Skip to main content

Chevron Corp (NY: CVX )

157.31 +0.96 (+0.61%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 94.78 95.19 94.34 95.01 8,772,612 -0.18(-0.19%)
Oct 30, 2019 96.68 96.68 94.51 95.19 5,732,997 -1.45(-1.50%)
Oct 29, 2019 96.51 97.41 96.28 96.64 5,559,741 -0.29(-0.30%)
Oct 28, 2019 97.42 97.77 96.24 96.93 6,205,017 -0.16(-0.16%)
Oct 25, 2019 96.35 97.23 96.28 97.08 4,118,265 +0.89(+0.93%)
Oct 24, 2019 96.92 97.20 95.97 96.19 4,758,873 -0.33(-0.34%)
Oct 23, 2019 96.04 96.55 95.54 96.52 5,084,227 +0.15(+0.15%)
Oct 22, 2019 95.41 96.99 95.30 96.37 5,048,054 +0.97(+1.02%)
Oct 21, 2019 94.53 95.51 94.53 95.40 5,077,224 +1.53(+1.63%)
Oct 18, 2019 94.19 94.55 93.87 93.87 6,942,780 -0.50(-0.53%)
Oct 17, 2019 94.58 94.95 94.01 94.37 4,691,213 +0.20(+0.21%)
Oct 16, 2019 95.09 95.44 94.15 94.17 4,463,641 -0.98(-1.03%)
Oct 15, 2019 94.78 96.22 94.73 95.15 4,576,616 +0.11(+0.11%)
Oct 14, 2019 94.55 95.22 94.45 95.05 3,165,605 +0.02(+0.03%)
Oct 11, 2019 94.64 95.74 94.37 95.02 6,333,799 +1.28(+1.36%)
Oct 10, 2019 92.88 93.91 92.69 93.74 4,791,775 +1.19(+1.28%)
Oct 09, 2019 92.11 93.68 91.87 92.56 5,745,512 +1.17(+1.28%)
Oct 08, 2019 91.72 92.24 91.31 91.39 7,416,961 -1.27(-1.37%)
Oct 07, 2019 93.23 93.87 92.63 92.66 5,836,027 -0.48(-0.52%)
Oct 04, 2019 92.93 93.26 92.08 93.14 5,969,779 +0.57(+0.62%)
Oct 03, 2019 91.67 92.60 90.33 92.57 6,932,950 +0.70(+0.77%)
Oct 02, 2019 94.13 94.17 91.31 91.86 12,153,543 -3.04(-3.21%)
Oct 01, 2019 97.57 97.73 94.80 94.91 8,805,537 -2.12(-2.18%)
Sep 30, 2019 96.94 97.70 96.87 97.03 7,619,327 +0.00(+0.00%)
Sep 27, 2019 97.77 98.38 96.90 97.03 8,373,923 -1.28(-1.30%)
Sep 26, 2019 100.84 101.03 98.21 98.30 9,960,099 -2.74(-2.71%)
Sep 25, 2019 101.02 101.57 100.55 101.04 4,622,069 -0.19(-0.19%)
Sep 24, 2019 101.99 102.03 100.81 101.23 7,759,762 -0.95(-0.93%)
Sep 23, 2019 101.08 102.26 101.08 102.18 6,067,133 +0.47(+0.47%)
Sep 20, 2019 101.44 102.11 101.17 101.70 12,864,887 +0.54(+0.53%)
Sep 19, 2019 102.07 102.24 100.97 101.17 4,963,123 -0.42(-0.42%)
Sep 18, 2019 101.08 101.61 100.64 101.59 5,949,735 +0.24(+0.23%)
Sep 17, 2019 101.54 101.95 100.27 101.35 8,995,718 -0.19(-0.19%)
Sep 16, 2019 102.15 102.48 100.60 101.54 13,059,202 +2.14(+2.16%)
Sep 13, 2019 100.01 100.07 99.18 99.40 5,971,612 +0.07(+0.07%)
Sep 12, 2019 98.20 99.95 97.81 99.33 7,112,030 +0.11(+0.12%)
Sep 11, 2019 99.98 100.61 98.47 99.22 6,734,328 -0.47(-0.47%)
Sep 10, 2019 98.36 100.86 98.10 99.68 10,669,832 +2.01(+2.06%)
Sep 09, 2019 97.14 97.87 97.01 97.67 6,169,500 +0.92(+0.96%)
Sep 06, 2019 96.13 96.89 96.04 96.75 5,596,591 +0.51(+0.53%)
Sep 05, 2019 96.54 97.41 95.93 96.24 6,594,432 +0.32(+0.33%)
Sep 04, 2019 95.86 96.98 95.86 95.92 5,634,708 +0.80(+0.84%)
Sep 03, 2019 94.71 95.17 93.71 95.12 6,933,913 -1.19(-1.23%)
Aug 30, 2019 96.52 97.34 95.90 96.31 5,966,478 +0.16(+0.17%)
Aug 29, 2019 95.87 96.41 95.37 96.14 5,460,617 +0.56(+0.59%)
Aug 28, 2019 95.23 95.88 94.80 95.58 5,084,378 +0.82(+0.86%)
Aug 27, 2019 95.12 95.74 94.11 94.76 5,180,933 +0.07(+0.08%)
Aug 26, 2019 94.88 95.08 94.24 94.69 4,848,801 +0.46(+0.49%)
Aug 23, 2019 95.29 96.58 93.55 94.23 9,356,460 -2.09(-2.17%)
Aug 22, 2019 97.07 97.14 96.08 96.31 5,334,086 -0.12(-0.13%)
Aug 21, 2019 96.36 96.71 95.99 96.44 5,596,954 +1.43(+1.51%)
Aug 20, 2019 95.82 95.87 94.62 95.00 6,296,259 -0.97(-1.01%)
Aug 19, 2019 95.82 96.39 95.68 95.97 7,876,908 +1.23(+1.30%)
Aug 16, 2019 95.23 95.43 94.37 94.74 7,626,448 +0.04(+0.04%)
Aug 15, 2019 94.94 95.42 93.50 94.70 7,746,176 -0.64(-0.67%)
Aug 14, 2019 97.19 97.65 95.29 95.34 8,860,705 -3.77(-3.80%)
Aug 13, 2019 97.99 99.36 97.41 99.11 7,238,419 +0.67(+0.68%)
Aug 12, 2019 99.61 99.71 97.91 98.43 3,901,330 -0.70(-0.70%)
Aug 09, 2019 99.69 100.32 98.70 99.13 6,238,370 -0.66(-0.66%)
Aug 08, 2019 96.76 99.87 96.70 99.79 10,950,149 +3.34(+3.47%)
Aug 07, 2019 95.19 97.00 94.70 96.44 8,463,794 -0.23(-0.23%)
Aug 06, 2019 96.14 96.79 95.27 96.67 8,382,574 +1.93(+2.03%)
Aug 05, 2019 96.52 97.62 95.11 94.74 10,643,465 -3.02(-3.09%)
Aug 02, 2019 98.61 99.23 95.41 97.76 11,146,597 -0.01(-0.01%)
Aug 01, 2019 98.79 100.21 97.42 97.77 9,790,726 -1.92(-1.93%)
Jul 31, 2019 100.18 100.97 99.18 99.69 8,890,743 -1.00(-0.99%)
Jul 30, 2019 100.49 101.02 99.91 100.69 4,781,214 +0.09(+0.09%)
Jul 29, 2019 99.99 100.93 99.91 100.60 5,405,620 +0.41(+0.41%)
Jul 26, 2019 101.42 101.42 99.84 100.18 8,609,558 -1.55(-1.52%)
Jul 25, 2019 102.84 102.84 101.49 101.73 5,664,383 -0.74(-0.72%)
Jul 24, 2019 101.92 102.79 101.75 102.47 5,923,839 +0.58(+0.57%)
Jul 23, 2019 101.42 102.21 101.04 101.88 5,304,452 +0.41(+0.41%)
Jul 22, 2019 101.52 101.83 100.79 101.47 4,045,521 +0.22(+0.22%)
Jul 19, 2019 100.96 101.55 100.89 101.25 6,027,567 +0.29(+0.29%)
Jul 18, 2019 100.51 101.26 99.89 100.96 7,126,638 +0.44(+0.43%)
Jul 17, 2019 100.94 101.45 100.46 100.52 4,784,318 -0.50(-0.50%)
Jul 16, 2019 101.62 101.85 100.62 101.03 5,801,153 -0.78(-0.76%)
Jul 15, 2019 101.94 102.35 101.44 101.80 4,617,590 -0.21(-0.21%)
Jul 12, 2019 101.53 102.23 101.33 102.01 4,907,980 +0.44(+0.44%)
Jul 11, 2019 101.77 101.77 100.90 101.57 4,381,110 -0.01(-0.01%)
Jul 10, 2019 100.50 101.72 100.50 101.58 5,857,682 +1.69(+1.69%)
Jul 09, 2019 100.33 100.52 99.66 99.88 4,885,113 -0.20(-0.20%)
Jul 08, 2019 100.14 100.48 99.94 100.09 4,328,860 +0.05(+0.05%)
Jul 05, 2019 99.71 100.20 99.31 100.04 4,271,374 +0.15(+0.15%)
Jul 03, 2019 99.54 99.90 99.06 99.88 3,366,170 +0.34(+0.34%)
Jul 02, 2019 100.86 100.99 99.11 99.54 7,098,010 -1.55(-1.53%)
Jul 01, 2019 101.51 101.90 100.70 101.09 6,829,165 +0.32(+0.32%)
Jun 28, 2019 99.93 100.80 99.70 100.77 8,704,153 +1.08(+1.08%)
Jun 27, 2019 100.35 100.57 99.51 99.69 4,386,147 -0.66(-0.66%)
Jun 26, 2019 100.87 101.12 100.31 100.35 6,242,345 +0.23(+0.23%)
Jun 25, 2019 101.09 101.31 100.00 100.12 5,820,561 -1.03(-1.02%)
Jun 24, 2019 100.85 101.53 100.75 101.15 6,845,085 -0.02(-0.02%)
Jun 21, 2019 101.06 102.19 100.60 101.16 17,644,920 +0.53(+0.52%)
Jun 20, 2019 100.66 100.98 100.09 100.64 9,597,383 +1.13(+1.13%)
Jun 19, 2019 99.20 99.99 98.97 99.51 4,751,017 -0.03(-0.03%)
Jun 18, 2019 98.75 100.31 98.68 99.54 6,031,723 +1.25(+1.27%)
Jun 17, 2019 97.75 98.66 97.48 98.30 5,210,454 +0.47(+0.48%)
Jun 14, 2019 97.98 98.11 97.47 97.83 4,157,637 -0.08(-0.08%)
Jun 13, 2019 98.18 98.70 97.54 97.91 4,930,958 +0.58(+0.60%)
Jun 12, 2019 97.45 97.64 96.82 97.33 4,939,891 -0.79(-0.81%)
Jun 11, 2019 99.90 100.01 98.10 98.12 6,946,632 -0.91(-0.92%)
Jun 10, 2019 98.95 99.40 98.56 99.03 7,050,326 +0.66(+0.67%)
Jun 07, 2019 97.77 98.89 97.60 98.37 6,598,351 +0.65(+0.66%)
Jun 06, 2019 95.72 98.10 95.64 97.72 9,099,942 +2.45(+2.58%)
Jun 05, 2019 95.45 95.58 94.15 95.27 6,305,504 +0.28(+0.30%)
Jun 04, 2019 94.42 95.29 94.17 94.99 6,465,015 +1.06(+1.13%)
Jun 03, 2019 92.88 94.01 92.69 93.92 7,534,180 +1.73(+1.88%)
May 31, 2019 92.49 93.28 92.09 92.19 8,520,766 -1.24(-1.33%)
May 30, 2019 94.37 94.53 93.00 93.43 7,171,029 -1.13(-1.19%)
May 29, 2019 94.77 95.03 93.79 94.56 9,201,820 -1.25(-1.30%)
May 28, 2019 96.26 96.62 95.69 95.80 10,058,667 -0.32(-0.34%)
May 24, 2019 95.79 96.31 95.05 96.13 5,960,510 +0.68(+0.71%)
May 23, 2019 96.21 96.26 94.63 95.45 13,584,655 -2.19(-2.24%)
May 22, 2019 97.90 98.33 97.45 97.63 7,117,339 -0.62(-0.63%)
May 21, 2019 98.01 98.74 97.90 98.26 6,001,268 +0.40(+0.41%)
May 20, 2019 97.75 98.15 97.61 97.85 5,643,199 +0.26(+0.27%)
May 17, 2019 97.22 98.07 97.07 97.59 8,485,324 -0.23(-0.23%)
May 16, 2019 97.97 98.43 97.60 97.82 10,550,437 -0.12(-0.12%)
May 15, 2019 97.19 98.22 96.92 97.94 8,660,506 +0.40(+0.41%)
May 14, 2019 96.76 98.03 96.63 97.54 8,548,152 +0.96(+1.00%)
May 13, 2019 97.76 98.04 96.23 96.58 9,604,131 -1.24(-1.27%)
May 10, 2019 97.16 98.05 96.09 97.82 10,959,086 +0.64(+0.66%)
May 09, 2019 97.12 98.09 96.11 97.18 20,571,354 +2.96(+3.14%)
May 08, 2019 94.92 95.01 94.14 94.22 7,768,159 -0.62(-0.65%)
May 07, 2019 94.06 94.84 93.42 94.84 11,429,301 -0.10(-0.11%)
May 06, 2019 94.22 96.10 94.20 94.94 13,759,712 +0.91(+0.96%)
May 03, 2019 94.37 95.06 93.91 94.04 9,184,991 +0.71(+0.76%)
May 02, 2019 94.04 95.00 93.24 93.32 11,841,097 -1.15(-1.21%)
May 01, 2019 96.06 96.34 94.43 94.47 12,591,128 -1.80(-1.87%)
Apr 30, 2019 97.11 97.76 95.94 96.27 26,727,042 +1.88(+1.99%)
Apr 29, 2019 93.83 94.71 93.58 94.40 11,727,501 +0.50(+0.53%)
Apr 26, 2019 94.94 95.02 92.74 93.90 14,499,295 -0.64(-0.68%)
Apr 25, 2019 94.66 95.18 94.14 94.54 13,263,104 -0.30(-0.32%)
Apr 24, 2019 97.31 97.37 94.69 94.85 27,578,068 -3.00(-3.07%)
Apr 23, 2019 97.61 98.05 97.31 97.84 11,321,348 +0.10(+0.10%)
Apr 22, 2019 96.85 97.84 96.59 97.75 9,908,706 +1.64(+1.70%)
Apr 18, 2019 96.64 96.88 95.50 96.11 11,905,121 -0.33(-0.34%)
Apr 17, 2019 97.99 98.26 96.26 96.44 14,837,522 -0.72(-0.74%)
Apr 16, 2019 96.57 97.28 96.27 97.16 14,893,651 +0.83(+0.86%)
Apr 15, 2019 96.24 97.04 95.69 96.34 16,669,169 +0.30(+0.32%)
Apr 12, 2019 97.49 97.83 95.42 96.03 53,242,440 -5.00(-4.94%)
Apr 11, 2019 100.51 101.24 100.03 101.03 4,050,220 +0.40(+0.40%)
Apr 10, 2019 101.15 101.49 100.34 100.63 4,950,909 -0.04(-0.04%)
Apr 09, 2019 101.27 101.27 100.33 100.67 5,167,139 -0.91(-0.90%)
Apr 08, 2019 101.65 102.11 101.22 101.58 6,837,864 +0.21(+0.21%)
Apr 05, 2019 100.44 101.55 100.39 101.37 6,922,913 +1.30(+1.30%)
Apr 04, 2019 99.44 100.10 99.07 100.07 4,633,664 +0.73(+0.73%)
Apr 03, 2019 100.41 100.52 99.06 99.34 4,483,743 -0.83(-0.83%)
Apr 02, 2019 100.39 100.59 99.52 100.18 5,440,464 -0.01(-0.01%)
Apr 01, 2019 99.33 100.45 98.99 100.19 6,866,277 +1.41(+1.43%)
Mar 29, 2019 99.66 99.81 98.22 98.77 6,632,717 +0.13(+0.13%)
Mar 28, 2019 98.31 98.76 98.12 98.65 5,060,307 +0.18(+0.19%)
Mar 27, 2019 99.42 99.82 97.84 98.46 4,648,880 -1.07(-1.08%)
Mar 26, 2019 99.25 100.16 98.94 99.54 5,087,910 +0.99(+1.01%)
Mar 25, 2019 98.57 98.91 98.08 98.54 4,785,631 -0.16(-0.16%)
Mar 22, 2019 100.11 100.15 98.39 98.70 7,216,475 -2.22(-2.20%)
Mar 21, 2019 100.13 101.00 99.84 100.92 6,298,363 +0.94(+0.94%)
Mar 20, 2019 100.27 101.31 99.98 99.99 8,366,218 -0.47(-0.47%)
Mar 19, 2019 101.48 101.77 100.03 100.46 6,356,107 -0.48(-0.48%)
Mar 18, 2019 100.40 101.14 100.37 100.94 6,967,305 +0.46(+0.45%)
Mar 15, 2019 99.91 100.57 99.71 100.48 13,031,607 +0.57(+0.57%)
Mar 14, 2019 100.04 100.60 99.82 99.91 6,417,983 -0.06(-0.06%)
Mar 13, 2019 99.91 100.18 99.35 99.97 5,870,456 +0.62(+0.62%)
Mar 12, 2019 99.30 100.20 98.94 99.35 7,711,568 +0.22(+0.23%)
Mar 11, 2019 98.53 99.59 98.43 99.13 7,593,071 +1.60(+1.64%)
Mar 08, 2019 96.31 97.77 95.58 97.52 8,747,141 -0.26(-0.26%)
Mar 07, 2019 98.97 99.03 97.59 97.78 8,977,771 -1.28(-1.29%)
Mar 06, 2019 98.77 99.99 98.07 99.06 9,477,729 +0.19(+0.19%)
Mar 05, 2019 97.72 98.91 97.50 98.86 9,156,411 +0.94(+0.96%)
Mar 04, 2019 98.37 98.50 96.67 97.92 9,349,119 +0.07(+0.07%)
Mar 01, 2019 96.54 97.86 96.36 97.85 9,656,761 +1.96(+2.05%)
Feb 28, 2019 96.22 96.35 95.01 95.89 7,989,394 -0.40(-0.42%)
Feb 27, 2019 96.46 97.26 96.14 96.29 6,596,824 +0.11(+0.12%)
Feb 26, 2019 96.07 97.00 95.97 96.18 6,791,155 +0.26(+0.27%)
Feb 25, 2019 95.75 96.56 95.72 95.92 6,480,435 +0.18(+0.19%)
Feb 22, 2019 96.45 96.59 95.30 95.74 5,633,806 +0.20(+0.21%)
Feb 21, 2019 96.28 96.48 94.93 95.54 6,409,267 -0.91(-0.95%)
Feb 20, 2019 95.67 96.80 95.42 96.45 7,408,384 +0.78(+0.81%)
Feb 19, 2019 95.34 96.11 94.99 95.67 5,334,790 -0.03(-0.03%)
Feb 15, 2019 95.92 96.11 95.09 95.70 7,743,990 +0.95(+1.01%)
Feb 14, 2019 94.92 95.85 94.35 94.75 6,742,306 -0.18(-0.19%)
Feb 13, 2019 94.60 95.58 94.24 94.93 7,475,693 +0.67(+0.72%)
Feb 12, 2019 93.94 94.37 93.37 94.25 6,801,646 +1.41(+1.51%)
Feb 11, 2019 92.83 93.17 92.40 92.85 6,121,068 -0.50(-0.54%)
Feb 08, 2019 93.47 93.59 92.03 93.35 7,143,155 -0.52(-0.55%)
Feb 07, 2019 93.69 94.08 92.50 93.86 9,172,373 -0.52(-0.55%)
Feb 06, 2019 94.47 94.94 94.23 94.38 6,286,019 -0.48(-0.50%)
Feb 05, 2019 94.97 95.16 94.23 94.85 7,450,789 -0.21(-0.22%)
Feb 04, 2019 93.28 95.07 92.34 95.06 10,033,145 +1.09(+1.16%)
Feb 01, 2019 92.61 94.67 92.57 93.97 13,773,016 +2.95(+3.24%)
Jan 31, 2019 90.34 91.62 90.01 91.02 14,115,923 +1.30(+1.45%)
Jan 30, 2019 89.34 90.23 88.90 89.72 10,001,967 +0.94(+1.06%)
Jan 29, 2019 89.73 89.99 88.73 88.78 6,749,851 -0.27(-0.30%)
Jan 28, 2019 88.84 89.37 88.18 89.05 8,674,422 -0.83(-0.93%)
Jan 25, 2019 90.55 91.12 89.70 89.88 7,889,729 -0.23(-0.26%)
Jan 24, 2019 88.15 90.36 88.05 90.11 10,667,542 +1.68(+1.90%)
Jan 23, 2019 89.22 89.45 87.66 88.43 7,635,584 -0.75(-0.85%)
Jan 22, 2019 89.81 90.07 88.88 89.19 9,121,952 -1.61(-1.77%)
Jan 18, 2019 90.50 91.02 89.76 90.80 11,817,715 +1.91(+2.15%)
Jan 17, 2019 87.92 89.15 87.46 88.88 5,551,020 +0.44(+0.50%)
Jan 16, 2019 88.46 89.17 88.30 88.44 7,038,710 -0.57(-0.64%)
Jan 15, 2019 88.90 89.77 88.53 89.01 5,303,505 +0.32(+0.36%)
Jan 14, 2019 88.39 89.19 88.19 88.69 7,710,983 -0.65(-0.73%)
Jan 11, 2019 89.71 89.75 88.65 89.34 5,657,816 -0.72(-0.80%)
Jan 10, 2019 89.32 90.21 88.69 90.07 7,581,803 +0.14(+0.16%)
Jan 09, 2019 89.46 90.50 89.27 89.92 8,932,144 +1.19(+1.34%)
Jan 08, 2019 90.03 90.34 88.65 88.73 6,918,682 -0.39(-0.44%)
Jan 07, 2019 88.17 89.65 87.26 89.12 7,157,741 +1.14(+1.30%)
Jan 04, 2019 87.55 88.11 86.91 87.98 10,017,346 +1.79(+2.07%)
Jan 03, 2019 88.17 88.35 85.80 86.19 8,018,746 -1.68(-1.92%)
Jan 02, 2019 85.22 88.66 85.03 87.88 7,917,851 +1.51(+1.75%)
Dec 31, 2018 86.65 87.52 85.63 86.37 7,947,671 +0.11(+0.13%)
Dec 28, 2018 87.05 87.61 85.84 86.26 8,118,727 -0.53(-0.61%)
Dec 27, 2018 83.73 86.80 83.26 86.79 12,912,188 +1.53(+1.80%)
Dec 26, 2018 80.86 85.26 79.56 85.26 13,577,378 +5.08(+6.34%)
Dec 24, 2018 82.01 82.68 80.11 80.18 7,078,410 -2.56(-3.09%)
Dec 21, 2018 82.26 84.90 81.70 82.73 25,082,350 -0.61(-0.73%)
Dec 20, 2018 84.80 85.80 82.72 83.34 14,465,776 -2.26(-2.64%)
Dec 19, 2018 87.26 88.91 85.03 85.61 13,187,957 -1.52(-1.74%)
Dec 18, 2018 89.42 89.90 86.49 87.12 11,872,533 -2.15(-2.41%)
Dec 17, 2018 90.06 91.27 88.80 89.27 8,983,040 -1.10(-1.21%)
Dec 14, 2018 91.31 91.94 89.96 90.37 7,803,823 -1.68(-1.82%)
Dec 13, 2018 91.42 92.35 90.75 92.04 8,534,358 +0.25(+0.28%)
Dec 12, 2018 92.97 93.46 91.75 91.79 9,938,931 +0.12(+0.13%)
Dec 11, 2018 92.30 92.58 90.46 91.67 7,468,793 +0.42(+0.46%)
Dec 10, 2018 91.54 92.06 88.65 91.25 9,666,727 -0.44(-0.48%)
Dec 07, 2018 93.35 95.03 91.45 91.69 11,480,641 -0.33(-0.36%)
Dec 06, 2018 91.57 92.20 89.73 92.02 13,429,744 -1.06(-1.13%)
Dec 04, 2018 95.74 96.13 92.94 93.08 10,439,695 -2.72(-2.84%)
Dec 03, 2018 95.88 97.20 95.31 95.80 10,276,470 +1.37(+1.45%)
Nov 30, 2018 93.72 94.64 93.44 94.43 8,455,296 +0.07(+0.08%)
Nov 29, 2018 93.64 95.05 93.47 94.35 8,083,999 +0.56(+0.60%)
Nov 28, 2018 91.28 93.90 90.82 93.79 8,543,151 +2.33(+2.54%)
Nov 27, 2018 90.94 91.82 90.68 91.46 7,984,347 +0.18(+0.20%)
Nov 26, 2018 90.98 91.65 90.52 91.28 8,181,931 +1.10(+1.21%)
Nov 23, 2018 91.06 91.47 89.00 90.19 7,025,758 -3.15(-3.38%)
Nov 21, 2018 93.34 93.34 93.34 0 +1.17(+1.27%)
Nov 20, 2018 94.66 94.87 91.33 92.17 10,055,277 -2.64(-2.78%)
Nov 19, 2018 93.79 94.85 93.60 94.81 6,685,235 +0.29(+0.30%)
Nov 16, 2018 93.28 94.69 93.10 94.52 8,447,991 +1.68(+1.80%)
Nov 15, 2018 90.23 92.95 89.49 92.85 9,092,062 +1.87(+2.05%)
Nov 14, 2018 91.89 92.61 90.37 90.98 8,619,227 +0.29(+0.32%)
Nov 13, 2018 92.22 92.68 90.45 90.69 8,707,851 -1.60(-1.74%)
Nov 12, 2018 95.05 95.42 92.12 92.29 13,406,402 -1.67(-1.77%)
Nov 09, 2018 92.95 94.64 92.28 93.96 8,350,958 +0.12(+0.13%)
Nov 08, 2018 94.86 95.82 93.53 93.84 11,778,212 -1.19(-1.25%)
Nov 07, 2018 94.35 95.23 93.57 95.03 6,167,289 +1.55(+1.66%)
Nov 06, 2018 93.37 93.90 92.65 93.48 6,706,372 -0.03(-0.03%)
Nov 05, 2018 91.69 94.09 91.67 93.51 10,193,318 +3.31(+3.67%)
Nov 02, 2018 90.30 92.07 88.94 90.20 12,580,240 +2.80(+3.20%)
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.