Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 97.94 99.49 97.94 98.48 7,278,841 +0.60(+0.61%)
Jun 28, 2018 98.57 98.81 97.36 97.88 4,897,217 -0.26(-0.27%)
Jun 27, 2018 97.48 99.25 97.41 98.14 8,137,165 +1.43(+1.48%)
Jun 26, 2018 95.83 97.06 95.47 96.71 5,890,316 +1.21(+1.26%)
Jun 25, 2018 96.92 97.09 94.97 95.50 7,448,600 -1.94(-1.99%)
Jun 22, 2018 97.69 98.59 97.23 97.44 11,441,070 +1.96(+2.05%)
Jun 21, 2018 96.98 97.05 95.15 95.49 9,360,072 -2.10(-2.15%)
Jun 20, 2018 98.24 98.50 96.82 97.59 10,245,396 -0.19(-0.20%)
Jun 19, 2018 96.84 98.06 96.49 97.79 7,635,852 -0.33(-0.34%)
Jun 18, 2018 96.86 98.91 96.67 98.12 9,892,780 +1.50(+1.56%)
Jun 15, 2018 98.54 96.46 96.62 16,976,932 -1.92(-1.95%)
Jun 14, 2018 99.22 99.67 98.44 98.54 6,491,956 -0.44(-0.44%)
Jun 13, 2018 98.78 99.56 98.22 98.98 8,111,069 -0.01(-0.01%)
Jun 12, 2018 99.42 100.00 98.40 98.99 5,832,357 -0.37(-0.38%)
Jun 11, 2018 98.74 99.85 98.04 99.36 7,812,152 +0.87(+0.89%)
Jun 08, 2018 99.02 99.22 97.90 98.49 6,558,785 -0.41(-0.41%)
Jun 07, 2018 97.01 99.69 96.91 98.89 11,049,899 +2.79(+2.90%)
Jun 06, 2018 95.08 96.10 7,976,692 +0.51(+0.53%)
Jun 05, 2018 95.04 96.36 94.68 95.60 7,282,273 +0.37(+0.38%)
Jun 04, 2018 97.00 97.69 95.16 95.23 7,395,365 -1.24(-1.28%)
Jun 01, 2018 97.75 97.79 96.14 96.47 7,381,771 -0.35(-0.36%)
May 31, 2018 96.65 97.23 96.17 96.82 9,578,142 -0.67(-0.69%)
May 30, 2018 95.54 97.88 95.29 97.49 9,147,129 +2.94(+3.11%)
May 29, 2018 94.33 95.36 93.52 94.55 9,481,861 -0.62(-0.65%)
May 25, 2018 95.18 95.18 95.18 0 -3.44(-3.49%)
May 24, 2018 99.24 99.24 98.03 98.62 7,582,427 -1.63(-1.62%)
May 23, 2018 98.99 100.32 98.57 100.25 7,725,023 +0.37(+0.37%)
May 22, 2018 100.55 101.56 99.78 99.88 6,989,167 -0.89(-0.88%)
May 21, 2018 100.32 100.80 99.91 100.77 6,523,358 +1.18(+1.18%)
May 18, 2018 100.42 100.60 99.55 99.59 8,198,220 -1.25(-1.24%)
May 17, 2018 100.30 100.93 100.00 100.84 6,729,258 +0.79(+0.79%)
May 16, 2018 99.84 100.17 99.07 100.05 6,999,649 -0.14(-0.14%)
May 15, 2018 100.57 100.59 99.81 100.19 6,735,788 -0.50(-0.50%)
May 14, 2018 100.58 101.17 100.23 100.69 8,044,896 +0.42(+0.42%)
May 11, 2018 99.91 100.97 99.24 100.26 10,479,560 +0.79(+0.79%)
May 10, 2018 100.15 100.24 99.14 99.47 7,052,648 +0.08(+0.08%)
May 09, 2018 99.17 100.71 98.91 99.40 14,818,039 +1.66(+1.70%)
May 08, 2018 96.47 97.88 95.47 97.74 11,551,751 +1.26(+1.30%)
May 07, 2018 97.75 99.15 96.09 96.48 9,070,133 -0.46(-0.47%)
May 04, 2018 96.69 97.95 96.30 96.93 6,997,094 -0.37(-0.38%)
May 03, 2018 96.21 97.39 95.62 97.30 8,712,051 +0.40(+0.41%)
May 02, 2018 95.91 97.66 95.82 96.90 7,652,240 +0.49(+0.50%)
May 01, 2018 95.78 96.46 95.04 96.42 9,186,441 -0.19(-0.20%)
Apr 30, 2018 98.08 98.76 96.56 96.61 9,883,004 -1.17(-1.19%)
Apr 27, 2018 96.91 98.11 96.28 97.78 11,443,549 +1.85(+1.93%)
Apr 26, 2018 94.73 95.98 94.44 95.92 8,112,278 +1.16(+1.22%)
Apr 25, 2018 94.47 94.90 93.53 94.76 6,903,245 +0.14(+0.15%)
Apr 24, 2018 96.03 96.56 94.01 94.62 10,334,820 -0.80(-0.84%)
Apr 23, 2018 94.21 95.45 94.05 95.43 7,916,383 +0.98(+1.04%)
Apr 20, 2018 95.27 95.34 93.79 94.45 9,791,861 -1.08(-1.13%)
Apr 19, 2018 95.73 96.52 95.14 95.53 9,271,479 -0.08(-0.09%)
Apr 18, 2018 94.56 96.44 94.52 95.61 11,825,642 +1.82(+1.94%)
Apr 17, 2018 93.39 94.21 93.10 93.79 8,402,450 +0.59(+0.63%)
Apr 16, 2018 93.13 93.98 92.49 93.20 5,954,444 +0.60(+0.65%)
Apr 13, 2018 92.29 93.27 92.06 92.60 7,133,034 +0.53(+0.58%)
Apr 12, 2018 92.44 93.18 91.62 92.07 8,679,138 -0.02(-0.02%)
Apr 11, 2018 91.65 92.18 90.93 92.08 8,089,670 +0.31(+0.34%)
Apr 10, 2018 90.81 92.53 90.81 91.78 9,904,975 +2.22(+2.47%)
Apr 09, 2018 89.03 90.48 88.71 89.56 8,979,363 +0.94(+1.06%)
Apr 06, 2018 89.87 90.35 87.56 88.62 9,187,408 -1.95(-2.16%)
Apr 05, 2018 88.71 91.03 88.57 90.57 9,163,888 +2.17(+2.45%)
Apr 04, 2018 87.30 88.64 86.82 88.40 7,416,456 -0.27(-0.30%)
Apr 03, 2018 86.89 88.79 86.56 88.67 8,698,859 +2.00(+2.31%)
Apr 02, 2018 87.95 88.33 85.36 86.67 8,065,719 -1.39(-1.58%)
Mar 29, 2018 88.06 88.06 88.06 0 +1.50(+1.73%)
Mar 28, 2018 88.75 89.00 86.53 86.56 9,046,072 -1.98(-2.23%)
Mar 27, 2018 89.38 90.24 88.01 88.54 7,162,391 -0.53(-0.60%)
Mar 26, 2018 88.22 89.25 87.49 89.07 8,894,993 +1.83(+2.10%)
Mar 23, 2018 88.32 89.40 87.03 87.24 8,064,332 -0.56(-0.63%)
Mar 22, 2018 89.23 89.37 87.63 87.80 8,153,504 -2.58(-2.85%)
Mar 21, 2018 88.79 91.20 88.65 90.38 8,844,330 +1.96(+2.22%)
Mar 20, 2018 88.45 89.31 88.37 88.42 5,940,535 +0.47(+0.54%)
Mar 19, 2018 88.86 88.98 87.43 87.95 6,220,644 -1.17(-1.31%)
Mar 16, 2018 89.11 89.72 88.46 89.11 19,307,780 -0.14(-0.16%)
Mar 15, 2018 89.08 89.74 88.61 89.25 5,852,835 +0.35(+0.39%)
Mar 14, 2018 90.33 90.69 88.69 88.90 6,541,154 -1.03(-1.14%)
Mar 13, 2018 90.52 91.26 89.57 89.93 8,796,491 -0.25(-0.28%)
Mar 12, 2018 90.73 91.39 90.01 90.18 8,905,829 -0.33(-0.37%)
Mar 09, 2018 88.27 90.65 88.22 90.52 11,439,264 +2.99(+3.41%)
Mar 08, 2018 88.49 88.61 86.95 87.53 7,875,202 -0.38(-0.43%)
Mar 07, 2018 86.97 87.91 8,624,129 +0.15(+0.17%)
Mar 06, 2018 87.91 89.20 87.27 87.76 10,304,120 +0.39(+0.44%)
Mar 05, 2018 86.02 87.51 85.73 87.37 10,119,990 +1.17(+1.35%)
Mar 02, 2018 86.10 86.62 84.82 86.21 8,556,567 -0.31(-0.36%)
Mar 01, 2018 86.12 87.95 85.69 86.52 9,734,035 +0.09(+0.11%)
Feb 28, 2018 88.82 89.16 86.39 86.42 9,622,832 -1.30(-1.49%)
Feb 27, 2018 88.70 89.61 87.73 87.73 7,846,515 -0.76(-0.86%)
Feb 26, 2018 87.40 88.54 87.14 88.49 9,590,440 +1.55(+1.79%)
Feb 23, 2018 85.30 87.06 85.13 86.94 8,366,051 +2.08(+2.46%)
Feb 22, 2018 84.86 9,625,435 +0.64(+0.76%)
Feb 21, 2018 85.82 86.53 84.22 84.22 8,916,721 -1.48(-1.73%)
Feb 20, 2018 86.70 86.93 85.39 85.70 8,678,135 -0.90(-1.03%)
Feb 16, 2018 86.59 86.59 86.59 0 -0.30(-0.35%)
Feb 15, 2018 87.15 87.27 86.17 86.90 6,996,806 +0.02(+0.02%)
Feb 14, 2018 86.02 87.20 85.17 86.88 9,191,244 +0.26(+0.30%)
Feb 13, 2018 86.66 86.86 85.53 86.62 9,237,265 -0.53(-0.61%)
Feb 12, 2018 87.77 88.58 86.33 87.15 10,931,195 +0.37(+0.42%)
Feb 09, 2018 86.66 87.64 83.72 86.78 14,285,419 +0.92(+1.07%)
Feb 08, 2018 88.06 88.61 85.79 85.86 12,924,926 -2.29(-2.59%)
Feb 07, 2018 89.76 90.04 88.10 88.15 15,079,046 -1.45(-1.61%)
Feb 06, 2018 85.02 89.94 84.69 89.59 24,072,284 +4.15(+4.86%)
Feb 05, 2018 89.45 90.45 82.59 85.44 20,014,940 -5.22(-5.76%)
Feb 02, 2018 94.77 94.77 89.95 90.66 17,241,486 -5.34(-5.57%)
Feb 01, 2018 96.03 96.05 94.85 96.01 10,219,012 +0.17(+0.18%)
Jan 31, 2018 95.89 96.20 94.85 95.84 12,590,612 +0.09(+0.10%)
Jan 30, 2018 97.57 97.87 95.72 95.75 10,570,858 -2.48(-2.53%)
Jan 29, 2018 99.44 100.60 98.11 98.23 8,305,307 -2.07(-2.07%)
Jan 26, 2018 99.94 100.73 99.68 100.31 8,253,572 +0.41(+0.41%)
Jan 25, 2018 100.74 100.83 99.66 99.89 6,012,521 -0.57(-0.56%)
Jan 24, 2018 100.45 101.44 100.21 100.46 8,768,318 +0.28(+0.28%)
Jan 23, 2018 101.22 101.35 99.95 100.18 7,514,453 -1.18(-1.16%)
Jan 22, 2018 100.39 101.35 100.37 101.35 6,822,395 +0.96(+0.96%)
Jan 19, 2018 100.80 100.92 99.56 100.39 7,911,374 -0.22(-0.22%)
Jan 18, 2018 101.19 101.31 100.18 100.61 7,702,240 -0.59(-0.58%)
Jan 17, 2018 101.07 101.54 100.13 101.20 7,366,949 +0.27(+0.26%)
Jan 16, 2018 102.20 102.25 100.62 100.93 8,056,713 -1.21(-1.19%)
Jan 12, 2018 102.15 102.15 102.15 0 +0.79(+0.78%)
Jan 11, 2018 98.57 101.92 98.45 101.36 15,223,887 +2.99(+3.04%)
Jan 10, 2018 98.45 98.37 6,921,656 +0.63(+0.64%)
Jan 09, 2018 98.20 98.58 97.71 97.74 5,783,959 -0.53(-0.54%)
Jan 08, 2018 97.76 98.35 97.58 98.27 6,312,103 +0.48(+0.49%)
Jan 05, 2018 97.84 97.94 97.18 97.79 5,479,093 -0.16(-0.16%)
Jan 04, 2018 97.83 98.13 97.27 97.95 6,013,896 -0.31(-0.31%)
Jan 03, 2018 97.45 98.59 97.03 98.26 7,592,316 +0.71(+0.73%)
Jan 02, 2018 96.12 97.67 96.02 97.55 7,358,794 +1.83(+1.91%)
Dec 29, 2017 95.72 95.72 95.72 0 -0.30(-0.31%)
Dec 28, 2017 96.10 96.25 95.79 96.02 2,866,687 +0.02(+0.02%)
Dec 27, 2017 96.31 96.49 95.67 95.99 4,514,510 -0.33(-0.34%)
Dec 26, 2017 95.75 96.44 95.61 96.32 4,378,981 +0.76(+0.80%)
Dec 22, 2017 95.46 96.07 95.25 95.56 6,193,029 +0.12(+0.13%)
Dec 21, 2017 92.81 95.84 92.57 95.44 13,220,447 +3.00(+3.25%)
Dec 20, 2017 91.96 92.74 91.48 92.43 8,218,872 +0.80(+0.88%)
Dec 19, 2017 91.99 92.32 91.38 91.63 6,015,464 +0.11(+0.12%)
Dec 18, 2017 91.69 92.74 91.46 91.52 6,087,132 -0.02(-0.03%)
Dec 15, 2017 92.09 92.11 91.38 91.54 14,683,628 +0.15(+0.17%)
Dec 14, 2017 91.60 91.96 91.37 91.39 4,887,525 -0.31(-0.33%)
Dec 13, 2017 91.31 91.88 90.74 91.70 5,754,161 +0.19(+0.21%)
Dec 12, 2017 91.51 92.32 91.41 91.51 5,624,202 -0.57(-0.61%)
Dec 11, 2017 91.97 92.60 91.84 92.07 7,755,435 +0.38(+0.42%)
Dec 08, 2017 91.72 91.93 91.06 91.69 5,391,440 +0.22(+0.24%)
Dec 07, 2017 91.37 91.83 90.95 91.47 6,419,798 +0.02(+0.02%)
Dec 06, 2017 91.74 92.42 91.38 91.45 6,346,610 -0.60(-0.65%)
Dec 05, 2017 92.16 92.82 91.87 92.05 5,729,287 -0.34(-0.37%)
Dec 04, 2017 91.60 93.51 91.27 92.39 9,634,454 +1.02(+1.11%)
Dec 01, 2017 91.60 92.10 91.07 91.38 8,935,868 +0.40(+0.44%)
Nov 30, 2017 89.66 91.10 89.63 90.98 10,327,859 +1.38(+1.54%)
Nov 29, 2017 88.84 89.65 88.56 89.59 4,787,939 +0.56(+0.63%)
Nov 28, 2017 88.63 89.31 88.49 89.04 5,237,682 +0.66(+0.74%)
Nov 27, 2017 88.58 88.71 88.11 88.38 5,872,922 -0.70(-0.79%)
Nov 24, 2017 89.11 89.34 88.93 89.08 2,281,197 +0.46(+0.52%)
Nov 22, 2017 88.30 89.29 88.17 88.62 5,167,500 +0.57(+0.64%)
Nov 21, 2017 88.03 88.58 87.87 88.06 6,006,463 +0.34(+0.39%)
Nov 20, 2017 87.75 87.95 87.50 87.71 6,061,019 +0.01(+0.01%)
Nov 17, 2017 87.67 87.92 87.09 87.71 5,672,990 +0.11(+0.12%)
Nov 16, 2017 88.12 88.55 87.45 87.60 7,701,883 -0.61(-0.69%)
Nov 15, 2017 88.03 88.80 87.92 88.21 7,090,155 -0.36(-0.40%)
Nov 14, 2017 88.49 88.82 88.06 88.57 9,236,284 -0.23(-0.26%)
Nov 13, 2017 88.79 89.21 88.38 88.80 5,648,667 +0.04(+0.04%)
Nov 10, 2017 88.41 88.86 87.94 88.76 6,807,855 -0.05(-0.05%)
Nov 09, 2017 87.79 89.01 87.58 88.81 6,736,995 +0.43(+0.49%)
Nov 08, 2017 88.46 88.74 87.79 88.38 6,723,296 -0.43(-0.49%)
Nov 07, 2017 88.91 89.38 88.23 88.81 6,890,397 +0.15(+0.17%)
Nov 06, 2017 87.39 88.74 87.10 88.66 7,854,144 +1.55(+1.78%)
Nov 03, 2017 87.48 87.68 86.91 87.10 5,415,020 -0.26(-0.29%)
Nov 02, 2017 88.03 88.23 86.89 87.36 5,715,707 -0.43(-0.49%)
Nov 01, 2017 88.10 88.60 87.38 87.79 6,640,655 +0.01(+0.01%)
Oct 31, 2017 86.69 88.16 86.22 87.79 9,445,433 +1.14(+1.31%)
Oct 30, 2017 85.73 87.19 85.48 86.65 9,924,618 +0.64(+0.75%)
Oct 27, 2017 87.97 88.17 85.27 86.01 19,187,120 -3.71(-4.14%)
Oct 26, 2017 89.97 90.14 89.49 89.72 5,402,368 +0.00(+0.00%)
Oct 25, 2017 90.14 90.47 89.49 89.72 6,010,030 -0.60(-0.66%)
Oct 24, 2017 90.51 90.84 90.19 90.32 5,904,237 +0.23(+0.25%)
Oct 23, 2017 89.93 90.37 89.72 90.09 5,112,095 +0.22(+0.24%)
Oct 20, 2017 89.85 89.97 89.44 89.87 6,500,735 +0.33(+0.37%)
Oct 19, 2017 89.43 89.94 89.35 89.54 6,041,827 +0.04(+0.04%)
Oct 18, 2017 90.44 90.91 89.38 89.50 7,267,509 -1.57(-1.72%)
Oct 17, 2017 91.07 91.46 90.77 91.07 6,395,171 +0.07(+0.07%)
Oct 16, 2017 90.78 91.57 90.47 91.00 7,261,528 +0.73(+0.81%)
Oct 13, 2017 90.74 90.90 90.22 90.26 6,125,568 +0.02(+0.02%)
Oct 12, 2017 89.76 90.63 89.62 90.25 5,187,615 -0.14(-0.16%)
Oct 11, 2017 90.30 90.54 89.82 90.39 5,183,069 +0.40(+0.45%)
Oct 10, 2017 89.69 90.76 89.60 89.99 7,502,421 +0.83(+0.93%)
Oct 09, 2017 88.88 89.44 88.63 89.16 3,896,987 +0.52(+0.58%)
Oct 06, 2017 89.35 89.50 88.48 88.65 4,664,499 -1.17(-1.31%)
Oct 05, 2017 88.97 89.91 88.88 89.82 7,222,383 +0.76(+0.85%)
Oct 04, 2017 89.25 89.29 88.72 89.07 4,545,837 -0.18(-0.20%)
Oct 03, 2017 88.69 89.57 88.63 89.25 5,138,255 +0.30(+0.33%)
Oct 02, 2017 88.19 89.22 87.52 88.95 5,657,649 -0.05(-0.06%)
Sep 29, 2017 88.76 89.02 88.42 89.01 6,435,426 -0.09(-0.10%)
Sep 28, 2017 88.76 89.48 88.69 89.10 6,533,176 +0.13(+0.14%)
Sep 27, 2017 88.45 88.97 5,183,990 -0.05(-0.06%)
Sep 26, 2017 89.22 89.40 88.82 89.02 6,434,789 -0.36(-0.40%)
Sep 25, 2017 88.80 89.63 88.64 89.38 7,894,916 +0.53(+0.60%)
Sep 22, 2017 88.18 89.26 88.07 88.85 7,006,099 +0.62(+0.70%)
Sep 21, 2017 88.04 88.26 87.74 88.23 5,722,219 +0.08(+0.09%)
Sep 20, 2017 88.25 88.74 88.02 88.15 7,099,969 +0.02(+0.03%)
Sep 19, 2017 87.30 88.19 87.26 88.13 8,168,648 +0.87(+1.00%)
Sep 18, 2017 86.67 87.28 86.60 87.26 6,540,809 +0.42(+0.49%)
Sep 15, 2017 86.98 87.04 86.07 86.83 11,071,689 +0.14(+0.16%)
Sep 14, 2017 86.55 87.37 86.49 86.69 7,681,992 +0.20(+0.24%)
Sep 13, 2017 85.21 86.60 85.05 86.49 7,774,642 +1.28(+1.50%)
Sep 12, 2017 85.46 85.56 84.73 85.21 6,746,055 -0.02(-0.03%)
Sep 11, 2017 84.71 85.27 84.48 85.23 7,885,487 +1.32(+1.57%)
Sep 08, 2017 84.53 84.65 83.73 83.92 5,324,281 -0.77(-0.91%)
Sep 07, 2017 84.98 85.48 84.35 84.69 7,838,702 +0.01(+0.01%)
Sep 06, 2017 83.32 85.01 83.17 84.68 11,322,435 +1.78(+2.15%)
Sep 05, 2017 82.84 83.52 82.34 82.90 7,280,929 +0.52(+0.63%)
Sep 01, 2017 81.57 82.69 81.48 82.38 4,832,062 +0.86(+1.06%)
Aug 31, 2017 81.81 81.98 81.43 81.52 7,271,682 -0.08(-0.10%)
Aug 30, 2017 81.49 81.69 81.13 81.60 4,126,816 -0.10(-0.12%)
Aug 29, 2017 81.38 81.85 81.08 81.70 4,264,809 +0.08(+0.09%)
Aug 28, 2017 82.22 82.26 81.26 81.63 4,860,305 -0.36(-0.43%)
Aug 25, 2017 81.67 82.35 81.45 81.98 5,787,750 +0.60(+0.74%)
Aug 24, 2017 80.67 81.56 80.55 81.39 6,679,567 +0.63(+0.78%)
Aug 23, 2017 80.45 81.10 80.38 80.76 5,525,804 +0.19(+0.24%)
Aug 22, 2017 80.29 80.99 80.15 80.57 7,433,513 +0.44(+0.55%)
Aug 21, 2017 80.66 80.66 79.76 80.13 4,700,211 -0.53(-0.66%)
Aug 18, 2017 80.17 81.31 79.92 80.66 7,217,722 +0.42(+0.53%)
Aug 17, 2017 80.76 80.95 80.23 80.23 7,749,627 -0.70(-0.86%)
Aug 16, 2017 81.53 81.75 80.82 80.93 5,526,910 -0.49(-0.60%)
Aug 15, 2017 81.56 81.67 80.64 81.42 7,081,268 -0.11(-0.13%)
Aug 14, 2017 81.94 82.36 81.24 81.53 5,714,709 -0.39(-0.48%)
Aug 11, 2017 82.65 82.86 81.84 81.92 4,510,871 -0.66(-0.80%)
Aug 10, 2017 83.42 83.58 82.52 82.58 6,601,127 -0.58(-0.70%)
Aug 09, 2017 83.05 83.55 82.70 83.16 5,289,393 +0.40(+0.49%)
Aug 08, 2017 82.50 83.03 82.32 82.76 5,476,677 +0.43(+0.52%)
Aug 07, 2017 82.35 82.71 82.18 82.33 6,350,751 -0.25(-0.30%)
Aug 04, 2017 82.07 82.65 82.07 82.58 6,191,703 +0.51(+0.62%)
Aug 03, 2017 82.67 82.83 81.78 82.07 7,474,125 -0.77(-0.93%)
Aug 02, 2017 82.79 83.39 82.50 82.84 8,282,611 -0.24(-0.29%)
Aug 01, 2017 82.15 83.22 82.06 83.08 10,880,580 +1.19(+1.46%)
Jul 31, 2017 81.29 82.50 81.11 81.89 10,081,717 +0.80(+0.99%)
Jul 28, 2017 80.03 81.84 79.77 81.09 10,417,399 +1.51(+1.89%)
Jul 27, 2017 78.66 79.73 78.45 79.58 7,851,218 +0.74(+0.94%)
Jul 26, 2017 78.47 79.56 78.15 78.84 7,841,512 +0.55(+0.70%)
Jul 25, 2017 78.33 78.86 78.24 78.29 9,458,969 +0.89(+1.15%)
Jul 24, 2017 77.38 77.67 77.19 77.40 5,440,787 -0.04(-0.05%)
Jul 21, 2017 78.13 78.28 77.37 77.43 7,072,556 -1.03(-1.32%)
Jul 20, 2017 78.75 78.99 77.86 78.47 7,157,256 +0.13(+0.16%)
Jul 19, 2017 77.67 78.36 77.63 78.34 6,576,420 +0.55(+0.71%)
Jul 18, 2017 78.45 78.45 77.63 77.79 5,786,044 -0.37(-0.47%)
Jul 17, 2017 78.24 78.72 78.06 78.15 7,428,210 -0.17(-0.22%)
Jul 14, 2017 78.28 78.48 77.79 78.33 4,859,294 +0.23(+0.30%)
Jul 13, 2017 77.85 78.15 77.59 78.09 5,919,180 +0.18(+0.23%)
Jul 12, 2017 78.00 78.56 77.60 77.91 5,304,397 +0.58(+0.75%)
Jul 11, 2017 77.36 77.62 76.91 77.34 5,763,572 +0.06(+0.08%)
Jul 10, 2017 77.58 77.68 76.95 77.28 6,172,364 -0.34(-0.43%)
Jul 07, 2017 77.69 77.82 77.10 77.61 8,609,783 -0.25(-0.32%)
Jul 06, 2017 78.84 77.78 77.86 6,780,132 -0.60(-0.76%)
Jul 05, 2017 79.49 79.72 78.20 78.46 5,977,243 -1.26(-1.58%)
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.