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 (%)
Sep 30, 2020 60.85 61.39 60.32 60.64 12,425,642 +0.08(+0.14%)
Sep 29, 2020 62.33 62.45 59.89 60.56 12,533,389 -1.71(-2.75%)
Sep 28, 2020 62.02 62.97 61.61 62.27 15,239,365 +1.77(+2.92%)
Sep 25, 2020 59.81 61.05 59.61 60.50 13,143,591 +0.03(+0.04%)
Sep 24, 2020 60.01 61.51 59.38 60.48 18,043,048 -0.13(-0.21%)
Sep 23, 2020 63.67 63.94 60.52 60.60 19,764,874 -3.02(-4.74%)
Sep 22, 2020 64.14 65.30 63.47 63.62 10,865,923 -0.65(-1.01%)
Sep 21, 2020 64.21 64.56 62.90 64.27 19,230,132 -1.61(-2.44%)
Sep 18, 2020 65.60 66.67 65.28 65.87 17,236,322 -0.49(-0.74%)
Sep 17, 2020 65.30 66.41 64.32 66.36 12,475,517 +0.19(+0.29%)
Sep 16, 2020 64.31 66.94 63.98 66.17 15,457,815 +1.82(+2.83%)
Sep 15, 2020 65.33 66.10 63.98 64.35 13,927,325 -0.75(-1.15%)
Sep 14, 2020 65.26 65.68 64.79 65.10 9,713,607 -0.34(-0.51%)
Sep 11, 2020 65.90 66.28 64.91 65.44 16,303,965 -0.39(-0.59%)
Sep 10, 2020 67.91 68.13 65.74 65.82 14,063,801 -1.58(-2.35%)
Sep 09, 2020 67.36 68.28 67.11 67.41 11,005,144 +0.89(+1.34%)
Sep 08, 2020 67.80 67.87 65.73 66.51 17,740,366 -2.49(-3.61%)
Sep 04, 2020 69.45 70.44 68.14 69.01 12,485,966 -0.29(-0.43%)
Sep 03, 2020 69.95 71.16 68.82 69.30 19,207,454 -0.77(-1.09%)
Sep 02, 2020 69.96 70.72 69.66 70.07 12,848,701 +0.09(+0.13%)
Sep 01, 2020 70.13 70.44 69.45 69.98 10,679,853 -0.72(-1.01%)
Aug 31, 2020 72.29 72.35 70.64 70.69 11,204,321 -1.43(-1.99%)
Aug 28, 2020 71.64 72.21 71.02 72.12 8,676,396 +0.61(+0.85%)
Aug 27, 2020 71.73 72.12 70.73 71.52 8,830,235 +0.11(+0.15%)
Aug 26, 2020 72.19 72.30 71.31 71.41 8,885,873 -1.14(-1.57%)
Aug 25, 2020 74.13 74.15 72.23 72.55 8,114,161 -0.90(-1.23%)
Aug 24, 2020 72.10 73.56 71.50 73.45 10,373,142 +1.79(+2.49%)
Aug 21, 2020 71.32 71.67 70.34 71.66 10,689,637 +0.23(+0.32%)
Aug 20, 2020 71.95 73.19 71.37 71.43 9,343,796 -1.33(-1.83%)
Aug 19, 2020 73.53 74.04 72.60 72.76 10,825,954 -1.04(-1.42%)
Aug 18, 2020 74.94 75.27 73.55 73.81 9,474,606 -1.56(-2.07%)
Aug 17, 2020 75.02 76.04 74.49 75.37 12,612,433 +0.35(+0.46%)
Aug 14, 2020 73.90 75.22 73.77 75.02 7,639,375 +0.44(+0.59%)
Aug 13, 2020 74.62 75.79 74.53 74.58 8,809,305 -0.75(-0.99%)
Aug 12, 2020 75.39 76.11 74.27 75.33 10,908,940 +0.91(+1.23%)
Aug 11, 2020 76.35 77.23 74.04 74.41 10,920,818 -0.09(-0.12%)
Aug 10, 2020 73.02 74.53 72.73 74.50 9,815,929 +2.43(+3.38%)
Aug 07, 2020 72.14 72.33 71.19 72.07 8,653,824 -0.56(-0.77%)
Aug 06, 2020 71.76 72.98 71.49 72.63 8,472,819 +0.22(+0.31%)
Aug 05, 2020 73.18 73.42 71.74 72.40 8,855,150 +0.59(+0.82%)
Aug 04, 2020 70.14 72.00 69.98 71.81 10,929,263 +1.39(+1.98%)
Aug 03, 2020 69.73 70.69 69.58 70.42 13,513,319 +0.72(+1.04%)
Jul 31, 2020 69.12 69.83 67.68 69.70 23,028,448 -1.93(-2.70%)
Jul 30, 2020 73.42 73.48 71.16 71.63 12,175,634 -3.16(-4.22%)
Jul 29, 2020 74.30 74.79 73.55 74.79 7,691,880 +0.80(+1.08%)
Jul 28, 2020 75.12 75.70 73.71 73.99 8,174,239 -1.60(-2.12%)
Jul 27, 2020 74.53 75.63 73.73 75.59 9,153,217 +0.76(+1.01%)
Jul 24, 2020 75.96 77.00 74.71 74.84 7,973,470 -0.73(-0.97%)
Jul 23, 2020 75.14 75.87 74.74 75.57 7,932,419 -0.02(-0.03%)
Jul 22, 2020 74.69 75.77 73.81 75.59 12,425,601 -0.29(-0.38%)
Jul 21, 2020 71.80 76.16 71.70 75.88 18,205,876 +5.08(+7.18%)
Jul 20, 2020 72.10 72.64 70.41 70.80 18,034,006 -1.59(-2.20%)
Jul 17, 2020 73.41 73.99 72.16 72.39 7,183,277 -0.97(-1.32%)
Jul 16, 2020 73.43 74.30 72.53 73.37 5,775,394 -0.44(-0.60%)
Jul 15, 2020 74.88 74.89 73.24 73.81 7,147,585 +0.45(+0.61%)
Jul 14, 2020 70.90 73.56 70.61 73.36 8,959,440 +2.45(+3.45%)
Jul 13, 2020 71.44 72.18 70.42 70.91 8,518,444 +0.14(+0.20%)
Jul 10, 2020 68.50 70.92 68.50 70.77 7,488,948 +2.07(+3.01%)
Jul 09, 2020 71.38 71.67 68.66 68.70 10,636,355 -3.21(-4.46%)
Jul 08, 2020 71.73 72.90 71.31 71.90 8,113,627 +0.24(+0.34%)
Jul 07, 2020 72.92 73.13 71.53 71.66 7,102,944 -1.88(-2.55%)
Jul 06, 2020 74.31 74.93 72.91 73.54 8,125,683 +0.22(+0.29%)
Jul 02, 2020 74.20 75.03 73.20 73.32 7,024,781 +0.57(+0.79%)
Jul 01, 2020 74.13 75.37 72.69 72.75 7,681,649 -1.34(-1.80%)
Jun 30, 2020 71.90 74.72 71.70 74.09 9,952,361 +1.30(+1.78%)
Jun 29, 2020 72.16 73.54 71.90 72.79 8,456,542 +1.00(+1.40%)
Jun 26, 2020 73.71 73.76 71.56 71.79 16,579,480 -2.28(-3.08%)
Jun 25, 2020 72.49 74.32 72.37 74.07 8,907,179 +1.30(+1.79%)
Jun 24, 2020 74.72 74.84 72.12 72.77 10,807,033 -3.16(-4.16%)
Jun 23, 2020 76.80 77.29 75.71 75.92 7,608,851 -0.12(-0.16%)
Jun 22, 2020 74.99 76.13 74.39 76.05 7,149,891 +0.80(+1.06%)
Jun 19, 2020 78.39 78.39 75.18 75.25 17,868,768 -1.09(-1.42%)
Jun 18, 2020 75.56 77.41 74.81 76.34 8,506,207 +0.33(+0.44%)
Jun 17, 2020 77.91 78.05 75.97 76.01 7,244,964 -2.07(-2.65%)
Jun 16, 2020 78.87 79.36 75.96 78.07 10,511,453 +2.32(+3.07%)
Jun 15, 2020 73.97 76.45 73.24 75.75 14,802,132 -0.96(-1.26%)
Jun 12, 2020 77.73 77.76 74.74 76.71 11,480,621 +2.51(+3.38%)
Jun 11, 2020 76.64 78.21 74.00 74.20 17,994,224 -6.82(-8.41%)
Jun 10, 2020 83.86 84.28 81.00 81.02 12,625,885 -3.28(-3.89%)
Jun 09, 2020 83.61 85.46 82.89 84.30 12,940,088 -1.42(-1.66%)
Jun 08, 2020 85.21 86.01 83.75 85.72 13,356,237 +2.02(+2.41%)
Jun 05, 2020 82.27 84.73 82.24 83.70 15,367,995 +3.76(+4.71%)
Jun 04, 2020 80.36 80.45 79.01 79.94 7,673,767 -0.75(-0.93%)
Jun 03, 2020 79.68 81.15 79.50 80.69 10,162,773 +2.07(+2.63%)
Jun 02, 2020 77.87 79.06 77.46 78.62 9,485,434 +1.58(+2.05%)
Jun 01, 2020 75.51 77.92 74.82 77.04 8,846,386 +0.91(+1.19%)
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%)
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.