Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 101.52 102.12 101.01 101.70 9,118,725 -0.70(-0.69%)
May 30, 2018 100.35 102.82 100.09 102.40 8,708,386 +3.08(+3.11%)
May 29, 2018 99.08 100.17 98.23 99.32 9,027,062 -0.65(-0.65%)
May 25, 2018 99.97 99.97 99.97 0 -3.62(-3.49%)
May 24, 2018 104.23 104.23 102.97 103.59 7,218,735 -1.71(-1.62%)
May 23, 2018 103.98 105.37 103.54 105.30 7,354,491 +0.39(+0.37%)
May 22, 2018 105.62 106.68 104.81 104.91 6,653,931 -0.93(-0.88%)
May 21, 2018 105.37 105.88 104.95 105.85 6,210,464 +1.24(+1.18%)
May 18, 2018 105.48 105.67 104.56 104.61 7,804,991 -1.31(-1.24%)
May 17, 2018 105.35 106.01 105.04 105.92 6,406,488 +0.84(+0.79%)
May 16, 2018 104.87 105.22 104.06 105.09 6,663,909 -0.15(-0.14%)
May 15, 2018 105.64 105.66 104.83 105.23 6,412,704 -0.53(-0.50%)
May 14, 2018 105.65 106.27 105.28 105.76 7,659,021 +0.45(+0.42%)
May 11, 2018 104.95 106.06 104.24 105.31 9,976,905 +0.83(+0.79%)
May 10, 2018 105.19 105.29 104.14 104.49 6,714,365 +0.08(+0.08%)
May 09, 2018 104.16 105.78 103.89 104.41 14,107,287 +1.74(+1.70%)
May 08, 2018 101.33 102.81 100.28 102.66 10,997,668 +1.32(+1.30%)
May 07, 2018 102.68 104.14 100.93 101.34 8,635,082 -0.48(-0.47%)
May 04, 2018 101.56 102.88 101.15 101.82 6,661,477 -0.39(-0.38%)
May 03, 2018 101.06 102.30 100.44 102.21 8,294,175 +0.42(+0.41%)
May 02, 2018 100.74 102.58 100.65 101.78 7,285,198 +0.51(+0.50%)
May 01, 2018 100.60 101.32 99.83 101.27 8,745,810 -0.20(-0.20%)
Apr 30, 2018 103.03 103.74 101.43 101.48 9,408,962 -1.22(-1.19%)
Apr 27, 2018 101.79 103.05 101.13 102.70 10,894,656 +1.95(+1.93%)
Apr 26, 2018 99.50 100.82 99.20 100.75 7,723,171 +1.22(+1.22%)
Apr 25, 2018 99.23 99.68 98.24 99.54 6,572,129 +0.15(+0.15%)
Apr 24, 2018 100.87 101.42 98.75 99.39 9,839,107 -0.84(-0.84%)
Apr 23, 2018 98.95 100.26 98.79 100.24 7,536,672 +1.03(+1.04%)
Apr 20, 2018 100.07 100.14 98.52 99.21 9,322,191 -1.14(-1.13%)
Apr 19, 2018 100.55 101.39 99.94 100.34 8,826,770 -0.09(-0.09%)
Apr 18, 2018 99.33 101.30 99.28 100.43 11,258,422 +1.91(+1.94%)
Apr 17, 2018 98.09 98.95 97.79 98.52 7,999,424 +0.62(+0.63%)
Apr 16, 2018 97.82 98.72 97.15 97.90 5,668,837 +0.63(+0.65%)
Apr 13, 2018 96.94 97.97 96.70 97.27 6,790,896 +0.56(+0.58%)
Apr 12, 2018 97.10 97.87 96.24 96.71 8,262,841 -0.02(-0.02%)
Apr 11, 2018 96.27 96.83 95.51 96.72 7,701,647 +0.32(+0.34%)
Apr 10, 2018 95.39 97.19 95.39 96.40 9,429,880 +2.33(+2.47%)
Apr 09, 2018 93.52 95.04 93.18 94.07 8,548,666 +0.99(+1.06%)
Apr 06, 2018 94.40 94.91 91.97 93.08 8,746,731 -2.05(-2.16%)
Apr 05, 2018 93.18 95.62 93.03 95.13 8,724,339 +2.28(+2.45%)
Apr 04, 2018 91.69 93.11 91.19 92.85 7,060,724 -0.28(-0.30%)
Apr 03, 2018 91.26 93.26 90.92 93.14 8,281,615 +2.10(+2.31%)
Apr 02, 2018 92.38 92.78 89.66 91.04 7,678,844 -1.46(-1.58%)
Mar 29, 2018 92.50 92.50 92.50 0 +1.57(+1.73%)
Mar 28, 2018 93.22 93.49 90.89 90.92 8,612,174 -2.08(-2.23%)
Mar 27, 2018 93.88 94.78 92.45 93.00 6,818,845 -0.56(-0.60%)
Mar 26, 2018 92.66 93.75 91.90 93.56 8,468,342 +1.92(+2.10%)
Mar 23, 2018 92.77 93.90 91.41 91.64 7,677,524 -0.58(-0.63%)
Mar 22, 2018 93.72 93.88 92.04 92.22 7,762,419 -2.71(-2.85%)
Mar 21, 2018 93.26 95.80 93.11 94.93 8,420,109 +2.06(+2.22%)
Mar 20, 2018 92.91 93.81 92.82 92.87 5,655,596 +0.49(+0.54%)
Mar 19, 2018 93.33 93.46 91.83 92.38 5,922,269 -1.22(-1.31%)
Mar 16, 2018 93.60 94.24 92.92 93.60 18,381,678 -0.15(-0.16%)
Mar 15, 2018 93.57 94.26 93.07 93.75 5,572,102 +0.36(+0.39%)
Mar 14, 2018 94.88 95.26 93.16 93.38 6,227,405 -1.08(-1.14%)
Mar 13, 2018 95.09 95.86 94.09 94.46 8,374,564 -0.27(-0.28%)
Mar 12, 2018 95.30 95.99 94.54 94.73 8,478,658 -0.35(-0.37%)
Mar 09, 2018 92.72 95.22 92.66 95.08 10,890,577 +3.14(+3.41%)
Mar 08, 2018 92.95 93.07 91.33 91.94 7,497,466 -0.40(-0.43%)
Mar 07, 2018 91.35 92.34 8,210,470 +0.15(+0.17%)
Mar 06, 2018 92.34 93.70 91.67 92.18 9,809,880 +0.41(+0.44%)
Mar 05, 2018 90.36 91.92 90.05 91.78 9,634,582 +1.22(+1.35%)
Mar 02, 2018 90.44 90.99 89.09 90.55 8,146,148 -0.32(-0.36%)
Mar 01, 2018 90.46 92.38 90.01 90.88 9,267,139 +0.10(+0.11%)
Feb 28, 2018 93.29 93.65 90.75 90.78 9,161,270 -1.37(-1.49%)
Feb 27, 2018 93.17 94.13 92.15 92.15 7,470,155 -0.80(-0.86%)
Feb 26, 2018 91.80 93.00 91.53 92.95 9,130,432 +1.63(+1.79%)
Feb 23, 2018 89.59 91.44 89.42 91.32 7,964,771 +2.19(+2.46%)
Feb 22, 2018 89.13 9,163,748 +0.67(+0.76%)
Feb 21, 2018 90.15 90.89 88.46 88.46 8,489,028 -1.56(-1.73%)
Feb 20, 2018 91.07 91.31 89.69 90.02 8,261,885 -0.94(-1.03%)
Feb 16, 2018 90.96 90.96 90.96 0 -0.32(-0.35%)
Feb 15, 2018 91.54 91.67 90.51 91.27 6,661,202 +0.02(+0.02%)
Feb 14, 2018 90.35 91.59 89.47 91.26 8,750,383 +0.27(+0.30%)
Feb 13, 2018 91.02 91.24 89.83 90.98 8,794,197 -0.55(-0.61%)
Feb 12, 2018 92.20 93.04 90.68 91.54 10,406,876 +0.39(+0.42%)
Feb 09, 2018 91.02 92.05 87.94 91.15 13,600,214 +0.96(+1.07%)
Feb 08, 2018 92.49 93.07 90.12 90.19 12,304,978 -2.40(-2.59%)
Feb 07, 2018 94.28 94.57 92.54 92.59 14,355,775 -1.52(-1.61%)
Feb 06, 2018 89.31 94.47 88.95 94.11 22,917,648 +4.36(+4.86%)
Feb 05, 2018 93.96 95.01 86.75 89.75 19,054,918 -5.49(-5.76%)
Feb 02, 2018 99.54 99.54 94.48 95.23 16,414,492 -5.61(-5.57%)
Feb 01, 2018 100.87 100.89 99.63 100.85 9,728,853 +0.18(+0.18%)
Jan 31, 2018 100.72 101.04 99.63 100.67 11,986,699 +0.10(+0.10%)
Jan 30, 2018 102.48 102.81 100.54 100.57 10,063,824 -2.61(-2.53%)
Jan 29, 2018 104.45 105.67 103.05 103.18 7,906,941 -2.18(-2.07%)
Jan 26, 2018 104.97 105.81 104.70 105.36 7,857,687 +0.43(+0.41%)
Jan 25, 2018 105.82 105.91 104.68 104.93 5,724,129 -0.59(-0.56%)
Jan 24, 2018 105.51 106.55 105.26 105.52 8,347,743 +0.30(+0.28%)
Jan 23, 2018 106.31 106.46 104.99 105.22 7,154,020 -1.24(-1.16%)
Jan 22, 2018 105.45 106.46 105.43 106.46 6,495,157 +1.01(+0.96%)
Jan 19, 2018 105.87 106.01 104.57 105.45 7,531,902 -0.23(-0.22%)
Jan 18, 2018 106.29 106.41 105.23 105.68 7,332,800 -0.62(-0.58%)
Jan 17, 2018 106.16 106.65 105.17 106.30 7,013,591 +0.28(+0.27%)
Jan 16, 2018 107.35 107.40 105.69 106.02 7,670,270 -1.28(-1.19%)
Jan 12, 2018 107.30 107.30 107.30 0 +0.83(+0.78%)
Jan 11, 2018 103.54 107.05 103.41 106.47 14,493,669 +3.14(+3.04%)
Jan 10, 2018 103.41 103.33 6,589,656 +0.66(+0.64%)
Jan 09, 2018 103.14 103.55 102.63 102.67 5,506,529 -0.55(-0.54%)
Jan 08, 2018 102.69 103.30 102.50 103.22 6,009,340 +0.51(+0.49%)
Jan 05, 2018 102.77 102.88 102.08 102.72 5,216,287 -0.17(-0.16%)
Jan 04, 2018 102.76 103.08 102.17 102.89 5,725,437 -0.32(-0.31%)
Jan 03, 2018 102.36 103.55 101.91 103.21 7,228,148 +0.75(+0.73%)
Jan 02, 2018 100.96 102.59 100.85 102.46 7,005,827 +1.92(+1.91%)
Dec 29, 2017 100.54 100.54 100.54 0 -0.31(-0.31%)
Dec 28, 2017 100.94 101.10 100.62 100.85 2,729,185 +0.02(+0.02%)
Dec 27, 2017 101.16 101.35 100.49 100.83 4,297,970 -0.34(-0.34%)
Dec 26, 2017 100.57 101.30 100.43 101.17 4,168,942 +0.80(+0.80%)
Dec 22, 2017 100.27 100.91 100.05 100.37 5,895,978 +0.13(+0.13%)
Dec 21, 2017 97.49 100.67 97.23 100.24 12,586,324 +3.16(+3.25%)
Dec 20, 2017 96.60 97.42 96.09 97.09 7,824,651 +0.84(+0.88%)
Dec 19, 2017 96.63 96.97 95.98 96.24 5,726,930 +0.11(+0.12%)
Dec 18, 2017 96.31 97.41 96.07 96.13 5,795,160 -0.02(-0.03%)
Dec 15, 2017 96.73 96.75 95.98 96.16 13,979,323 +0.16(+0.17%)
Dec 14, 2017 96.22 96.60 95.97 96.00 4,653,093 -0.32(-0.33%)
Dec 13, 2017 95.91 96.51 95.31 96.32 5,478,160 +0.20(+0.21%)
Dec 12, 2017 96.12 96.97 96.02 96.12 5,354,436 -0.59(-0.61%)
Dec 11, 2017 96.61 97.26 96.47 96.71 7,383,443 +0.40(+0.42%)
Dec 08, 2017 96.34 96.57 95.65 96.31 5,132,838 +0.23(+0.24%)
Dec 07, 2017 95.97 96.45 95.54 96.08 6,111,870 +0.02(+0.02%)
Dec 06, 2017 96.36 97.08 95.99 96.06 6,042,193 -0.63(-0.65%)
Dec 05, 2017 96.81 97.50 96.49 96.69 5,454,480 -0.36(-0.37%)
Dec 04, 2017 96.22 98.22 95.87 97.05 9,172,334 +1.07(+1.11%)
Dec 01, 2017 96.22 96.74 95.66 95.98 8,507,256 +0.42(+0.44%)
Nov 30, 2017 94.17 95.69 94.15 95.56 9,832,480 +1.45(+1.54%)
Nov 29, 2017 93.32 94.16 93.02 94.11 4,558,284 +0.59(+0.63%)
Nov 28, 2017 93.10 93.81 92.95 93.52 4,986,455 +0.69(+0.74%)
Nov 27, 2017 93.04 93.18 92.55 92.83 5,591,225 -0.74(-0.79%)
Nov 24, 2017 93.60 93.84 93.41 93.57 2,171,778 +0.48(+0.52%)
Nov 22, 2017 92.75 93.79 92.61 93.09 4,919,639 +0.59(+0.64%)
Nov 21, 2017 92.47 93.05 92.29 92.49 5,718,361 +0.36(+0.39%)
Nov 20, 2017 92.17 92.38 91.91 92.13 5,770,301 +0.01(+0.01%)
Nov 17, 2017 92.09 92.35 91.47 92.12 5,400,883 +0.11(+0.12%)
Nov 16, 2017 92.56 93.02 91.86 92.01 7,332,460 -0.64(-0.69%)
Nov 15, 2017 92.46 93.27 92.35 92.65 6,750,073 -0.37(-0.40%)
Nov 14, 2017 92.95 93.29 92.50 93.03 8,793,263 -0.25(-0.26%)
Nov 13, 2017 93.27 93.70 92.84 93.27 5,377,727 +0.04(+0.04%)
Nov 10, 2017 92.86 93.34 92.38 93.23 6,481,314 -0.05(-0.05%)
Nov 09, 2017 92.22 93.49 91.99 93.28 6,413,853 +0.45(+0.49%)
Nov 08, 2017 92.92 93.21 92.22 92.83 6,400,811 -0.45(-0.49%)
Nov 07, 2017 93.39 93.89 92.67 93.28 6,559,897 +0.16(+0.17%)
Nov 06, 2017 91.79 93.22 91.49 93.12 7,477,418 +1.63(+1.78%)
Nov 03, 2017 91.88 92.10 91.29 91.49 5,155,287 -0.27(-0.29%)
Nov 02, 2017 92.46 92.67 91.27 91.76 5,441,551 -0.45(-0.49%)
Nov 01, 2017 92.53 93.07 91.78 92.22 6,322,134 +0.01(+0.01%)
Oct 31, 2017 91.06 92.60 90.56 92.21 8,992,380 +1.19(+1.31%)
Oct 30, 2017 90.04 91.58 89.78 91.02 9,448,581 +0.68(+0.75%)
Oct 27, 2017 92.40 92.61 89.57 90.34 18,266,804 -3.90(-4.14%)
Oct 26, 2017 94.51 94.68 94.00 94.24 5,143,241 +0.00(+0.00%)
Oct 25, 2017 94.68 95.03 94.00 94.24 5,721,757 -0.63(-0.66%)
Oct 24, 2017 95.06 95.42 94.74 94.87 5,621,038 +0.24(+0.25%)
Oct 23, 2017 94.46 94.92 94.25 94.63 4,866,892 +0.23(+0.24%)
Oct 20, 2017 94.37 94.51 93.94 94.40 6,188,925 +0.35(+0.37%)
Oct 19, 2017 93.94 94.48 93.85 94.05 5,752,029 +0.04(+0.04%)
Oct 18, 2017 95.00 95.49 93.88 94.01 6,918,920 -1.65(-1.72%)
Oct 17, 2017 95.66 96.07 95.34 95.65 6,088,425 +0.07(+0.07%)
Oct 16, 2017 95.35 96.19 95.03 95.58 6,913,227 +0.77(+0.81%)
Oct 13, 2017 95.31 95.48 94.77 94.81 5,831,753 +0.02(+0.02%)
Oct 12, 2017 94.28 95.20 94.13 94.79 4,938,790 -0.15(-0.16%)
Oct 11, 2017 94.85 95.10 94.35 94.95 4,934,461 +0.42(+0.45%)
Oct 10, 2017 94.21 95.33 94.12 94.52 7,142,565 +0.87(+0.93%)
Oct 09, 2017 93.36 93.95 93.10 93.66 3,710,067 +0.54(+0.58%)
Oct 06, 2017 93.85 94.01 92.93 93.12 4,440,764 -1.23(-1.31%)
Oct 05, 2017 93.45 94.44 93.35 94.35 6,875,959 +0.80(+0.85%)
Oct 04, 2017 93.74 93.78 93.19 93.55 4,327,795 -0.19(-0.20%)
Oct 03, 2017 93.16 94.09 93.10 93.74 4,891,797 +0.31(+0.33%)
Oct 02, 2017 92.63 93.72 91.92 93.43 5,386,278 -0.06(-0.06%)
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%)
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.