Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 93.23 93.51 92.88 93.49 6,126,749 -0.10(-0.10%)
Sep 28, 2017 93.23 93.99 93.16 93.59 6,219,810 +0.14(+0.14%)
Sep 27, 2017 92.91 93.45 4,935,339 -0.06(-0.06%)
Sep 26, 2017 93.72 93.91 93.29 93.51 6,126,142 -0.37(-0.40%)
Sep 25, 2017 93.27 94.15 93.11 93.88 7,516,233 +0.56(+0.60%)
Sep 22, 2017 92.62 93.75 92.51 93.32 6,670,049 +0.65(+0.70%)
Sep 21, 2017 92.47 92.71 92.16 92.67 5,447,751 +0.08(+0.09%)
Sep 20, 2017 92.69 93.21 92.45 92.59 6,759,417 +0.02(+0.03%)
Sep 19, 2017 91.70 92.63 91.65 92.57 7,776,836 +0.91(+1.00%)
Sep 18, 2017 91.04 91.68 90.96 91.65 6,227,077 +0.45(+0.49%)
Sep 15, 2017 91.37 91.43 90.41 91.21 10,540,632 +0.14(+0.16%)
Sep 14, 2017 90.91 91.77 90.85 91.06 7,313,523 +0.21(+0.24%)
Sep 13, 2017 89.50 90.96 89.34 90.85 7,401,729 +1.34(+1.50%)
Sep 12, 2017 89.77 89.87 89.00 89.50 6,422,478 -0.02(-0.03%)
Sep 11, 2017 88.98 89.57 88.73 89.53 7,507,257 +1.38(+1.57%)
Sep 08, 2017 88.79 88.91 87.94 88.14 5,068,900 -0.81(-0.91%)
Sep 07, 2017 89.26 89.79 88.60 88.95 7,462,717 +0.01(+0.01%)
Sep 06, 2017 87.52 89.30 87.36 88.95 10,779,350 +1.87(+2.15%)
Sep 05, 2017 87.01 87.73 86.49 87.08 6,931,697 +0.54(+0.63%)
Sep 01, 2017 85.68 86.85 85.58 86.54 4,600,291 +0.91(+1.06%)
Aug 31, 2017 85.93 86.11 85.53 85.63 6,922,893 -0.09(-0.10%)
Aug 30, 2017 85.60 85.81 85.21 85.72 3,928,872 -0.10(-0.12%)
Aug 29, 2017 85.48 85.97 85.17 85.82 4,060,246 +0.08(+0.09%)
Aug 28, 2017 86.36 86.40 85.35 85.74 4,627,179 -0.37(-0.43%)
Aug 25, 2017 85.79 86.50 85.55 86.11 5,510,138 +0.63(+0.74%)
Aug 24, 2017 84.74 85.67 84.61 85.49 6,359,180 +0.66(+0.78%)
Aug 23, 2017 84.51 85.18 84.43 84.82 5,260,757 +0.20(+0.24%)
Aug 22, 2017 84.33 85.07 84.19 84.63 7,076,962 +0.46(+0.55%)
Aug 21, 2017 84.72 84.72 83.78 84.16 4,474,764 -0.56(-0.66%)
Aug 18, 2017 84.21 85.41 83.94 84.72 6,871,522 +0.45(+0.53%)
Aug 17, 2017 84.82 85.03 84.27 84.28 7,377,914 -0.73(-0.86%)
Aug 16, 2017 85.64 85.87 84.89 85.01 5,261,810 -0.52(-0.60%)
Aug 15, 2017 85.67 85.78 84.70 85.53 6,741,613 -0.11(-0.13%)
Aug 14, 2017 86.07 86.51 85.33 85.64 5,440,602 -0.41(-0.48%)
Aug 11, 2017 86.81 87.04 85.97 86.05 4,294,506 -0.69(-0.80%)
Aug 10, 2017 87.62 87.79 86.68 86.74 6,284,502 -0.61(-0.70%)
Aug 09, 2017 87.23 87.76 86.86 87.35 5,035,686 +0.43(+0.49%)
Aug 08, 2017 86.65 87.21 86.47 86.93 5,213,987 +0.45(+0.52%)
Aug 07, 2017 86.50 86.88 86.32 86.48 6,046,136 -0.26(-0.30%)
Aug 04, 2017 86.20 86.81 86.20 86.74 5,894,717 +0.54(+0.62%)
Aug 03, 2017 86.83 87.01 85.90 86.20 7,115,626 -0.81(-0.93%)
Aug 02, 2017 86.96 87.59 86.66 87.01 7,885,333 -0.25(-0.29%)
Aug 01, 2017 86.29 87.42 86.19 87.27 10,358,690 +1.25(+1.46%)
Jul 31, 2017 85.38 86.65 85.19 86.01 9,598,145 +0.84(+0.99%)
Jul 28, 2017 84.06 85.97 83.78 85.17 9,917,725 +1.58(+1.89%)
Jul 27, 2017 82.62 83.75 82.41 83.59 7,474,633 +0.78(+0.94%)
Jul 26, 2017 82.42 83.56 82.08 82.81 7,465,392 +0.58(+0.70%)
Jul 25, 2017 82.28 82.83 82.18 82.23 9,005,267 +0.94(+1.15%)
Jul 24, 2017 81.28 81.59 81.07 81.29 5,179,818 -0.04(-0.05%)
Jul 21, 2017 82.07 82.22 81.26 81.33 6,733,319 -1.09(-1.32%)
Jul 20, 2017 82.71 82.96 81.78 82.42 6,813,956 +0.13(+0.16%)
Jul 19, 2017 81.58 82.30 81.54 82.29 6,260,980 +0.58(+0.71%)
Jul 18, 2017 82.40 82.40 81.54 81.70 5,508,515 -0.39(-0.47%)
Jul 17, 2017 82.18 82.69 81.99 82.09 7,071,914 -0.18(-0.22%)
Jul 14, 2017 82.22 82.43 81.71 82.27 4,626,216 +0.24(+0.30%)
Jul 13, 2017 81.77 82.09 81.50 82.03 5,635,265 +0.19(+0.23%)
Jul 12, 2017 81.93 82.52 81.51 81.84 5,049,970 +0.61(+0.75%)
Jul 11, 2017 81.26 81.53 80.78 81.23 5,487,121 +0.06(+0.08%)
Jul 10, 2017 81.48 81.59 80.82 81.17 5,876,305 -0.35(-0.43%)
Jul 07, 2017 81.60 81.74 80.99 81.52 8,196,813 -0.26(-0.32%)
Jul 06, 2017 82.82 81.70 81.78 6,454,921 -0.63(-0.76%)
Jul 05, 2017 83.49 83.74 82.14 82.41 5,690,543 -1.32(-1.58%)
Jul 03, 2017 82.11 84.26 82.11 83.74 5,609,787 +1.55(+1.89%)
Jun 30, 2017 82.34 82.49 81.84 82.19 6,978,150 +0.17(+0.20%)
Jun 29, 2017 82.22 82.83 81.96 82.02 5,444,211 -0.13(-0.15%)
Jun 28, 2017 82.26 82.63 81.96 82.15 5,283,849 +0.17(+0.20%)
Jun 27, 2017 82.50 82.63 81.95 81.98 5,293,989 -0.06(-0.07%)
Jun 26, 2017 82.74 82.86 81.95 82.04 4,573,125 -0.68(-0.82%)
Jun 23, 2017 82.12 83.04 82.11 82.71 7,328,953 +0.43(+0.53%)
Jun 22, 2017 82.30 82.82 81.96 82.28 5,328,371 -0.03(-0.04%)
Jun 21, 2017 83.41 84.21 81.86 82.31 8,871,958 -1.57(-1.87%)
Jun 20, 2017 83.70 83.97 83.01 83.88 6,564,640 -0.77(-0.91%)
Jun 19, 2017 85.32 85.38 84.40 84.65 5,811,333 -0.70(-0.82%)
Jun 16, 2017 84.24 85.36 83.67 85.35 14,768,705 +1.59(+1.90%)
Jun 15, 2017 83.89 84.12 83.40 83.76 6,907,624 -0.21(-0.25%)
Jun 14, 2017 85.01 85.07 83.30 83.97 7,869,951 -1.21(-1.42%)
Jun 13, 2017 85.34 85.46 84.41 85.18 7,743,081 +0.07(+0.08%)
Jun 12, 2017 83.82 85.41 84.51 85.11 11,031,821 +1.29(+1.54%)
Jun 09, 2017 81.93 83.89 81.93 83.82 8,372,742 +1.89(+2.31%)
Jun 08, 2017 82.51 81.48 81.93 8,243,309 +0.18(+0.22%)
Jun 07, 2017 81.90 82.26 80.78 81.74 9,135,913 -0.32(-0.38%)
Jun 06, 2017 81.22 82.28 80.95 82.06 5,945,935 +0.77(+0.95%)
Jun 05, 2017 80.98 81.59 80.85 81.29 5,741,740 +0.06(+0.08%)
Jun 02, 2017 81.78 81.88 80.96 81.22 7,444,119 -0.91(-1.11%)
Jun 01, 2017 81.68 82.15 81.48 82.14 6,054,570 +0.62(+0.76%)
May 31, 2017 81.57 81.84 81.19 81.52 10,203,686 -0.46(-0.56%)
May 30, 2017 82.20 82.48 81.73 81.97 5,443,355 -0.52(-0.63%)
May 26, 2017 82.75 82.94 82.40 82.49 4,763,626 -0.31(-0.37%)
May 25, 2017 83.58 84.06 82.49 82.80 6,719,562 -0.87(-1.05%)
May 24, 2017 83.58 83.78 83.28 83.67 4,412,452 -0.04(-0.05%)
May 23, 2017 83.56 83.94 83.48 83.71 4,388,649 +0.12(+0.14%)
May 22, 2017 84.36 84.36 83.30 83.60 5,701,281 -0.32(-0.38%)
May 19, 2017 83.12 83.91 82.85 83.91 10,642,425 +1.06(+1.28%)
May 18, 2017 82.36 83.25 81.80 82.85 7,131,724 +0.37(+0.45%)
May 17, 2017 83.63 83.71 82.41 82.48 8,104,202 -1.16(-1.38%)
May 16, 2017 83.88 83.95 83.39 83.63 6,407,759 +0.31(+0.37%)
May 15, 2017 83.56 83.99 83.19 83.32 8,524,246 +0.69(+0.84%)
May 12, 2017 82.71 82.88 82.25 82.63 5,755,466 -0.19(-0.24%)
May 11, 2017 83.50 83.50 82.37 82.82 5,939,035 -0.23(-0.27%)
May 10, 2017 82.52 83.31 82.30 83.05 7,159,189 +1.11(+1.35%)
May 09, 2017 83.06 83.24 81.74 81.94 6,440,971 -1.25(-1.50%)
May 08, 2017 82.61 83.22 82.52 83.19 6,636,067 +0.69(+0.84%)
May 05, 2017 81.82 82.57 81.65 82.50 6,488,828 +0.76(+0.94%)
May 04, 2017 82.85 82.92 81.21 81.73 10,310,035 -1.49(-1.79%)
May 03, 2017 82.16 83.64 81.98 83.22 7,261,333 +1.06(+1.29%)
May 02, 2017 82.75 83.07 81.95 82.16 6,555,387 -0.44(-0.53%)
May 01, 2017 82.86 83.23 82.47 82.60 6,354,712 -0.61(-0.73%)
Apr 28, 2017 83.48 83.91 82.65 83.21 8,782,167 +0.96(+1.17%)
Apr 27, 2017 82.63 82.64 81.62 82.25 7,413,917 -0.48(-0.57%)
Apr 26, 2017 82.97 83.81 82.64 82.72 8,574,586 -0.51(-0.61%)
Apr 25, 2017 82.89 83.42 82.80 83.23 5,923,064 +0.62(+0.76%)
Apr 24, 2017 82.50 82.98 82.17 82.61 5,818,890 +0.81(+0.99%)
Apr 21, 2017 81.72 82.22 81.33 81.79 6,966,583 +0.01(+0.01%)
Apr 20, 2017 81.41 82.42 81.38 81.79 6,396,412 +0.51(+0.62%)
Apr 19, 2017 82.57 82.77 80.97 81.28 8,550,658 -1.13(-1.37%)
Apr 18, 2017 82.51 83.19 82.13 82.41 5,453,348 -0.38(-0.46%)
Apr 17, 2017 82.79 83.04 82.39 82.79 6,769,354 +0.05(+0.07%)
Apr 13, 2017 84.72 84.79 82.61 82.74 8,841,642 -2.24(-2.63%)
Apr 12, 2017 85.28 85.28 84.57 84.98 6,480,044 +0.00(+0.00%)
Apr 11, 2017 85.41 85.42 84.27 84.98 5,073,597 -0.36(-0.42%)
Apr 10, 2017 85.09 85.94 84.98 85.33 6,170,861 +0.44(+0.52%)
Apr 07, 2017 85.30 85.45 84.74 84.89 6,270,025 -0.34(-0.39%)
Apr 06, 2017 85.09 85.51 84.80 85.23 5,045,417 +0.51(+0.60%)
Apr 05, 2017 85.51 86.30 84.66 84.72 8,205,368 -0.02(-0.02%)
Apr 04, 2017 84.13 84.78 83.45 84.73 6,010,615 +0.67(+0.80%)
Apr 03, 2017 83.61 84.20 82.96 84.06 7,438,851 +0.34(+0.40%)
Mar 31, 2017 83.99 84.33 83.48 83.73 7,898,077 -0.32(-0.38%)
Mar 30, 2017 84.34 84.75 83.60 84.05 8,717,081 -0.23(-0.27%)
Mar 29, 2017 83.40 84.28 83.35 84.27 6,308,796 +0.70(+0.84%)
Mar 28, 2017 82.88 84.02 82.75 83.57 8,119,338 +0.69(+0.84%)
Mar 27, 2017 83.44 83.71 82.52 82.88 8,301,306 -1.33(-1.58%)
Mar 24, 2017 84.16 84.55 83.99 84.21 8,130,068 +0.09(+0.11%)
Mar 23, 2017 84.45 84.89 84.03 84.12 6,990,465 -0.41(-0.48%)
Mar 22, 2017 83.95 84.88 83.85 84.52 10,395,858 +0.27(+0.32%)
Mar 21, 2017 84.27 84.40 83.75 84.25 9,497,254 +0.30(+0.35%)
Mar 20, 2017 83.65 84.10 83.46 83.95 6,797,934 -0.02(-0.02%)
Mar 17, 2017 84.22 84.55 83.97 83.97 18,406,312 -0.14(-0.17%)
Mar 16, 2017 84.85 84.91 83.78 84.11 11,406,055 -0.80(-0.94%)
Mar 15, 2017 84.28 84.98 83.86 84.91 12,146,695 +1.19(+1.42%)
Mar 14, 2017 84.59 84.67 83.53 83.72 12,741,174 -1.55(-1.82%)
Mar 13, 2017 86.18 86.41 85.24 85.27 8,166,144 -0.98(-1.14%)
Mar 10, 2017 86.87 86.88 85.34 86.25 8,412,738 +0.44(+0.52%)
Mar 09, 2017 85.24 85.91 84.62 85.81 9,292,101 +0.34(+0.39%)
Mar 08, 2017 87.09 87.28 85.31 85.47 11,626,471 -1.72(-1.97%)
Mar 07, 2017 88.54 88.80 87.10 87.19 8,539,635 -1.06(-1.20%)
Mar 06, 2017 88.31 88.51 87.86 88.25 6,068,065 -0.30(-0.33%)
Mar 03, 2017 88.81 88.28 88.55 6,296,386 +0.15(+0.17%)
Mar 02, 2017 88.64 89.11 88.36 88.40 7,551,702 -0.41(-0.46%)
Mar 01, 2017 88.06 89.20 88.02 88.80 9,421,855 +1.08(+1.23%)
Feb 28, 2017 87.07 87.93 86.94 87.73 9,010,388 +0.58(+0.67%)
Feb 27, 2017 86.29 87.55 86.07 87.14 9,330,907 +1.27(+1.48%)
Feb 24, 2017 86.48 86.57 85.37 85.87 7,937,096 -0.70(-0.81%)
Feb 23, 2017 86.82 87.21 86.36 86.57 11,104,401 +0.50(+0.58%)
Feb 22, 2017 86.71 87.17 86.02 86.08 7,350,339 -1.05(-1.20%)
Feb 21, 2017 86.35 87.58 86.25 87.12 8,484,926 +1.08(+1.26%)
Feb 17, 2017 86.04 86.04 86.04 0 -0.27(-0.32%)
Feb 16, 2017 88.11 88.11 86.11 86.31 12,154,352 -1.47(-1.68%)
Feb 15, 2017 87.50 88.31 87.50 87.78 9,038,238 +0.04(+0.04%)
Feb 14, 2017 87.87 88.17 87.17 87.74 7,451,750 -0.24(-0.27%)
Feb 13, 2017 87.56 88.05 87.32 87.99 6,287,288 +0.66(+0.76%)
Feb 10, 2017 87.09 87.63 86.80 87.32 8,019,433 +0.61(+0.70%)
Feb 09, 2017 86.19 87.00 86.27 86.71 5,963,445 +0.53(+0.61%)
Feb 08, 2017 85.84 86.35 85.21 86.19 6,717,609 +0.15(+0.17%)
Feb 07, 2017 87.27 87.36 85.82 86.04 7,813,736 -1.23(-1.41%)
Feb 06, 2017 87.50 87.67 86.86 87.27 7,298,218 -0.46(-0.52%)
Feb 03, 2017 86.83 88.27 86.62 87.72 8,575,091 +1.05(+1.21%)
Feb 02, 2017 85.87 86.70 85.51 86.67 8,139,169 +0.93(+1.09%)
Feb 01, 2017 85.89 86.34 85.62 85.74 7,623,194 -0.27(-0.31%)
Jan 31, 2017 86.43 86.67 85.55 86.01 10,285,728 -0.36(-0.42%)
Jan 30, 2017 87.40 87.90 85.93 86.37 10,674,145 -1.52(-1.73%)
Jan 27, 2017 87.69 88.60 87.17 87.89 15,145,801 -2.13(-2.37%)
Jan 26, 2017 90.76 91.01 89.99 90.03 8,964,319 -0.53(-0.59%)
Jan 25, 2017 90.30 90.70 89.86 90.56 6,821,364 +0.67(+0.75%)
Jan 24, 2017 89.48 90.46 89.30 89.89 6,484,096 +0.76(+0.85%)
Jan 23, 2017 88.92 89.57 88.82 89.13 6,607,886 -0.16(-0.18%)
Jan 20, 2017 89.85 90.18 89.09 89.29 8,714,125 +0.02(+0.02%)
Jan 19, 2017 89.52 89.57 89.05 89.28 4,437,682 -0.28(-0.31%)
Jan 18, 2017 89.35 89.63 89.14 89.55 6,285,845 -0.26(-0.29%)
Jan 17, 2017 89.91 90.19 89.69 89.82 6,045,560 -0.08(-0.09%)
Jan 13, 2017 89.89 89.89 89.89 0 +0.17(+0.19%)
Jan 12, 2017 89.99 90.36 89.14 89.72 6,395,549 +0.18(+0.20%)
Jan 11, 2017 88.94 89.95 88.72 89.55 7,903,865 +0.75(+0.84%)
Jan 10, 2017 89.26 89.90 88.74 88.80 8,006,574 -0.68(-0.76%)
Jan 09, 2017 89.82 89.88 88.91 89.48 8,922,064 -0.77(-0.86%)
Jan 06, 2017 90.72 90.82 89.89 90.25 6,165,690 -0.36(-0.40%)
Jan 05, 2017 91.14 91.52 90.16 90.61 7,674,632 -0.39(-0.43%)
Jan 04, 2017 91.46 91.65 90.84 91.01 8,648,123 -0.02(-0.03%)
Jan 03, 2017 91.44 91.92 90.06 91.03 9,586,763 +0.12(+0.13%)
Dec 30, 2016 90.91 90.91 90.91 0 -0.09(-0.10%)
Dec 29, 2016 91.15 91.47 90.74 91.01 4,157,259 -0.07(-0.08%)
Dec 28, 2016 91.38 91.81 90.95 91.08 5,289,923 -0.24(-0.26%)
Dec 27, 2016 91.53 91.84 91.23 91.31 3,866,721 -0.15(-0.17%)
Dec 23, 2016 91.47 91.47 91.47 0 -0.27(-0.29%)
Dec 22, 2016 91.10 91.91 90.97 91.74 6,463,365 +0.66(+0.73%)
Dec 21, 2016 91.41 91.92 91.04 91.08 6,505,054 -0.03(-0.03%)
Dec 20, 2016 91.03 91.63 90.89 91.11 5,591,369 +0.23(+0.25%)
Dec 19, 2016 91.43 91.49 90.70 90.87 7,473,284 -0.33(-0.36%)
Dec 16, 2016 91.02 91.59 90.70 91.21 17,804,336 +0.80(+0.88%)
Dec 15, 2016 89.31 90.67 89.11 90.41 9,655,846 +0.84(+0.94%)
Dec 14, 2016 90.15 91.05 89.41 89.57 10,192,778 -1.13(-1.24%)
Dec 13, 2016 91.07 91.38 89.62 90.70 11,008,095 +0.21(+0.23%)
Dec 12, 2016 90.97 91.91 90.04 90.49 13,004,211 +1.04(+1.16%)
Dec 09, 2016 88.82 89.59 88.80 89.45 7,472,081 +0.49(+0.56%)
Dec 08, 2016 88.62 89.14 88.21 88.96 7,130,122 +0.56(+0.64%)
Dec 07, 2016 87.31 88.43 87.14 88.40 8,304,741 +1.30(+1.49%)
Dec 06, 2016 86.81 87.66 86.67 87.10 7,811,247 -0.38(-0.43%)
Dec 05, 2016 87.58 88.43 87.31 87.48 8,936,944 +0.19(+0.22%)
Dec 02, 2016 87.44 87.91 86.73 87.28 7,984,522 -0.22(-0.26%)
Dec 01, 2016 87.12 88.76 86.92 87.51 15,264,535 +1.34(+1.55%)
Nov 30, 2016 86.55 87.27 85.97 86.17 22,399,076 +1.71(+2.03%)
Nov 29, 2016 84.27 84.75 83.73 84.46 9,660,248 -0.90(-1.05%)
Nov 28, 2016 85.70 86.18 85.26 85.35 8,259,369 -0.39(-0.45%)
Nov 25, 2016 85.38 85.91 85.10 85.74 4,192,762 +0.00(+0.00%)
Nov 23, 2016 85.74 85.74 85.74 0 +0.29(+0.34%)
Nov 22, 2016 85.58 85.74 84.43 85.44 8,337,545 +0.34(+0.40%)
Nov 21, 2016 85.24 85.74 85.02 85.10 10,968,264 +0.76(+0.90%)
Nov 18, 2016 83.86 84.71 83.54 84.35 8,823,598 +0.83(+1.00%)
Nov 17, 2016 84.19 85.04 83.10 83.51 8,582,579 -0.18(-0.21%)
Nov 16, 2016 83.58 84.19 83.22 83.69 9,999,160 +0.36(+0.44%)
Nov 15, 2016 82.20 83.40 82.14 83.33 15,895,055 +1.81(+2.22%)
Nov 14, 2016 81.18 81.62 80.75 81.52 10,011,045 -0.04(-0.05%)
Nov 11, 2016 82.20 82.33 81.02 81.55 10,381,670 -0.88(-1.07%)
Nov 10, 2016 82.24 82.98 82.01 82.43 11,427,764 +0.11(+0.14%)
Nov 09, 2016 81.10 82.79 80.83 82.32 11,975,997 +0.27(+0.33%)
Nov 08, 2016 81.50 82.74 81.39 82.05 10,512,051 +0.34(+0.41%)
Nov 07, 2016 81.06 81.81 80.90 81.71 9,557,593 +1.58(+1.98%)
Nov 04, 2016 80.49 80.67 79.83 80.13 9,264,939 -0.47(-0.58%)
Nov 03, 2016 80.70 81.21 80.26 80.60 7,457,477 +0.00(+0.00%)
Nov 02, 2016 80.80 81.10 79.73 80.60 10,990,551 -0.83(-1.02%)
Nov 01, 2016 80.69 81.63 80.64 81.43 16,672,769 +1.32(+1.65%)
Oct 31, 2016 79.40 80.65 79.37 80.11 16,132,860 +0.71(+0.90%)
Oct 28, 2016 77.33 80.32 77.20 79.40 22,798,540 +2.98(+3.90%)
Oct 27, 2016 77.63 77.98 76.41 76.41 12,940,672 -0.97(-1.26%)
Oct 26, 2016 76.72 77.65 76.38 77.39 8,306,785 +0.32(+0.42%)
Oct 25, 2016 77.05 77.75 76.88 77.06 6,185,878 +0.08(+0.11%)
Oct 24, 2016 77.67 77.68 76.52 76.98 7,946,718 -0.49(-0.63%)
Oct 21, 2016 77.29 77.67 76.96 77.47 7,351,846 -0.44(-0.56%)
Oct 20, 2016 77.73 78.17 77.00 77.91 6,303,834 -0.31(-0.39%)
Oct 19, 2016 78.36 79.30 78.19 78.21 7,718,373 +0.37(+0.47%)
Oct 18, 2016 78.00 78.20 77.33 77.84 6,173,036 +0.33(+0.42%)
Oct 17, 2016 77.19 77.61 76.95 77.52 5,937,552 +0.21(+0.28%)
Oct 14, 2016 77.61 77.97 76.94 77.30 6,688,010 +0.22(+0.29%)
Oct 13, 2016 77.62 77.79 76.18 77.08 10,307,770 -1.04(-1.33%)
Oct 12, 2016 78.57 78.64 77.70 78.12 6,453,180 -0.68(-0.86%)
Oct 11, 2016 79.37 79.57 78.53 78.80 6,979,108 -0.72(-0.90%)
Oct 10, 2016 78.93 79.86 78.93 79.52 7,822,913 +1.31(+1.67%)
Oct 07, 2016 78.39 79.13 78.15 78.21 7,642,263 +0.07(+0.09%)
Oct 06, 2016 78.25 78.54 77.52 78.14 5,704,884 -0.04(-0.05%)
Oct 05, 2016 78.00 78.67 77.81 78.18 7,731,543 +0.73(+0.95%)
Oct 04, 2016 78.55 78.71 77.06 77.45 8,506,354 -0.90(-1.15%)
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.