Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 94.52 95.32 93.92 94.31 6,092,732 +0.16(+0.17%)
Aug 29, 2019 93.89 94.41 93.40 94.15 5,576,166 +0.55(+0.59%)
Aug 28, 2019 93.26 93.89 92.84 93.60 5,191,966 +0.80(+0.86%)
Aug 27, 2019 93.15 93.76 92.16 92.80 5,290,564 +0.07(+0.08%)
Aug 26, 2019 92.92 93.11 92.28 92.72 4,951,404 +0.45(+0.49%)
Aug 23, 2019 93.32 94.58 91.61 92.27 9,554,447 -2.04(-2.17%)
Aug 22, 2019 95.06 95.13 94.09 94.32 5,446,958 -0.12(-0.13%)
Aug 21, 2019 94.37 94.71 94.00 94.44 5,715,389 +1.40(+1.51%)
Aug 20, 2019 93.84 93.89 92.66 93.04 6,429,491 -0.95(-1.01%)
Aug 19, 2019 93.84 94.39 93.70 93.98 8,043,587 +1.20(+1.30%)
Aug 16, 2019 93.25 93.45 92.42 92.78 7,787,827 +0.04(+0.04%)
Aug 15, 2019 92.97 93.45 91.56 92.74 7,910,088 -0.63(-0.67%)
Aug 14, 2019 95.17 95.63 93.32 93.37 9,048,201 -3.69(-3.80%)
Aug 13, 2019 95.96 97.30 95.40 97.05 7,391,586 +0.66(+0.68%)
Aug 12, 2019 97.54 97.65 95.88 96.39 3,983,883 -0.68(-0.70%)
Aug 09, 2019 97.62 98.24 96.66 97.08 6,370,375 -0.64(-0.66%)
Aug 08, 2019 94.75 97.80 94.70 97.72 11,181,858 +3.28(+3.47%)
Aug 07, 2019 93.22 94.99 92.74 94.44 8,642,891 -0.22(-0.23%)
Aug 06, 2019 94.14 94.79 93.29 94.67 8,559,952 +1.89(+2.03%)
Aug 05, 2019 94.52 95.59 93.14 92.78 10,868,684 -2.96(-3.09%)
Aug 02, 2019 96.57 97.17 93.44 95.74 11,382,463 -0.01(-0.01%)
Aug 01, 2019 96.74 98.13 95.40 95.74 9,997,901 -1.88(-1.93%)
Jul 31, 2019 98.10 98.88 97.12 97.62 9,078,874 -0.98(-0.99%)
Jul 30, 2019 98.41 98.92 97.84 98.60 4,882,387 +0.09(+0.09%)
Jul 29, 2019 97.92 98.84 97.84 98.51 5,520,004 +0.40(+0.41%)
Jul 26, 2019 99.31 99.32 97.77 98.11 8,791,739 -1.51(-1.52%)
Jul 25, 2019 100.71 100.71 99.38 99.62 5,784,243 -0.72(-0.72%)
Jul 24, 2019 99.81 100.66 99.65 100.34 6,049,190 +0.57(+0.57%)
Jul 23, 2019 99.31 100.09 98.95 99.77 5,416,696 +0.40(+0.41%)
Jul 22, 2019 99.42 99.72 98.70 99.37 4,131,126 +0.21(+0.22%)
Jul 19, 2019 98.87 99.45 98.80 99.15 6,155,112 +0.29(+0.29%)
Jul 18, 2019 98.43 99.16 97.82 98.87 7,277,440 +0.43(+0.43%)
Jul 17, 2019 98.85 99.34 98.38 98.44 4,885,556 -0.49(-0.50%)
Jul 16, 2019 99.52 99.74 98.54 98.93 5,923,907 -0.76(-0.76%)
Jul 15, 2019 99.83 100.23 99.34 99.69 4,715,300 -0.21(-0.21%)
Jul 12, 2019 99.42 100.11 99.23 99.90 5,011,834 +0.44(+0.44%)
Jul 11, 2019 99.66 99.66 98.81 99.46 4,473,815 -0.01(-0.01%)
Jul 10, 2019 98.42 99.61 98.42 99.47 5,981,632 +1.66(+1.69%)
Jul 09, 2019 98.25 98.44 97.59 97.81 4,988,483 -0.20(-0.20%)
Jul 08, 2019 98.06 98.40 97.87 98.01 4,420,460 +0.05(+0.05%)
Jul 05, 2019 97.65 98.12 97.25 97.97 4,361,758 +0.15(+0.15%)
Jul 03, 2019 97.48 97.83 97.01 97.81 3,437,400 +0.33(+0.34%)
Jul 02, 2019 98.77 98.90 97.05 97.48 7,248,206 -1.51(-1.53%)
Jul 01, 2019 99.41 99.79 98.62 99.00 6,973,672 +0.32(+0.32%)
Jun 28, 2019 97.86 98.71 97.63 98.68 8,888,336 +1.05(+1.08%)
Jun 27, 2019 98.27 98.49 97.45 97.62 4,478,959 -0.65(-0.66%)
Jun 26, 2019 98.78 99.03 98.23 98.27 6,374,435 +0.23(+0.23%)
Jun 25, 2019 99.00 99.21 97.92 98.04 5,943,726 -1.01(-1.02%)
Jun 24, 2019 98.76 99.42 98.66 99.05 6,989,930 -0.02(-0.02%)
Jun 21, 2019 98.96 100.07 98.51 99.07 18,018,292 +0.52(+0.52%)
Jun 20, 2019 98.58 98.89 98.01 98.55 9,800,467 +1.10(+1.13%)
Jun 19, 2019 97.15 97.92 96.92 97.45 4,851,550 -0.03(-0.03%)
Jun 18, 2019 96.70 98.23 96.63 97.48 6,159,356 +1.22(+1.27%)
Jun 17, 2019 95.73 96.62 95.46 96.26 5,320,709 +0.46(+0.48%)
Jun 14, 2019 95.95 96.08 95.45 95.80 4,245,614 -0.08(-0.08%)
Jun 13, 2019 96.14 96.66 95.52 95.88 5,035,299 +0.57(+0.60%)
Jun 12, 2019 95.44 95.62 94.81 95.31 5,044,420 -0.78(-0.81%)
Jun 11, 2019 97.83 97.93 96.07 96.09 7,093,625 -0.89(-0.92%)
Jun 10, 2019 96.90 97.34 96.51 96.97 7,199,513 +0.64(+0.67%)
Jun 07, 2019 95.74 96.84 95.58 96.33 6,737,975 +0.63(+0.66%)
Jun 06, 2019 93.74 96.07 93.66 95.70 9,292,500 +2.40(+2.58%)
Jun 05, 2019 93.47 93.60 92.20 93.29 6,438,931 +0.28(+0.30%)
Jun 04, 2019 92.46 93.32 92.22 93.02 6,601,817 +1.04(+1.13%)
Jun 03, 2019 90.96 92.07 90.77 91.98 7,693,606 +1.70(+1.88%)
May 31, 2019 90.57 91.35 90.18 90.28 8,701,069 -1.21(-1.33%)
May 30, 2019 92.41 92.57 91.07 91.49 7,322,770 -1.10(-1.19%)
May 29, 2019 92.81 93.06 91.84 92.60 9,396,534 -1.22(-1.30%)
May 28, 2019 94.27 94.62 93.70 93.82 10,271,512 -0.32(-0.34%)
May 24, 2019 93.81 94.31 93.08 94.14 6,086,637 +0.67(+0.71%)
May 23, 2019 94.21 94.26 92.67 93.47 13,872,111 -2.14(-2.24%)
May 22, 2019 95.87 96.30 95.43 95.61 7,267,944 -0.61(-0.63%)
May 21, 2019 95.97 96.70 95.87 96.22 6,128,257 +0.40(+0.41%)
May 20, 2019 95.72 96.12 95.59 95.82 5,762,611 +0.25(+0.27%)
May 17, 2019 95.21 96.04 95.06 95.57 8,664,876 -0.22(-0.23%)
May 16, 2019 95.94 96.39 95.58 95.79 10,773,688 -0.12(-0.12%)
May 15, 2019 95.17 96.19 94.91 95.91 8,843,765 +0.39(+0.41%)
May 14, 2019 94.76 96.00 94.63 95.52 8,729,033 +0.94(+1.00%)
May 13, 2019 95.73 96.01 94.24 94.58 9,807,358 -1.22(-1.27%)
May 10, 2019 95.15 96.01 94.10 95.79 11,190,984 +0.63(+0.66%)
May 09, 2019 95.11 96.05 94.12 95.17 21,006,650 +2.90(+3.14%)
May 08, 2019 92.95 93.04 92.19 92.27 7,932,536 -0.60(-0.65%)
May 07, 2019 92.11 92.87 91.48 92.87 11,671,149 -0.10(-0.11%)
May 06, 2019 92.27 94.11 92.24 92.97 14,050,872 +0.89(+0.96%)
May 03, 2019 92.42 93.09 91.96 92.09 9,379,348 +0.70(+0.76%)
May 02, 2019 92.09 93.03 91.31 91.39 12,091,658 -1.12(-1.21%)
May 01, 2019 94.07 94.34 92.47 92.51 12,857,560 -1.77(-1.87%)
Apr 30, 2019 95.09 95.74 93.96 94.28 27,292,596 +1.84(+1.99%)
Apr 29, 2019 91.88 92.75 91.64 92.44 11,975,659 +0.49(+0.53%)
Apr 26, 2019 92.97 93.05 90.81 91.95 14,806,105 -0.63(-0.68%)
Apr 25, 2019 92.70 93.21 92.19 92.58 13,543,756 -0.30(-0.32%)
Apr 24, 2019 95.29 95.35 92.73 92.88 28,161,628 -2.94(-3.07%)
Apr 23, 2019 95.59 96.02 95.29 95.82 11,560,911 +0.09(+0.10%)
Apr 22, 2019 94.84 95.81 94.58 95.72 10,118,377 +1.60(+1.70%)
Apr 18, 2019 94.64 94.87 93.52 94.12 12,157,037 -0.32(-0.34%)
Apr 17, 2019 95.96 96.23 94.27 94.44 15,151,489 -0.71(-0.74%)
Apr 16, 2019 94.57 95.27 94.28 95.15 15,208,805 +0.81(+0.86%)
Apr 15, 2019 94.25 95.03 93.70 94.34 17,021,894 +0.30(+0.32%)
Apr 12, 2019 95.47 95.80 93.45 94.04 54,369,068 -4.89(-4.94%)
Apr 11, 2019 98.42 99.14 97.96 98.93 4,135,924 +0.39(+0.40%)
Apr 10, 2019 99.05 99.39 98.26 98.54 5,055,672 -0.04(-0.04%)
Apr 09, 2019 99.17 99.17 98.25 98.58 5,276,478 -0.90(-0.90%)
Apr 08, 2019 99.55 99.99 99.12 99.48 6,982,556 +0.20(+0.21%)
Apr 05, 2019 98.35 99.44 98.31 99.27 7,069,404 +1.27(+1.30%)
Apr 04, 2019 97.38 98.02 97.02 98.00 4,731,713 +0.71(+0.73%)
Apr 03, 2019 98.33 98.43 97.01 97.29 4,578,621 -0.82(-0.83%)
Apr 02, 2019 98.31 98.50 97.46 98.10 5,555,586 -0.01(-0.01%)
Apr 01, 2019 97.27 98.37 96.94 98.11 7,011,569 +1.38(+1.43%)
Mar 29, 2019 97.59 97.74 96.19 96.73 6,773,068 +0.13(+0.13%)
Mar 28, 2019 96.27 96.71 96.08 96.60 5,167,385 +0.18(+0.19%)
Mar 27, 2019 97.36 97.75 95.82 96.42 4,747,252 -1.05(-1.08%)
Mar 26, 2019 97.19 98.09 96.89 97.47 5,195,572 +0.97(+1.01%)
Mar 25, 2019 96.53 96.86 96.04 96.50 4,886,897 -0.16(-0.16%)
Mar 22, 2019 98.04 98.08 96.35 96.66 7,369,178 -2.18(-2.20%)
Mar 21, 2019 98.06 98.91 97.77 98.83 6,431,638 +0.92(+0.94%)
Mar 20, 2019 98.19 99.21 97.91 97.91 8,543,250 -0.46(-0.47%)
Mar 19, 2019 99.38 99.66 97.95 98.38 6,490,605 -0.47(-0.48%)
Mar 18, 2019 98.32 99.04 98.29 98.85 7,114,735 +0.45(+0.45%)
Mar 15, 2019 97.84 98.49 97.65 98.40 13,307,360 +0.56(+0.57%)
Mar 14, 2019 97.97 98.52 97.75 97.84 6,553,789 -0.05(-0.06%)
Mar 13, 2019 97.84 98.10 97.29 97.90 5,994,677 +0.60(+0.62%)
Mar 12, 2019 97.25 98.13 96.89 97.29 7,874,747 +0.22(+0.23%)
Mar 11, 2019 96.48 97.53 96.39 97.07 7,753,742 +1.57(+1.64%)
Mar 08, 2019 94.31 95.75 93.60 95.50 8,932,233 -0.25(-0.26%)
Mar 07, 2019 96.92 96.98 95.57 95.75 9,167,743 -1.25(-1.29%)
Mar 06, 2019 96.72 97.92 96.04 97.00 9,678,280 +0.19(+0.19%)
Mar 05, 2019 95.70 96.86 95.48 96.81 9,350,164 +0.92(+0.96%)
Mar 04, 2019 96.33 96.46 94.66 95.90 9,546,949 +0.07(+0.07%)
Mar 01, 2019 94.54 95.83 94.36 95.82 9,861,101 +1.92(+2.05%)
Feb 28, 2019 94.23 94.36 93.05 93.90 8,158,452 -0.39(-0.42%)
Feb 27, 2019 94.46 95.24 94.14 94.29 6,736,415 +0.11(+0.12%)
Feb 26, 2019 94.08 94.99 93.98 94.18 6,934,858 +0.25(+0.27%)
Feb 25, 2019 93.77 94.56 93.74 93.93 6,617,563 +0.18(+0.19%)
Feb 22, 2019 94.45 94.59 93.33 93.75 5,753,020 +0.20(+0.21%)
Feb 21, 2019 94.29 94.48 92.97 93.56 6,544,889 -0.90(-0.95%)
Feb 20, 2019 93.69 94.80 93.45 94.45 7,565,148 +0.76(+0.81%)
Feb 19, 2019 93.37 94.12 93.02 93.69 5,447,676 -0.03(-0.03%)
Feb 15, 2019 93.93 94.12 93.12 93.72 7,907,855 +0.93(+1.01%)
Feb 14, 2019 92.95 93.86 92.39 92.79 6,884,975 -0.17(-0.19%)
Feb 13, 2019 92.64 93.60 92.28 92.96 7,633,881 +0.66(+0.72%)
Feb 12, 2019 91.99 92.41 91.44 92.30 6,945,571 +1.38(+1.51%)
Feb 11, 2019 90.91 91.24 90.49 90.92 6,250,592 -0.49(-0.54%)
Feb 08, 2019 91.54 91.65 90.12 91.41 7,294,306 -0.51(-0.55%)
Feb 07, 2019 91.75 92.13 90.58 91.92 9,366,464 -0.51(-0.55%)
Feb 06, 2019 92.52 92.97 92.27 92.42 6,419,033 -0.47(-0.50%)
Feb 05, 2019 93.00 93.18 92.27 92.89 7,608,450 -0.20(-0.22%)
Feb 04, 2019 91.35 93.10 90.42 93.09 10,245,450 +1.07(+1.16%)
Feb 01, 2019 90.69 92.71 90.65 92.03 14,064,458 +2.89(+3.24%)
Jan 31, 2019 88.47 89.72 88.15 89.13 14,414,620 +1.28(+1.45%)
Jan 30, 2019 87.49 88.36 87.06 87.86 10,213,612 +0.92(+1.06%)
Jan 29, 2019 87.87 88.12 86.89 86.94 6,892,680 -0.26(-0.30%)
Jan 28, 2019 87.00 87.52 86.35 87.21 8,857,976 -0.82(-0.93%)
Jan 25, 2019 88.67 89.23 87.84 88.02 8,056,678 -0.23(-0.26%)
Jan 24, 2019 86.32 88.49 86.23 88.25 10,893,271 +1.65(+1.90%)
Jan 23, 2019 87.37 87.60 85.85 86.60 7,797,155 -0.74(-0.85%)
Jan 22, 2019 87.94 88.20 87.03 87.34 9,314,976 -1.58(-1.77%)
Jan 18, 2019 88.62 89.13 87.90 88.92 12,067,782 +1.87(+2.15%)
Jan 17, 2019 86.10 87.30 85.65 87.04 5,668,482 +0.44(+0.50%)
Jan 16, 2019 86.63 87.32 86.47 86.61 7,187,651 -0.56(-0.64%)
Jan 15, 2019 87.06 87.91 86.69 87.17 5,415,729 +0.31(+0.36%)
Jan 14, 2019 86.56 87.34 86.36 86.86 7,874,150 -0.64(-0.73%)
Jan 11, 2019 87.85 87.89 86.82 87.49 5,777,537 -0.71(-0.80%)
Jan 10, 2019 87.47 88.34 86.85 88.20 7,742,237 +0.14(+0.16%)
Jan 09, 2019 87.61 88.63 87.42 88.06 9,121,151 +1.17(+1.34%)
Jan 08, 2019 88.16 88.47 86.82 86.89 7,065,084 -0.38(-0.44%)
Jan 07, 2019 86.34 87.80 85.46 87.28 7,309,201 +1.12(+1.30%)
Jan 04, 2019 85.74 86.29 85.11 86.16 10,229,316 +1.75(+2.07%)
Jan 03, 2019 86.34 86.52 84.02 84.41 8,188,426 -1.65(-1.92%)
Jan 02, 2019 83.45 86.82 83.26 86.06 8,085,395 +1.48(+1.75%)
Dec 31, 2018 84.86 85.71 83.85 84.58 8,115,847 +0.11(+0.13%)
Dec 28, 2018 85.25 85.80 84.06 84.47 8,290,522 -0.52(-0.61%)
Dec 27, 2018 82.00 85.00 81.54 84.99 13,185,415 +1.50(+1.80%)
Dec 26, 2018 79.18 83.49 77.92 83.49 13,864,680 +4.98(+6.34%)
Dec 24, 2018 80.31 80.97 78.45 78.51 7,228,192 -2.50(-3.09%)
Dec 21, 2018 80.56 83.14 80.01 81.02 25,613,102 -0.60(-0.73%)
Dec 20, 2018 83.04 84.02 81.00 81.62 14,771,877 -2.22(-2.64%)
Dec 19, 2018 85.45 87.07 83.26 83.83 13,467,019 -1.48(-1.74%)
Dec 18, 2018 87.56 88.04 84.70 85.32 12,123,760 -2.11(-2.41%)
Dec 17, 2018 88.19 89.38 86.96 87.42 9,173,124 -1.07(-1.21%)
Dec 14, 2018 89.41 90.04 88.09 88.50 7,968,955 -1.64(-1.82%)
Dec 13, 2018 89.52 90.43 88.87 90.14 8,714,947 +0.25(+0.28%)
Dec 12, 2018 91.05 91.52 89.85 89.89 10,149,242 +0.12(+0.13%)
Dec 11, 2018 90.39 90.67 88.59 89.77 7,626,835 +0.41(+0.46%)
Dec 10, 2018 89.64 90.15 86.82 89.36 9,871,278 -0.43(-0.48%)
Dec 07, 2018 91.42 93.06 89.55 89.79 11,723,576 -0.33(-0.36%)
Dec 06, 2018 89.67 90.29 87.87 90.11 13,713,922 -1.03(-1.13%)
Dec 04, 2018 93.76 94.14 91.01 91.15 10,660,603 -2.67(-2.84%)
Dec 03, 2018 93.89 95.18 93.34 93.81 10,493,924 +1.34(+1.45%)
Nov 30, 2018 91.78 92.68 91.50 92.47 8,634,213 +0.07(+0.08%)
Nov 29, 2018 91.70 93.08 91.54 92.40 8,255,060 +0.55(+0.60%)
Nov 28, 2018 89.39 91.96 88.94 91.85 8,723,927 +2.28(+2.54%)
Nov 27, 2018 89.06 89.92 88.80 89.57 8,153,299 +0.18(+0.20%)
Nov 26, 2018 89.09 89.75 88.64 89.39 8,355,063 +1.07(+1.21%)
Nov 23, 2018 89.17 89.58 87.16 88.32 7,174,426 -3.09(-3.38%)
Nov 21, 2018 91.40 91.40 91.40 0 +1.14(+1.27%)
Nov 20, 2018 92.70 92.90 89.44 90.26 10,268,050 -2.58(-2.78%)
Nov 19, 2018 91.85 92.89 91.66 92.84 6,826,697 +0.28(+0.30%)
Nov 16, 2018 91.35 92.73 91.17 92.56 8,626,753 +1.64(+1.80%)
Nov 15, 2018 88.36 91.02 87.63 90.92 9,284,454 +1.83(+2.05%)
Nov 14, 2018 89.99 90.69 88.49 89.09 8,801,613 +0.28(+0.32%)
Nov 13, 2018 90.31 90.76 88.57 88.81 8,892,112 -1.57(-1.74%)
Nov 12, 2018 93.08 93.44 90.21 90.38 13,690,086 -1.63(-1.77%)
Nov 09, 2018 91.02 92.67 90.37 92.01 8,527,668 +0.12(+0.13%)
Nov 08, 2018 92.89 93.83 91.59 91.90 12,027,443 -1.16(-1.25%)
Nov 07, 2018 92.39 93.25 91.64 93.06 6,297,791 +1.52(+1.66%)
Nov 06, 2018 91.44 91.95 90.73 91.54 6,848,281 -0.03(-0.03%)
Nov 05, 2018 89.79 92.14 89.77 91.57 10,409,012 +3.24(+3.67%)
Nov 02, 2018 88.42 90.17 87.09 88.33 12,846,443 +2.74(+3.20%)
Nov 01, 2018 86.05 86.22 84.77 85.59 13,727,820 -0.37(-0.43%)
Oct 31, 2018 86.01 86.62 85.50 85.96 9,600,150 +0.62(+0.72%)
Oct 30, 2018 84.40 85.58 83.27 85.35 9,772,251 +1.48(+1.76%)
Oct 29, 2018 86.26 86.28 82.80 83.87 11,167,866 -2.00(-2.33%)
Oct 26, 2018 85.18 86.59 84.43 85.87 10,436,833 -0.04(-0.04%)
Oct 25, 2018 85.74 87.31 85.02 85.91 7,409,633 +1.05(+1.24%)
Oct 24, 2018 87.56 87.91 84.74 84.85 10,391,053 -2.46(-2.81%)
Oct 23, 2018 89.09 89.09 86.27 87.31 10,513,798 -2.93(-3.25%)
Oct 22, 2018 90.93 91.23 89.68 90.24 7,331,876 -0.72(-0.79%)
Oct 19, 2018 90.37 91.82 90.37 90.96 10,318,379 +0.52(+0.57%)
Oct 18, 2018 90.40 90.96 89.35 90.44 9,600,555 +0.14(+0.15%)
Oct 17, 2018 90.24 90.61 89.33 90.30 9,064,180 -0.17(-0.19%)
Oct 16, 2018 90.15 90.60 89.57 90.47 6,294,250 +0.44(+0.49%)
Oct 15, 2018 90.62 91.51 90.01 90.03 7,845,070 -0.64(-0.70%)
Oct 12, 2018 92.03 92.14 89.45 90.67 9,677,272 -0.51(-0.56%)
Oct 11, 2018 94.26 94.26 90.50 91.18 11,156,878 -3.21(-3.40%)
Oct 10, 2018 97.96 98.24 94.28 94.39 8,447,501 -3.25(-3.33%)
Oct 09, 2018 96.63 98.12 96.29 97.64 8,828,466 +1.52(+1.59%)
Oct 08, 2018 95.51 96.59 95.34 96.12 8,140,691 -0.38(-0.39%)
Oct 05, 2018 96.19 96.93 96.04 96.49 5,608,263 +0.29(+0.30%)
Oct 04, 2018 96.08 96.69 95.62 96.20 6,266,031 -0.28(-0.29%)
Oct 03, 2018 96.34 96.89 96.07 96.48 5,818,335 +0.44(+0.46%)
Oct 02, 2018 96.29 96.82 95.72 96.04 7,072,480 +0.27(+0.28%)
Oct 01, 2018 94.78 96.15 94.78 95.77 6,947,946 +1.62(+1.73%)
Sep 28, 2018 93.92 94.86 93.75 94.15 6,757,608 -0.15(-0.16%)
Sep 27, 2018 94.05 94.70 93.71 94.29 5,887,726 +0.40(+0.43%)
Sep 26, 2018 94.69 95.02 93.73 93.89 5,495,740 -1.09(-1.15%)
Sep 25, 2018 95.08 95.65 94.65 94.98 7,008,445 +0.58(+0.61%)
Sep 24, 2018 93.86 94.68 93.60 94.41 8,487,045 +1.15(+1.23%)
Sep 21, 2018 92.32 93.36 91.94 93.26 17,798,662 +1.32(+1.43%)
Sep 20, 2018 92.54 93.41 91.70 91.94 7,593,949 -0.07(-0.08%)
Sep 19, 2018 91.10 92.42 90.94 92.01 6,306,266 +1.06(+1.17%)
Sep 18, 2018 91.24 91.54 90.83 90.95 6,450,390 +0.48(+0.53%)
Sep 17, 2018 90.55 91.37 90.29 90.47 7,221,149 +0.10(+0.11%)
Sep 14, 2018 89.64 90.55 89.58 90.37 6,426,273 +0.83(+0.93%)
Sep 13, 2018 89.32 89.71 88.60 89.54 8,139,250 +0.39(+0.44%)
Sep 12, 2018 89.63 90.46 89.13 89.15 6,582,222 +0.59(+0.67%)
Sep 11, 2018 88.03 89.11 87.59 88.56 7,275,086 +0.42(+0.47%)
Sep 10, 2018 88.87 89.09 88.06 88.14 7,625,303 -0.09(-0.10%)
Sep 07, 2018 88.17 88.81 87.30 88.23 8,621,314 -0.49(-0.55%)
Sep 06, 2018 90.77 91.24 88.65 88.72 10,637,810 -2.84(-3.10%)
Sep 05, 2018 90.90 91.57 90.28 91.56 5,999,882 +0.04(+0.04%)
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.