98 97.79 3,438,216 +0.33(+0.34%)
Jul 02, 2019 98.74 98.88 97.03 97.46 7,249,928 -1.51(-1.53%)
Jul 01, 2019 99.38 99.77 98.59 98.97 6,975,328 +0.32(+0.32%)
Jun 28, 2019 97.84 98.69 97.61 98.66 8,890,447 +1.05(+1.08%)
Jun 27, 2019 98.24 98.47 97.43 97.60 4,480,023 -0.65(-0.66%)
Jun 26, 2019 98.76 99.00 98.21 98.25 6,375,949 +0.23(+0.23%)
Jun 25, 2019 98.97 99.19 97.90 98.02 5,945,137 -1.01(-1.02%)
Jun 24, 2019 98.73 99.40 98.64 99.03 6,991,590 -0.02(-0.02%)
Jun 21, 2019 98.94 100.05 98.49 99.04 18,022,572 +0.52(+0.52%)
Jun 20, 2019 98.55 98.86 97.99 98.53 9,802,794 +1.10(+1.13%)
Jun 19, 2019 97.13 97.89 96.90 97.43 4,852,702 -0.03(-0.03%)
Jun 18, 2019 96.68 98.20 96.61 97.46 6,160,819 +1.22(+1.27%)
Jun 17, 2019 95.71 96.59 95.44 96.24 5,321,972 +0.46(+0.48%)
Jun 14, 2019 95.93 96.06 95.43 95.78 4,246,622 -0.08(-0.08%)
Jun 13, 2019 96.12 96.63 95.50 95.86 5,036,495 +0.57(+0.60%)
Jun 12, 2019 95.41 95.60 94.79 95.29 5,045,618 -0.78(-0.81%)
Jun 11, 2019 97.81 97.91 96.05 96.06 7,095,310 -0.89(-0.92%)
Jun 10, 2019 96.88 97.32 96.49 96.95 7,201,223 +0.64(+0.67%)
Jun 07, 2019 95.72 96.82 95.56 96.31 6,739,575 +0.63(+0.66%)
Jun 06, 2019 93.72 96.05 93.64 95.67 9,294,707 +2.40(+2.58%)
Jun 05, 2019 93.45 93.57 92.18 93.27 6,440,460 +0.28(+0.30%)
Jun 04, 2019 92.44 93.30 92.19 92.99 6,603,385 +1.04(+1.13%)
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.