Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 95.29 95.41 94.09 94.95 8,068,153 -0.40(-0.42%)
Feb 27, 2019 95.52 96.31 95.20 95.35 6,661,855 +0.11(+0.12%)
Feb 26, 2019 95.13 96.06 95.03 95.24 6,858,102 +0.25(+0.27%)
Feb 25, 2019 94.82 95.62 94.79 94.98 6,544,319 +0.18(+0.19%)
Feb 22, 2019 95.51 95.65 94.37 94.80 5,689,345 +0.20(+0.21%)
Feb 21, 2019 95.34 95.54 94.01 94.60 6,472,449 -0.91(-0.95%)
Feb 20, 2019 94.74 95.86 94.49 95.51 7,481,416 +0.77(+0.81%)
Feb 19, 2019 94.41 95.17 94.06 94.74 5,387,381 -0.03(-0.03%)
Feb 15, 2019 94.98 95.17 94.17 94.77 7,820,330 +0.95(+1.01%)
Feb 14, 2019 93.99 94.91 93.43 93.82 6,808,771 -0.17(-0.19%)
Feb 13, 2019 93.68 94.64 93.32 94.00 7,549,389 +0.67(+0.72%)
Feb 12, 2019 93.02 93.45 92.46 93.33 6,868,697 +1.39(+1.51%)
Feb 11, 2019 91.92 92.26 91.50 91.94 6,181,410 -0.50(-0.54%)
Feb 08, 2019 92.56 92.68 91.13 92.43 7,213,572 -0.51(-0.55%)
Feb 07, 2019 92.77 93.17 91.59 92.95 9,262,795 -0.51(-0.55%)
Feb 06, 2019 93.55 94.01 93.31 93.46 6,347,987 -0.47(-0.50%)
Feb 05, 2019 94.04 94.23 93.31 93.93 7,524,240 -0.20(-0.22%)
Feb 04, 2019 92.37 94.14 91.44 94.13 10,132,053 +1.08(+1.16%)
Feb 01, 2019 91.70 93.75 91.66 93.06 13,908,792 +2.92(+3.24%)
Jan 31, 2019 89.46 90.73 89.13 90.13 14,255,078 +1.29(+1.45%)
Jan 30, 2019 88.46 89.35 88.03 88.84 10,100,567 +0.93(+1.06%)
Jan 29, 2019 88.86 89.11 87.87 87.91 6,816,391 -0.27(-0.30%)
Jan 28, 2019 87.98 88.50 87.32 88.18 8,759,935 -0.83(-0.93%)
Jan 25, 2019 89.67 90.23 88.83 89.01 7,967,506 -0.23(-0.26%)
Jan 24, 2019 87.29 89.48 87.19 89.24 10,772,703 +1.67(+1.90%)
Jan 23, 2019 88.35 88.58 86.81 87.57 7,710,856 -0.75(-0.85%)
Jan 22, 2019 88.93 89.19 88.01 88.32 9,211,877 -1.60(-1.77%)
Jan 18, 2019 89.61 90.13 88.88 89.91 11,934,215 +1.89(+2.15%)
Jan 17, 2019 87.07 88.28 86.61 88.02 5,605,743 +0.44(+0.50%)
Jan 16, 2019 87.60 88.30 87.43 87.58 7,108,098 -0.57(-0.64%)
Jan 15, 2019 88.03 88.89 87.66 88.14 5,355,787 +0.31(+0.36%)
Jan 14, 2019 87.53 88.32 87.32 87.83 7,786,998 -0.64(-0.73%)
Jan 11, 2019 88.83 88.87 87.79 88.47 5,713,591 -0.72(-0.80%)
Jan 10, 2019 88.45 89.33 87.82 89.19 7,656,545 +0.14(+0.16%)
Jan 09, 2019 88.59 89.62 88.40 89.05 9,020,198 +1.18(+1.34%)
Jan 08, 2019 89.15 89.46 87.79 87.87 6,986,887 -0.39(-0.44%)
Jan 07, 2019 87.31 88.78 86.41 88.25 7,228,302 +1.13(+1.30%)
Jan 04, 2019 86.70 87.25 86.06 87.12 10,116,098 +1.77(+2.07%)
Jan 03, 2019 87.31 87.49 84.96 85.35 8,097,796 -1.67(-1.92%)
Jan 02, 2019 84.38 87.80 84.20 87.02 7,995,906 +1.49(+1.75%)
Dec 31, 2018 85.81 86.66 84.79 85.52 8,026,020 +0.11(+0.13%)
Dec 28, 2018 86.20 86.76 85.00 85.41 8,198,762 -0.53(-0.61%)
Dec 27, 2018 82.91 85.95 82.45 85.94 13,039,478 +1.52(+1.80%)
Dec 26, 2018 80.07 84.42 78.79 84.42 13,711,224 +5.03(+6.34%)
Dec 24, 2018 81.21 81.88 79.33 79.39 7,148,190 -2.53(-3.09%)
Dec 21, 2018 81.46 84.07 80.90 81.92 25,329,614 -0.61(-0.73%)
Dec 20, 2018 83.97 84.96 81.91 82.53 14,608,380 -2.24(-2.64%)
Dec 19, 2018 86.41 88.04 84.20 84.77 13,317,965 -1.50(-1.74%)
Dec 18, 2018 88.54 89.02 85.65 86.27 11,989,573 -2.13(-2.41%)
Dec 17, 2018 89.18 90.38 87.94 88.40 9,071,596 -1.08(-1.21%)
Dec 14, 2018 90.41 91.04 89.08 89.49 7,880,754 -1.66(-1.82%)
Dec 13, 2018 90.52 91.44 89.86 91.15 8,618,490 +0.25(+0.28%)
Dec 12, 2018 92.07 92.54 90.85 90.89 10,036,910 +0.12(+0.13%)
Dec 11, 2018 91.40 91.68 89.58 90.78 7,542,421 +0.42(+0.46%)
Dec 10, 2018 90.64 91.16 87.79 90.36 9,762,022 -0.43(-0.48%)
Dec 07, 2018 92.44 94.10 90.56 90.79 11,593,818 -0.33(-0.36%)
Dec 06, 2018 90.67 91.30 88.86 91.12 13,562,136 -1.05(-1.13%)
Dec 04, 2018 94.81 95.19 92.03 92.17 10,542,610 -2.70(-2.84%)
Dec 03, 2018 94.94 96.25 94.38 94.86 10,377,776 +1.36(+1.45%)
Nov 30, 2018 92.80 93.72 92.53 93.50 8,538,649 +0.07(+0.08%)
Nov 29, 2018 92.73 94.12 92.56 93.43 8,163,692 +0.56(+0.60%)
Nov 28, 2018 90.39 92.98 89.93 92.87 8,627,370 +2.30(+2.54%)
Nov 27, 2018 90.05 90.93 89.79 90.57 8,063,058 +0.18(+0.20%)
Nov 26, 2018 90.09 90.75 89.64 90.39 8,262,589 +1.08(+1.21%)
Nov 23, 2018 90.17 90.58 88.13 89.31 7,095,019 -3.12(-3.38%)
Nov 21, 2018 92.43 92.43 92.43 0 +1.16(+1.27%)
Nov 20, 2018 93.74 93.94 90.44 91.27 10,154,402 -2.61(-2.78%)
Nov 19, 2018 92.87 93.93 92.69 93.88 6,751,139 +0.28(+0.30%)
Nov 16, 2018 92.37 93.76 92.19 93.60 8,531,272 +1.66(+1.80%)
Nov 15, 2018 89.35 92.04 88.61 91.94 9,181,693 +1.85(+2.05%)
Nov 14, 2018 91.00 91.70 89.48 90.09 8,704,195 +0.29(+0.32%)
Nov 13, 2018 91.32 91.77 89.56 89.80 8,793,693 -1.59(-1.74%)
Nov 12, 2018 94.12 94.49 91.22 91.39 13,538,563 -1.65(-1.77%)
Nov 09, 2018 92.04 93.71 91.38 93.04 8,433,282 +0.12(+0.13%)
Nov 08, 2018 93.93 94.88 92.61 92.93 11,894,322 -1.18(-1.25%)
Nov 07, 2018 93.42 94.30 92.66 94.10 6,228,086 +1.53(+1.66%)
Nov 06, 2018 92.46 92.98 91.75 92.57 6,772,483 -0.03(-0.03%)
Nov 05, 2018 90.79 93.17 90.78 92.60 10,293,804 +3.28(+3.67%)
Nov 02, 2018 89.41 91.17 88.07 89.32 12,704,256 +2.77(+3.20%)
Nov 01, 2018 87.01 87.19 85.72 86.55 13,575,879 -0.37(-0.43%)
Oct 31, 2018 86.97 87.59 86.46 86.92 9,493,894 +0.62(+0.72%)
Oct 30, 2018 85.34 86.53 84.20 86.30 9,664,090 +1.49(+1.76%)
Oct 29, 2018 87.23 87.25 83.72 84.81 11,044,259 -2.02(-2.33%)
Oct 26, 2018 86.13 87.56 85.37 86.83 10,321,317 -0.04(-0.04%)
Oct 25, 2018 86.70 88.29 85.97 86.87 7,327,622 +1.07(+1.24%)
Oct 24, 2018 88.53 88.89 85.69 85.80 10,276,044 -2.48(-2.81%)
Oct 23, 2018 90.09 90.09 87.23 88.29 10,397,429 -2.97(-3.25%)
Oct 22, 2018 91.94 92.25 90.68 91.25 7,250,725 -0.72(-0.79%)
Oct 19, 2018 91.38 92.85 91.38 91.98 10,204,174 +0.52(+0.57%)
Oct 18, 2018 91.42 91.98 90.35 91.45 9,494,295 +0.14(+0.15%)
Oct 17, 2018 91.25 91.63 90.33 91.31 8,963,856 -0.17(-0.19%)
Oct 16, 2018 91.16 91.62 90.57 91.49 6,224,584 +0.44(+0.49%)
Oct 15, 2018 91.63 92.54 91.02 91.04 7,758,239 -0.65(-0.70%)
Oct 12, 2018 93.06 93.17 90.45 91.69 9,570,162 -0.51(-0.56%)
Oct 11, 2018 95.32 95.32 91.51 92.20 11,033,392 -3.25(-3.40%)
Oct 10, 2018 99.05 99.34 95.34 95.45 8,354,002 -3.29(-3.33%)
Oct 09, 2018 97.71 99.22 97.37 98.73 8,730,752 +1.54(+1.59%)
Oct 08, 2018 96.58 97.67 96.41 97.19 8,050,589 -0.38(-0.39%)
Oct 05, 2018 97.26 98.02 97.11 97.57 5,546,190 +0.30(+0.30%)
Oct 04, 2018 97.15 97.78 96.69 97.28 6,196,678 -0.28(-0.29%)
Oct 03, 2018 97.42 97.97 97.15 97.56 5,753,937 +0.44(+0.46%)
Oct 02, 2018 97.37 97.91 96.79 97.11 6,994,201 +0.27(+0.28%)
Oct 01, 2018 95.85 97.22 95.85 96.84 6,871,045 +1.64(+1.73%)
Sep 28, 2018 94.97 95.92 94.79 95.20 6,682,813 -0.15(-0.16%)
Sep 27, 2018 95.11 95.76 94.76 95.35 5,822,560 +0.40(+0.43%)
Sep 26, 2018 95.75 96.09 94.78 94.94 5,434,912 -1.11(-1.15%)
Sep 25, 2018 96.15 96.73 95.71 96.05 6,930,874 +0.58(+0.61%)
Sep 24, 2018 94.91 95.74 94.65 95.46 8,393,109 +1.16(+1.23%)
Sep 21, 2018 93.35 94.40 92.96 94.30 17,601,664 +1.33(+1.43%)
Sep 20, 2018 93.57 94.45 92.73 92.97 7,509,898 -0.07(-0.08%)
Sep 19, 2018 92.12 93.46 91.96 93.04 6,236,467 +1.07(+1.17%)
Sep 18, 2018 92.26 92.57 91.85 91.97 6,378,996 +0.48(+0.53%)
Sep 17, 2018 91.56 92.40 91.30 91.49 7,141,225 +0.10(+0.11%)
Sep 14, 2018 90.64 91.56 90.58 91.38 6,355,146 +0.84(+0.93%)
Sep 13, 2018 90.32 90.71 89.59 90.54 8,049,164 +0.40(+0.44%)
Sep 12, 2018 90.64 91.47 90.12 90.15 6,509,370 +0.60(+0.67%)
Sep 11, 2018 89.02 90.11 88.57 89.55 7,194,565 +0.42(+0.47%)
Sep 10, 2018 89.87 90.09 89.05 89.13 7,540,905 -0.09(-0.10%)
Sep 07, 2018 89.16 89.80 88.28 89.22 8,525,892 -0.49(-0.55%)
Sep 06, 2018 91.78 92.26 89.64 89.71 10,520,069 -2.87(-3.10%)
Sep 05, 2018 91.91 92.60 91.29 92.58 5,933,475 +0.04(+0.04%)
Sep 04, 2018 92.59 93.14 92.14 92.54 5,896,855 +0.32(+0.35%)
Aug 31, 2018 92.23 92.23 92.23 0 -1.05(-1.13%)
Aug 30, 2018 93.49 93.76 93.07 93.28 4,306,800 -0.32(-0.34%)
Aug 29, 2018 93.42 94.07 93.33 93.60 5,268,383 +0.28(+0.30%)
Aug 28, 2018 93.89 94.47 93.23 93.32 6,018,645 -0.38(-0.41%)
Aug 27, 2018 92.93 93.80 92.78 93.70 5,011,872 +1.04(+1.13%)
Aug 24, 2018 92.57 93.07 92.43 92.65 5,671,683 +0.71(+0.77%)
Aug 23, 2018 92.17 92.51 91.63 91.94 5,089,713 -0.64(-0.69%)
Aug 22, 2018 92.29 93.00 92.19 92.58 4,670,790 +0.76(+0.83%)
Aug 21, 2018 92.16 92.59 91.70 91.82 6,262,470 +0.15(+0.16%)
Aug 20, 2018 91.87 92.12 91.35 91.67 6,940,697 -0.04(-0.04%)
Aug 17, 2018 91.98 92.32 91.16 91.71 7,851,805 +0.11(+0.12%)
Aug 16, 2018 91.63 92.11 91.23 91.60 7,005,890 +0.65(+0.72%)
Aug 15, 2018 93.85 93.87 90.56 90.95 12,287,678 -3.58(-3.79%)
Aug 14, 2018 94.79 95.35 94.08 94.53 4,696,363 +0.11(+0.11%)
Aug 13, 2018 95.09 95.37 94.28 94.42 5,654,133 -0.69(-0.73%)
Aug 10, 2018 94.21 95.25 93.69 95.11 7,947,052 +0.62(+0.66%)
Aug 09, 2018 95.59 95.91 94.28 94.49 6,766,925 -1.04(-1.09%)
Aug 08, 2018 96.02 96.23 95.10 95.53 7,727,466 -1.00(-1.04%)
Aug 07, 2018 96.81 96.93 96.20 96.53 5,890,027 +0.68(+0.71%)
Aug 06, 2018 95.95 96.35 95.27 95.85 5,778,267 +0.19(+0.20%)
Aug 03, 2018 95.74 95.81 95.10 95.66 6,872,152 +0.22(+0.23%)
Aug 02, 2018 95.96 96.25 95.08 95.44 6,016,024 -1.26(-1.30%)
Aug 01, 2018 96.63 97.10 96.20 96.69 6,044,424 -0.68(-0.70%)
Jul 31, 2018 98.71 99.13 97.26 97.37 7,643,738 -1.20(-1.22%)
Jul 30, 2018 97.75 99.02 97.33 98.58 7,428,949 +1.43(+1.48%)
Jul 27, 2018 94.69 97.97 94.14 97.14 9,831,014 +1.56(+1.63%)
Jul 26, 2018 96.16 96.69 95.48 95.58 7,188,359 -0.73(-0.76%)
Jul 25, 2018 95.33 96.57 95.06 96.32 5,548,698 +0.81(+0.85%)
Jul 24, 2018 93.98 95.74 93.97 95.51 5,736,325 +1.94(+2.08%)
Jul 23, 2018 94.35 94.90 93.43 93.56 6,950,362 -0.72(-0.77%)
Jul 20, 2018 93.50 94.35 93.32 94.29 7,002,088 +0.46(+0.49%)
Jul 19, 2018 93.39 94.19 93.32 93.82 5,798,376 +0.11(+0.12%)
Jul 18, 2018 93.49 93.82 92.28 93.72 7,859,778 -0.29(-0.31%)
Jul 17, 2018 94.36 94.82 93.92 94.01 5,360,127 -0.83(-0.87%)
Jul 16, 2018 94.86 95.53 93.99 94.83 5,599,287 -0.82(-0.85%)
Jul 13, 2018 95.78 96.30 95.34 95.65 4,347,862 -0.17(-0.18%)
Jul 12, 2018 95.96 96.35 95.31 95.82 4,856,729 +0.57(+0.60%)
Jul 11, 2018 94.82 95.25 8,596,822 -3.14(-3.19%)
Jul 10, 2018 98.19 99.10 97.74 98.39 6,598,001 +1.23(+1.27%)
Jul 09, 2018 96.39 97.38 96.15 97.16 5,964,064 +1.43(+1.49%)
Jul 06, 2018 95.25 96.02 94.99 95.73 5,213,095 +0.12(+0.13%)
Jul 05, 2018 97.25 97.36 95.48 95.61 6,468,699 -0.58(-0.60%)
Jul 03, 2018 96.18 96.18 96.18 0 +0.37(+0.39%)
Jul 02, 2018 96.61 96.62 95.28 95.81 6,579,147 -1.68(-1.72%)
Jun 29, 2018 96.96 98.50 96.96 97.50 7,352,342 +0.59(+0.61%)
Jun 28, 2018 97.58 97.83 96.39 96.90 4,946,668 -0.26(-0.27%)
Jun 27, 2018 96.51 98.26 96.44 97.16 8,219,333 +1.42(+1.48%)
Jun 26, 2018 94.87 96.09 94.52 95.74 5,949,796 +1.20(+1.26%)
Jun 25, 2018 95.95 96.11 94.03 94.55 7,523,815 -1.92(-1.99%)
Jun 22, 2018 96.71 97.60 96.25 96.47 11,556,600 +1.94(+2.05%)
Jun 21, 2018 96.01 96.08 94.20 94.53 9,454,588 -2.08(-2.16%)
Jun 20, 2018 97.26 97.52 95.85 96.62 10,348,853 -0.19(-0.20%)
Jun 19, 2018 95.87 97.08 95.53 96.81 7,712,958 -0.33(-0.34%)
Jun 18, 2018 95.89 97.92 95.70 97.14 9,992,675 +1.49(+1.56%)
Jun 15, 2018 97.56 95.50 95.65 17,148,364 -1.90(-1.95%)
Jun 14, 2018 98.23 98.68 97.46 97.56 6,557,511 -0.43(-0.44%)
Jun 13, 2018 97.79 98.57 97.23 97.99 8,192,974 -0.01(-0.01%)
Jun 12, 2018 98.43 99.00 97.42 98.00 5,891,251 -0.37(-0.38%)
Jun 11, 2018 97.76 98.85 97.06 98.37 7,891,038 +0.86(+0.89%)
Jun 08, 2018 98.03 98.23 96.92 97.50 6,625,014 -0.40(-0.41%)
Jun 07, 2018 96.04 98.69 95.94 97.90 11,161,479 +2.76(+2.90%)
Jun 06, 2018 94.13 95.14 8,057,240 +0.50(+0.53%)
Jun 05, 2018 94.09 95.40 93.73 94.64 7,355,808 +0.36(+0.38%)
Jun 04, 2018 96.03 96.71 94.21 94.28 7,470,043 -1.23(-1.28%)
Jun 01, 2018 96.77 96.82 95.18 95.51 7,456,311 -0.35(-0.36%)
May 31, 2018 95.68 96.25 95.21 95.85 9,674,861 -0.66(-0.69%)
May 30, 2018 94.58 96.91 94.34 96.52 9,239,496 +2.91(+3.11%)
May 29, 2018 93.39 94.41 92.58 93.61 9,577,607 -0.62(-0.65%)
May 25, 2018 94.23 94.23 94.23 0 -3.41(-3.49%)
May 24, 2018 98.24 98.24 97.05 97.63 7,658,994 -1.61(-1.62%)
May 23, 2018 98.00 99.32 97.59 99.25 7,803,030 +0.36(+0.37%)
May 22, 2018 99.55 100.55 98.78 98.88 7,059,743 -0.88(-0.88%)
May 21, 2018 99.32 99.79 98.91 99.76 6,589,230 +1.16(+1.18%)
May 18, 2018 99.42 99.59 98.55 98.60 8,281,004 -1.23(-1.24%)
May 17, 2018 99.29 99.92 99.00 99.83 6,797,209 +0.79(+0.79%)
May 16, 2018 98.84 99.17 98.08 99.05 7,070,331 -0.14(-0.14%)
May 15, 2018 99.57 99.59 98.81 99.18 6,803,806 -0.50(-0.50%)
May 14, 2018 99.57 100.16 99.23 99.68 8,126,133 +0.42(+0.42%)
May 11, 2018 98.92 99.96 98.25 99.26 10,585,382 +0.78(+0.79%)
May 10, 2018 99.14 99.24 98.15 98.48 7,123,865 +0.08(+0.08%)
May 09, 2018 98.17 99.70 97.92 98.40 14,967,669 +1.64(+1.70%)
May 08, 2018 95.51 96.90 94.51 96.76 11,668,400 +1.25(+1.30%)
May 07, 2018 96.77 98.16 95.13 95.51 9,161,722 -0.45(-0.47%)
May 04, 2018 95.72 96.97 95.34 95.96 7,067,750 -0.37(-0.38%)
May 03, 2018 95.25 96.42 94.66 96.33 8,800,024 +0.40(+0.41%)
May 02, 2018 94.95 96.68 94.86 95.93 7,729,512 +0.48(+0.50%)
May 01, 2018 94.82 95.50 94.09 95.45 9,279,204 -0.19(-0.20%)
Apr 30, 2018 97.10 97.78 95.60 95.64 9,982,801 -1.15(-1.19%)
Apr 27, 2018 95.94 97.13 95.31 96.80 11,559,105 +1.83(+1.93%)
Apr 26, 2018 93.78 95.02 93.50 94.96 8,194,195 +1.15(+1.22%)
Apr 25, 2018 93.53 93.95 92.59 93.82 6,972,953 +0.14(+0.15%)
Apr 24, 2018 95.07 95.59 93.07 93.68 10,439,179 -0.80(-0.84%)
Apr 23, 2018 93.27 94.50 93.11 94.47 7,996,322 +0.97(+1.04%)
Apr 20, 2018 94.32 94.38 92.85 93.50 9,890,738 -1.07(-1.13%)
Apr 19, 2018 94.77 95.56 94.19 94.57 9,365,101 -0.08(-0.09%)
Apr 18, 2018 93.62 95.48 93.57 94.66 11,945,056 +1.80(+1.94%)
Apr 17, 2018 92.46 93.27 92.17 92.85 8,487,297 +0.58(+0.63%)
Apr 16, 2018 92.20 93.04 91.56 92.27 6,014,571 +0.60(+0.65%)
Apr 13, 2018 91.37 92.34 91.14 91.68 7,205,063 +0.53(+0.58%)
Apr 12, 2018 91.52 92.25 90.70 91.15 8,766,779 -0.02(-0.02%)
Apr 11, 2018 90.74 91.26 90.02 91.16 8,171,359 +0.31(+0.34%)
Apr 10, 2018 89.90 91.61 89.90 90.86 10,004,994 +2.19(+2.47%)
Apr 09, 2018 88.14 89.57 87.82 88.66 9,070,036 +0.93(+1.06%)
Apr 06, 2018 88.97 89.45 86.68 87.73 9,280,181 -1.93(-2.16%)
Apr 05, 2018 87.82 90.12 87.69 89.67 9,256,424 +2.15(+2.45%)
Apr 04, 2018 86.42 87.75 85.95 87.52 7,491,347 -0.27(-0.30%)
Apr 03, 2018 86.02 87.90 85.69 87.78 8,786,699 +1.98(+2.31%)
Apr 02, 2018 87.07 87.45 84.51 85.80 8,147,166 -1.38(-1.58%)
Mar 29, 2018 87.18 87.18 87.18 0 +1.48(+1.73%)
Mar 28, 2018 87.86 88.11 85.67 85.70 9,137,418 -1.96(-2.23%)
Mar 27, 2018 88.49 89.34 87.13 87.65 7,234,716 -0.53(-0.60%)
Mar 26, 2018 87.33 88.36 86.61 88.18 8,984,814 +1.81(+2.10%)
Mar 23, 2018 87.43 88.50 86.16 86.37 8,145,765 -0.55(-0.63%)
Mar 22, 2018 88.34 88.48 86.75 86.92 8,235,837 -2.55(-2.85%)
Mar 21, 2018 87.90 90.29 87.76 89.47 8,933,639 +1.94(+2.22%)
Mar 20, 2018 87.57 88.42 87.48 87.53 6,000,522 +0.47(+0.54%)
Mar 19, 2018 87.97 88.09 86.55 87.07 6,283,459 -1.15(-1.31%)
Mar 16, 2018 88.22 88.82 87.58 88.22 19,502,748 -0.14(-0.16%)
Mar 15, 2018 88.19 88.84 87.72 88.36 5,911,936 +0.34(+0.39%)
Mar 14, 2018 89.43 89.79 87.81 88.01 6,607,205 -1.02(-1.14%)
Mar 13, 2018 89.62 90.35 88.68 89.03 8,885,317 -0.25(-0.28%)
Mar 12, 2018 89.83 90.48 89.11 89.28 8,995,759 -0.33(-0.37%)
Mar 09, 2018 87.39 89.74 87.33 89.61 11,554,777 +2.96(+3.41%)
Mar 08, 2018 87.61 87.72 86.08 86.65 7,954,725 -0.37(-0.43%)
Mar 07, 2018 86.10 87.03 8,711,214 +0.15(+0.17%)
Mar 06, 2018 87.04 88.31 86.40 86.88 10,408,170 +0.38(+0.44%)
Mar 05, 2018 85.16 86.64 84.87 86.50 10,222,181 +1.15(+1.35%)
Mar 02, 2018 85.24 85.76 83.97 85.35 8,642,970 -0.31(-0.36%)
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.