Skip to main content

Chevron Corp (NY: CVX )

146.45 +2.49 (+1.73%)
Streaming Delayed Price Updated: 1:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 74.90 76.31 74.13 76.16 20,489,808 +0.69(+0.91%)
May 28, 2020 77.74 77.98 75.40 75.47 11,600,633 -2.52(-3.23%)
May 27, 2020 78.63 78.64 76.50 77.98 9,416,097 +0.50(+0.64%)
May 26, 2020 76.81 78.35 76.43 77.49 11,348,560 +2.51(+3.35%)
May 22, 2020 75.95 76.07 74.30 74.98 10,310,768 -1.46(-1.91%)
May 21, 2020 77.05 77.54 75.81 76.44 10,632,775 -0.80(-1.03%)
May 20, 2020 75.58 77.63 74.89 77.24 11,027,911 +2.81(+3.77%)
May 19, 2020 76.85 76.93 74.35 74.43 9,328,629 -2.43(-3.17%)
May 18, 2020 76.74 77.57 75.96 76.86 14,817,761 +3.89(+5.33%)
May 15, 2020 74.20 75.35 72.71 72.98 12,355,638 -0.73(-0.99%)
May 14, 2020 71.45 74.42 70.41 73.70 13,045,792 +1.10(+1.52%)
May 13, 2020 73.58 73.66 71.47 72.60 14,922,523 -1.96(-2.63%)
May 12, 2020 76.23 76.96 74.48 74.56 10,685,288 -1.86(-2.43%)
May 11, 2020 77.11 77.43 76.27 76.42 8,670,948 -1.72(-2.20%)
May 08, 2020 77.76 78.21 76.99 78.14 10,510,643 +2.32(+3.05%)
May 07, 2020 76.10 76.99 75.23 75.82 11,913,257 +2.12(+2.88%)
May 06, 2020 76.00 76.50 73.48 73.70 13,616,682 -2.32(-3.06%)
May 05, 2020 77.35 78.00 75.86 76.03 16,621,823 +1.19(+1.59%)
May 04, 2020 72.65 74.99 71.77 74.84 13,674,176 +1.64(+2.24%)
May 01, 2020 74.90 75.34 71.24 73.21 16,188,452 -2.10(-2.78%)
Apr 30, 2020 76.71 78.36 74.14 75.30 14,929,943 -2.14(-2.77%)
Apr 29, 2020 75.69 77.87 75.54 77.44 15,076,719 +3.85(+5.24%)
Apr 28, 2020 73.30 74.45 72.71 73.59 13,005,330 +0.16(+0.22%)
Apr 27, 2020 71.00 74.17 70.28 73.43 14,701,479 +2.21(+3.10%)
Apr 24, 2020 72.42 72.67 70.20 71.22 11,211,572 +0.17(+0.24%)
Apr 23, 2020 70.64 72.67 69.89 71.04 17,378,594 +1.93(+2.79%)
Apr 22, 2020 69.53 69.78 67.91 69.11 12,609,784 +2.29(+3.43%)
Apr 21, 2020 65.71 68.58 64.86 66.82 23,971,264 -1.58(-2.31%)
Apr 20, 2020 67.66 71.21 67.19 68.40 19,232,934 -2.95(-4.13%)
Apr 17, 2020 66.57 71.62 66.56 71.35 19,707,150 +5.88(+8.98%)
Apr 16, 2020 66.55 67.27 64.50 65.47 15,005,730 -2.05(-3.03%)
Apr 15, 2020 66.71 68.25 64.92 67.52 17,082,718 -1.74(-2.51%)
Apr 14, 2020 69.95 71.27 69.02 69.25 18,075,962 -0.25(-0.35%)
Apr 13, 2020 71.36 71.50 68.26 69.50 16,923,028 +0.49(+0.71%)
Apr 09, 2020 72.63 73.59 66.72 69.01 20,829,346 -1.37(-1.94%)
Apr 08, 2020 67.35 70.64 66.72 70.37 14,998,591 +4.14(+6.25%)
Apr 07, 2020 68.97 70.14 66.17 66.23 20,024,532 +0.43(+0.66%)
Apr 06, 2020 63.02 66.26 61.80 65.80 21,175,928 +4.32(+7.03%)
Apr 03, 2020 63.84 64.65 59.77 61.48 18,210,970 -0.83(-1.33%)
Apr 02, 2020 58.73 64.41 56.94 62.30 28,356,218 +6.19(+11.03%)
Apr 01, 2020 56.89 59.17 55.34 56.12 17,543,446 -3.19(-5.38%)
Mar 31, 2020 59.97 61.42 57.96 59.31 22,608,286 +0.42(+0.71%)
Mar 30, 2020 55.67 59.69 54.85 58.89 22,585,322 +2.59(+4.61%)
Mar 27, 2020 59.03 60.19 56.07 56.30 24,938,036 -6.22(-9.95%)
Mar 26, 2020 57.54 63.11 55.57 62.52 29,493,044 +5.82(+10.26%)
Mar 25, 2020 55.89 59.86 54.54 56.70 27,556,754 +2.23(+4.09%)
Mar 24, 2020 50.32 55.37 49.37 54.47 35,668,356 +10.09(+22.74%)
Mar 23, 2020 47.68 48.62 43.36 44.38 29,026,014 -4.23(-8.71%)
Mar 20, 2020 48.72 49.64 46.13 48.61 32,939,408 +1.64(+3.48%)
Mar 19, 2020 45.23 47.87 42.23 46.97 36,493,768 +1.92(+4.25%)
Mar 18, 2020 54.19 54.21 44.66 45.06 30,461,042 -12.80(-22.12%)
Mar 17, 2020 57.62 59.73 53.60 57.86 27,711,308 +0.81(+1.42%)
Mar 16, 2020 59.40 64.24 57.04 57.05 21,420,788 -11.23(-16.45%)
Mar 13, 2020 65.46 68.34 60.66 68.28 28,708,540 +5.86(+9.39%)
Mar 12, 2020 63.21 63.95 59.63 62.42 31,478,620 -5.54(-8.15%)
Mar 11, 2020 67.30 69.44 66.91 67.96 22,497,284 -1.60(-2.29%)
Mar 10, 2020 70.59 70.64 66.33 69.55 27,600,040 +3.53(+5.34%)
Mar 09, 2020 67.30 72.03 65.48 66.03 37,378,092 -11.99(-15.37%)
Mar 06, 2020 76.66 78.62 76.46 78.02 20,601,852 -1.53(-1.92%)
Mar 05, 2020 78.34 79.71 77.71 79.55 15,654,717 -1.10(-1.36%)
Mar 04, 2020 78.88 81.05 78.30 80.65 18,021,560 +3.39(+4.39%)
Mar 03, 2020 79.22 80.60 76.42 77.26 20,178,636 -1.80(-2.28%)
Mar 02, 2020 76.95 79.13 75.47 79.06 18,383,582 +2.66(+3.48%)
Feb 28, 2020 74.18 76.48 73.75 76.40 25,462,298 -0.65(-0.84%)
Feb 27, 2020 78.30 80.38 77.00 77.04 19,283,040 -3.20(-3.99%)
Feb 26, 2020 82.55 83.17 80.21 80.24 14,649,267 -2.42(-2.93%)
Feb 25, 2020 85.83 85.88 81.85 82.67 15,722,947 -3.04(-3.54%)
Feb 24, 2020 86.52 87.55 85.47 85.70 11,653,604 -3.52(-3.94%)
Feb 21, 2020 89.21 89.37 88.11 89.22 7,872,841 -0.65(-0.73%)
Feb 20, 2020 90.67 90.91 89.79 89.88 5,454,637 -0.76(-0.84%)
Feb 19, 2020 90.46 90.93 89.94 90.64 7,190,055 +0.41(+0.45%)
Feb 18, 2020 89.21 90.25 89.08 90.23 6,079,306 +0.13(+0.15%)
Feb 14, 2020 90.72 90.83 89.69 90.10 6,290,527 -0.24(-0.26%)
Feb 13, 2020 90.10 90.88 89.99 90.34 7,403,783 -0.31(-0.34%)
Feb 12, 2020 91.02 91.10 90.30 90.64 7,067,467 +0.67(+0.75%)
Feb 11, 2020 89.62 90.10 89.04 89.97 7,506,177 +1.15(+1.29%)
Feb 10, 2020 87.81 88.83 87.63 88.82 7,426,117 +0.69(+0.78%)
Feb 07, 2020 88.13 88.54 87.76 88.14 5,970,122 -0.45(-0.50%)
Feb 06, 2020 89.50 89.54 88.27 88.58 7,749,627 -0.64(-0.72%)
Feb 05, 2020 87.59 89.52 87.46 89.22 8,543,838 +2.78(+3.21%)
Feb 04, 2020 87.12 87.64 86.24 86.44 12,246,038 +0.46(+0.54%)
Feb 03, 2020 86.53 86.77 85.27 85.98 10,859,296 -0.70(-0.80%)
Jan 31, 2020 88.84 88.99 86.08 86.68 16,933,268 -3.65(-4.04%)
Jan 30, 2020 88.84 90.27 88.23 90.33 10,357,476 +1.04(+1.16%)
Jan 29, 2020 90.17 90.48 89.14 89.29 5,898,843 -0.61(-0.67%)
Jan 28, 2020 89.79 90.30 89.62 89.90 7,134,413 +0.59(+0.66%)
Jan 27, 2020 89.20 89.66 88.98 89.31 9,403,500 -1.18(-1.31%)
Jan 24, 2020 91.25 91.40 90.08 90.49 8,553,467 -1.01(-1.11%)
Jan 23, 2020 90.93 91.82 90.50 91.50 9,898,026 +0.16(+0.18%)
Jan 22, 2020 91.50 91.85 90.98 91.34 6,908,464 -0.33(-0.36%)
Jan 21, 2020 93.12 93.16 91.56 91.67 10,468,797 -1.84(-1.96%)
Jan 17, 2020 94.66 94.89 93.46 93.51 9,747,615 -1.06(-1.12%)
Jan 16, 2020 94.30 94.88 94.21 94.57 8,679,602 +0.61(+0.65%)
Jan 15, 2020 94.09 94.17 93.56 93.95 7,179,913 -0.14(-0.15%)
Jan 14, 2020 94.25 94.56 93.61 94.09 8,886,041 -0.29(-0.31%)
Jan 13, 2020 94.23 94.58 93.91 94.38 8,462,833 +0.18(+0.19%)
Jan 10, 2020 95.08 95.21 94.17 94.20 7,904,911 -0.87(-0.91%)
Jan 09, 2020 95.13 95.40 93.99 95.07 9,079,127 -0.15(-0.16%)
Jan 08, 2020 95.91 96.35 95.18 95.22 9,018,058 -1.09(-1.13%)
Jan 07, 2020 96.29 96.86 95.28 96.31 9,714,872 -1.25(-1.29%)
Jan 06, 2020 98.09 98.43 97.35 97.57 12,302,188 -0.33(-0.34%)
Jan 03, 2020 98.52 99.28 97.68 97.90 7,862,515 -0.34(-0.35%)
Jan 02, 2020 97.74 98.40 97.71 98.24 6,433,594 +0.74(+0.76%)
Dec 31, 2019 96.68 97.59 96.48 97.50 5,210,940 +0.53(+0.55%)
Dec 30, 2019 97.44 98.17 96.93 96.96 5,661,343 -0.36(-0.37%)
Dec 27, 2019 97.80 98.13 97.28 97.33 5,115,270 -0.24(-0.25%)
Dec 26, 2019 97.63 98.23 97.36 97.57 4,509,897 +0.21(+0.22%)
Dec 24, 2019 97.43 97.71 97.16 97.36 2,027,245 +0.01(+0.01%)
Dec 23, 2019 96.53 97.41 96.40 97.35 7,261,807 +0.53(+0.54%)
Dec 20, 2019 96.60 97.03 95.54 96.82 15,044,090 +1.25(+1.31%)
Dec 19, 2019 95.93 96.06 95.35 95.57 7,688,592 -0.34(-0.35%)
Dec 18, 2019 96.02 96.79 95.89 95.91 9,266,254 -0.04(-0.04%)
Dec 17, 2019 96.75 96.99 95.73 95.95 8,350,125 -0.61(-0.64%)
Dec 16, 2019 96.16 96.65 95.96 96.57 6,945,791 +1.13(+1.19%)
Dec 13, 2019 96.31 96.71 95.38 95.43 6,011,529 -0.69(-0.72%)
Dec 12, 2019 94.32 96.19 94.32 96.12 7,987,330 +2.09(+2.22%)
Dec 11, 2019 94.73 95.19 93.95 94.03 8,701,292 -1.34(-1.41%)
Dec 10, 2019 95.49 95.54 94.70 95.38 6,040,374 +0.48(+0.50%)
Dec 09, 2019 94.27 95.38 94.20 94.90 5,853,997 -0.57(-0.60%)
Dec 06, 2019 94.73 96.51 94.64 95.47 8,325,415 +1.36(+1.44%)
Dec 05, 2019 95.16 95.25 94.00 94.11 6,819,925 -0.49(-0.52%)
Dec 04, 2019 94.37 94.90 94.20 94.61 7,053,792 +0.85(+0.91%)
Dec 03, 2019 94.01 94.41 93.60 93.76 9,020,702 -0.74(-0.78%)
Dec 02, 2019 95.45 95.52 94.43 94.49 6,421,533 -0.27(-0.28%)
Nov 29, 2019 94.88 95.32 94.56 94.76 4,043,120 -0.76(-0.80%)
Nov 27, 2019 95.46 95.95 95.16 95.52 5,076,458 +0.23(+0.24%)
Nov 26, 2019 95.74 95.92 94.82 95.30 12,426,121 -0.48(-0.50%)
Nov 25, 2019 95.81 96.45 95.45 95.77 9,134,396 -0.20(-0.21%)
Nov 22, 2019 96.32 96.84 95.95 95.98 5,916,724 -0.11(-0.12%)
Nov 21, 2019 95.15 96.23 94.82 96.09 7,178,470 +1.16(+1.22%)
Nov 20, 2019 94.18 95.53 93.94 94.93 7,296,532 +0.72(+0.76%)
Nov 19, 2019 95.87 96.11 93.91 94.21 10,782,034 -1.70(-1.77%)
Nov 18, 2019 96.94 97.08 95.58 95.91 6,038,419 -1.69(-1.73%)
Nov 15, 2019 98.07 98.21 97.17 97.60 6,909,149 -0.11(-0.11%)
Nov 14, 2019 97.62 98.49 97.26 97.71 6,094,869 -0.26(-0.26%)
Nov 13, 2019 96.50 98.07 96.43 97.96 6,612,419 +1.06(+1.09%)
Nov 12, 2019 97.17 97.78 96.52 96.91 5,621,508 +0.12(+0.12%)
Nov 11, 2019 96.30 97.25 96.14 96.79 4,831,628 -0.10(-0.10%)
Nov 08, 2019 96.91 97.10 96.26 96.88 5,304,725 -0.77(-0.79%)
Nov 07, 2019 97.04 97.74 96.39 97.65 6,791,282 +1.59(+1.66%)
Nov 06, 2019 97.69 97.85 95.98 96.06 7,620,063 -1.63(-1.67%)
Nov 05, 2019 97.12 98.10 96.71 97.69 8,701,548 +0.30(+0.30%)
Nov 04, 2019 93.92 97.63 93.75 97.39 12,916,605 +4.29(+4.61%)
Nov 01, 2019 92.52 93.43 91.35 93.10 9,592,143 +0.06(+0.06%)
Oct 31, 2019 92.82 93.22 92.39 93.04 8,958,245 -0.18(-0.19%)
Oct 30, 2019 94.68 94.68 92.55 93.22 5,854,310 -1.42(-1.50%)
Oct 29, 2019 94.51 95.39 94.29 94.64 5,677,387 -0.28(-0.30%)
Oct 28, 2019 95.40 95.74 94.25 94.92 6,336,318 -0.15(-0.16%)
Oct 25, 2019 94.35 95.21 94.29 95.07 4,205,409 +0.87(+0.93%)
Oct 24, 2019 94.91 95.18 93.98 94.20 4,859,573 -0.32(-0.34%)
Oct 23, 2019 94.05 94.55 93.56 94.52 5,191,811 +0.14(+0.15%)
Oct 22, 2019 93.44 94.98 93.32 94.37 5,154,874 +0.95(+1.02%)
Oct 21, 2019 92.57 93.53 92.57 93.42 5,184,660 +1.50(+1.63%)
Oct 18, 2019 92.24 92.60 91.92 91.92 7,089,693 -0.49(-0.53%)
Oct 17, 2019 92.62 92.98 92.07 92.41 4,790,482 +0.19(+0.21%)
Oct 16, 2019 93.12 93.46 92.19 92.22 4,558,094 -0.96(-1.03%)
Oct 15, 2019 92.81 94.23 92.77 93.18 4,673,459 +0.10(+0.11%)
Oct 14, 2019 92.60 93.25 92.49 93.08 3,232,590 +0.02(+0.03%)
Oct 11, 2019 92.68 93.76 92.42 93.05 6,467,825 +1.25(+1.36%)
Oct 10, 2019 90.95 91.96 90.77 91.80 4,893,171 +1.16(+1.28%)
Oct 09, 2019 90.20 91.74 89.97 90.64 5,867,090 +1.15(+1.28%)
Oct 08, 2019 89.82 90.33 89.41 89.49 7,573,907 -1.24(-1.37%)
Oct 07, 2019 91.30 91.93 90.71 90.74 5,959,520 -0.47(-0.52%)
Oct 04, 2019 91.01 91.33 90.17 91.21 6,096,102 +0.56(+0.62%)
Oct 03, 2019 89.78 90.68 88.46 90.65 7,079,655 +0.69(+0.77%)
Oct 02, 2019 92.18 92.22 89.42 89.96 12,410,718 -2.98(-3.21%)
Oct 01, 2019 95.55 95.70 92.84 92.94 8,991,866 -2.07(-2.18%)
Sep 30, 2019 94.93 95.67 94.86 95.01 7,780,555 +0.00(+0.00%)
Sep 27, 2019 95.74 96.34 94.89 95.01 8,551,120 -1.25(-1.30%)
Sep 26, 2019 98.75 98.94 96.18 96.26 10,170,860 -2.68(-2.71%)
Sep 25, 2019 98.92 99.46 98.47 98.95 4,719,874 -0.18(-0.19%)
Sep 24, 2019 99.88 99.92 98.72 99.13 7,923,962 -0.93(-0.93%)
Sep 23, 2019 98.98 100.14 98.98 100.06 6,195,516 +0.46(+0.47%)
Sep 20, 2019 99.34 100.00 99.08 99.60 13,137,115 +0.53(+0.53%)
Sep 19, 2019 99.96 100.12 98.88 99.07 5,068,145 -0.42(-0.42%)
Sep 18, 2019 98.98 99.51 98.56 99.48 6,075,634 +0.23(+0.23%)
Sep 17, 2019 99.44 99.84 98.19 99.25 9,186,072 -0.18(-0.19%)
Sep 16, 2019 100.03 100.36 98.52 99.44 13,335,541 +2.10(+2.16%)
Sep 13, 2019 97.94 97.99 97.13 97.34 6,097,975 +0.06(+0.07%)
Sep 12, 2019 96.17 97.88 95.78 97.27 7,262,524 +0.11(+0.12%)
Sep 11, 2019 97.91 98.52 96.43 97.16 6,876,830 -0.46(-0.47%)
Sep 10, 2019 96.32 98.77 96.07 97.62 10,895,610 +1.97(+2.06%)
Sep 09, 2019 95.13 95.84 95.00 95.65 6,300,049 +0.91(+0.96%)
Sep 06, 2019 94.13 94.89 94.05 94.74 5,715,018 +0.50(+0.53%)
Sep 05, 2019 94.54 95.39 93.94 94.25 6,733,974 +0.31(+0.33%)
Sep 04, 2019 93.87 94.97 93.87 93.93 5,753,941 +0.79(+0.84%)
Sep 03, 2019 92.75 93.20 91.77 93.15 7,080,638 -1.16(-1.23%)
Aug 30, 2019 94.52 95.32 93.92 94.31 6,092,732 +0.16(+0.17%)
Aug 29, 2019 93.89 94.41 93.40 94.15 5,576,166 +0.55(+0.59%)
Aug 28, 2019 93.26 93.89 92.84 93.60 5,191,966 +0.80(+0.86%)
Aug 27, 2019 93.15 93.76 92.16 92.80 5,290,564 +0.07(+0.08%)
Aug 26, 2019 92.92 93.11 92.28 92.72 4,951,404 +0.45(+0.49%)
Aug 23, 2019 93.32 94.58 91.61 92.27 9,554,447 -2.04(-2.17%)
Aug 22, 2019 95.06 95.13 94.09 94.32 5,446,958 -0.12(-0.13%)
Aug 21, 2019 94.37 94.71 94.00 94.44 5,715,389 +1.40(+1.51%)
Aug 20, 2019 93.84 93.89 92.66 93.04 6,429,491 -0.95(-1.01%)
Aug 19, 2019 93.84 94.39 93.70 93.98 8,043,587 +1.20(+1.30%)
Aug 16, 2019 93.25 93.45 92.42 92.78 7,787,827 +0.04(+0.04%)
Aug 15, 2019 92.97 93.45 91.56 92.74 7,910,088 -0.63(-0.67%)
Aug 14, 2019 95.17 95.63 93.32 93.37 9,048,201 -3.69(-3.80%)
Aug 13, 2019 95.96 97.30 95.40 97.05 7,391,586 +0.66(+0.68%)
Aug 12, 2019 97.54 97.65 95.88 96.39 3,983,883 -0.68(-0.70%)
Aug 09, 2019 97.62 98.24 96.66 97.08 6,370,375 -0.64(-0.66%)
Aug 08, 2019 94.75 97.80 94.70 97.72 11,181,858 +3.28(+3.47%)
Aug 07, 2019 93.22 94.99 92.74 94.44 8,642,891 -0.22(-0.23%)
Aug 06, 2019 94.14 94.79 93.29 94.67 8,559,952 +1.89(+2.03%)
Aug 05, 2019 94.52 95.59 93.14 92.78 10,868,684 -2.96(-3.09%)
Aug 02, 2019 96.57 97.17 93.44 95.74 11,382,463 -0.01(-0.01%)
Aug 01, 2019 96.74 98.13 95.40 95.74 9,997,901 -1.88(-1.93%)
Jul 31, 2019 98.10 98.88 97.12 97.62 9,078,874 -0.98(-0.99%)
Jul 30, 2019 98.41 98.92 97.84 98.60 4,882,387 +0.09(+0.09%)
Jul 29, 2019 97.92 98.84 97.84 98.51 5,520,004 +0.40(+0.41%)
Jul 26, 2019 99.31 99.32 97.77 98.11 8,791,739 -1.51(-1.52%)
Jul 25, 2019 100.71 100.71 99.38 99.62 5,784,243 -0.72(-0.72%)
Jul 24, 2019 99.81 100.66 99.65 100.34 6,049,190 +0.57(+0.57%)
Jul 23, 2019 99.31 100.09 98.95 99.77 5,416,696 +0.40(+0.41%)
Jul 22, 2019 99.42 99.72 98.70 99.37 4,131,126 +0.21(+0.22%)
Jul 19, 2019 98.87 99.45 98.80 99.15 6,155,112 +0.29(+0.29%)
Jul 18, 2019 98.43 99.16 97.82 98.87 7,277,440 +0.43(+0.43%)
Jul 17, 2019 98.85 99.34 98.38 98.44 4,885,556 -0.49(-0.50%)
Jul 16, 2019 99.52 99.74 98.54 98.93 5,923,907 -0.76(-0.76%)
Jul 15, 2019 99.83 100.23 99.34 99.69 4,715,300 -0.21(-0.21%)
Jul 12, 2019 99.42 100.11 99.23 99.90 5,011,834 +0.44(+0.44%)
Jul 11, 2019 99.66 99.66 98.81 99.46 4,473,815 -0.01(-0.01%)
Jul 10, 2019 98.42 99.61 98.42 99.47 5,981,632 +1.66(+1.69%)
Jul 09, 2019 98.25 98.44 97.59 97.81 4,988,483 -0.20(-0.20%)
Jul 08, 2019 98.06 98.40 97.87 98.01 4,420,460 +0.05(+0.05%)
Jul 05, 2019 97.65 98.12 97.25 97.97 4,361,758 +0.15(+0.15%)
Jul 03, 2019 97.48 97.83 97.01 97.81 3,437,400 +0.33(+0.34%)
Jul 02, 2019 98.77 98.90 97.05 97.48 7,248,206 -1.51(-1.53%)
Jul 01, 2019 99.41 99.79 98.62 99.00 6,973,672 +0.32(+0.32%)
Jun 28, 2019 97.86 98.71 97.63 98.68 8,888,336 +1.05(+1.08%)
Jun 27, 2019 98.27 98.49 97.45 97.62 4,478,959 -0.65(-0.66%)
Jun 26, 2019 98.78 99.03 98.23 98.27 6,374,435 +0.23(+0.23%)
Jun 25, 2019 99.00 99.21 97.92 98.04 5,943,726 -1.01(-1.02%)
Jun 24, 2019 98.76 99.42 98.66 99.05 6,989,930 -0.02(-0.02%)
Jun 21, 2019 98.96 100.07 98.51 99.07 18,018,292 +0.52(+0.52%)
Jun 20, 2019 98.58 98.89 98.01 98.55 9,800,467 +1.10(+1.13%)
Jun 19, 2019 97.15 97.92 96.92 97.45 4,851,550 -0.03(-0.03%)
Jun 18, 2019 96.70 98.23 96.63 97.48 6,159,356 +1.22(+1.27%)
Jun 17, 2019 95.73 96.62 95.46 96.26 5,320,709 +0.46(+0.48%)
Jun 14, 2019 95.95 96.08 95.45 95.80 4,245,614 -0.08(-0.08%)
Jun 13, 2019 96.14 96.66 95.52 95.88 5,035,299 +0.57(+0.60%)
Jun 12, 2019 95.44 95.62 94.81 95.31 5,044,420 -0.78(-0.81%)
Jun 11, 2019 97.83 97.93 96.07 96.09 7,093,625 -0.89(-0.92%)
Jun 10, 2019 96.90 97.34 96.51 96.97 7,199,513 +0.64(+0.67%)
Jun 07, 2019 95.74 96.84 95.58 96.33 6,737,975 +0.63(+0.66%)
Jun 06, 2019 93.74 96.07 93.66 95.70 9,292,500 +2.40(+2.58%)
Jun 05, 2019 93.47 93.60 92.20 93.29 6,438,931 +0.28(+0.30%)
Jun 04, 2019 92.46 93.32 92.22 93.02 6,601,817 +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.