Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 95.89 97.41 95.89 96.42 7,434,629 +0.59(+0.61%)
Jun 28, 2018 96.50 96.74 95.32 95.83 5,002,031 -0.26(-0.27%)
Jun 27, 2018 95.44 97.17 95.37 96.09 8,311,324 +1.40(+1.48%)
Jun 26, 2018 93.82 95.03 93.47 94.69 6,016,386 +1.18(+1.26%)
Jun 25, 2018 94.89 95.05 92.98 93.50 7,608,021 -1.90(-1.99%)
Jun 22, 2018 95.64 96.52 95.19 95.40 11,685,942 +1.91(+2.05%)
Jun 21, 2018 94.94 95.01 93.16 93.49 9,560,404 -2.06(-2.15%)
Jun 20, 2018 96.18 96.44 94.79 95.55 10,464,677 -0.19(-0.20%)
Jun 19, 2018 94.81 96.00 94.47 95.74 7,799,281 -0.33(-0.34%)
Jun 18, 2018 94.83 96.84 94.64 96.07 10,104,513 +1.47(+1.56%)
Jun 15, 2018 96.48 94.44 94.59 17,340,288 -1.88(-1.95%)
Jun 14, 2018 97.14 97.58 96.38 96.48 6,630,902 -0.43(-0.44%)
Jun 13, 2018 96.71 97.48 96.16 96.90 8,284,669 -0.01(-0.01%)
Jun 12, 2018 97.34 97.90 96.34 96.91 5,957,186 -0.37(-0.38%)
Jun 11, 2018 96.68 97.76 95.98 97.28 7,979,355 +0.85(+0.89%)
Jun 08, 2018 96.94 97.14 95.84 96.42 6,699,162 -0.40(-0.41%)
Jun 07, 2018 94.97 97.60 94.88 96.82 11,286,399 +2.73(+2.90%)
Jun 06, 2018 93.08 94.09 8,147,416 +0.50(+0.53%)
Jun 05, 2018 93.05 94.34 92.69 93.59 7,438,134 +0.36(+0.38%)
Jun 04, 2018 94.97 95.64 93.17 93.24 7,553,647 -1.21(-1.28%)
Jun 01, 2018 95.70 95.75 94.13 94.45 7,539,762 -0.34(-0.36%)
May 31, 2018 94.62 95.19 94.15 94.79 9,783,142 -0.66(-0.69%)
May 30, 2018 93.53 95.83 93.30 95.45 9,342,904 +2.88(+3.11%)
May 29, 2018 92.35 93.37 91.56 92.57 9,684,800 -0.61(-0.65%)
May 25, 2018 93.18 93.18 93.18 0 -3.37(-3.49%)
May 24, 2018 97.16 97.16 95.97 96.55 7,744,713 -1.59(-1.62%)
May 23, 2018 96.92 98.22 96.51 98.15 7,890,361 +0.36(+0.37%)
May 22, 2018 98.44 99.44 97.69 97.79 7,138,756 -0.87(-0.88%)
May 21, 2018 98.22 98.69 97.82 98.66 6,662,976 +1.15(+1.18%)
May 18, 2018 98.32 98.49 97.46 97.51 8,373,685 -1.22(-1.24%)
May 17, 2018 98.19 98.81 97.90 98.73 6,873,283 +0.78(+0.79%)
May 16, 2018 97.75 98.07 97.00 97.95 7,149,462 -0.14(-0.14%)
May 15, 2018 98.46 98.49 97.71 98.09 6,879,954 -0.49(-0.50%)
May 14, 2018 98.47 99.05 98.13 98.58 8,217,080 +0.42(+0.42%)
May 11, 2018 97.82 98.86 97.16 98.16 10,703,853 +0.77(+0.79%)
May 10, 2018 98.05 98.14 97.06 97.39 7,203,595 +0.08(+0.08%)
May 09, 2018 97.09 98.60 96.83 97.31 15,135,187 +1.63(+1.70%)
May 08, 2018 94.45 95.82 93.47 95.69 11,798,992 +1.23(+1.30%)
May 07, 2018 95.70 97.07 94.08 94.46 9,264,260 -0.45(-0.47%)
May 04, 2018 94.66 95.89 94.28 94.90 7,146,852 -0.36(-0.38%)
May 03, 2018 94.19 95.35 93.62 95.27 8,898,514 +0.39(+0.41%)
May 02, 2018 93.90 95.61 93.81 94.87 7,816,020 +0.48(+0.50%)
May 01, 2018 93.77 94.44 93.05 94.40 9,383,057 -0.19(-0.20%)
Apr 30, 2018 96.03 96.69 94.54 94.58 10,094,528 -1.14(-1.19%)
Apr 27, 2018 94.88 96.05 94.26 95.73 11,688,474 +1.81(+1.93%)
Apr 26, 2018 92.74 93.97 92.46 93.91 8,285,905 +1.13(+1.22%)
Apr 25, 2018 92.49 92.91 91.57 92.78 7,050,994 +0.14(+0.15%)
Apr 24, 2018 94.02 94.53 92.04 92.64 10,556,015 -0.79(-0.84%)
Apr 23, 2018 92.23 93.45 92.08 93.43 8,085,817 +0.96(+1.04%)
Apr 20, 2018 93.28 93.34 91.83 92.47 10,001,435 -1.06(-1.13%)
Apr 19, 2018 93.72 94.50 93.15 93.53 9,469,915 -0.08(-0.09%)
Apr 18, 2018 92.58 94.42 92.54 93.61 12,078,745 +1.78(+1.94%)
Apr 17, 2018 91.43 92.23 91.14 91.83 8,582,287 +0.57(+0.63%)
Apr 16, 2018 91.18 92.01 90.55 91.25 6,081,886 +0.59(+0.65%)
Apr 13, 2018 90.36 91.32 90.13 90.66 7,285,702 +0.52(+0.58%)
Apr 12, 2018 90.50 91.23 89.70 90.14 8,864,897 -0.02(-0.02%)
Apr 11, 2018 89.73 90.25 89.02 90.15 8,262,812 +0.30(+0.34%)
Apr 10, 2018 88.91 90.59 88.91 89.85 10,116,970 +2.17(+2.47%)
Apr 09, 2018 87.17 88.58 86.85 87.68 9,171,548 +0.92(+1.06%)
Apr 06, 2018 87.98 88.46 85.72 86.76 9,384,045 -1.91(-2.16%)
Apr 05, 2018 86.85 89.13 86.71 88.67 9,360,022 +2.12(+2.45%)
Apr 04, 2018 85.47 86.78 85.00 86.55 7,575,190 -0.26(-0.30%)
Apr 03, 2018 85.07 86.93 84.74 86.81 8,885,040 +1.96(+2.31%)
Apr 02, 2018 86.10 86.48 83.57 84.86 8,238,349 -1.36(-1.58%)
Mar 29, 2018 86.22 86.22 86.22 0 +1.47(+1.73%)
Mar 28, 2018 86.89 87.14 84.72 84.75 9,239,684 -1.94(-2.23%)
Mar 27, 2018 87.51 88.35 86.17 86.68 7,315,687 -0.52(-0.60%)
Mar 26, 2018 86.37 87.38 85.66 87.21 9,085,372 +1.79(+2.10%)
Mar 23, 2018 86.47 87.52 85.20 85.41 8,236,932 -0.54(-0.63%)
Mar 22, 2018 87.36 87.50 85.79 85.96 8,328,012 -2.53(-2.85%)
Mar 21, 2018 86.93 89.29 86.79 88.48 9,033,624 +1.92(+2.22%)
Mar 20, 2018 86.60 87.44 86.51 86.56 6,067,680 +0.46(+0.54%)
Mar 19, 2018 86.99 87.12 85.60 86.10 6,353,783 -1.14(-1.31%)
Mar 16, 2018 87.24 87.84 86.61 87.24 19,721,022 -0.14(-0.16%)
Mar 15, 2018 87.21 87.86 86.75 87.38 5,978,102 +0.34(+0.39%)
Mar 14, 2018 88.44 88.79 86.84 87.04 6,681,153 -1.01(-1.14%)
Mar 13, 2018 88.63 89.35 87.70 88.05 8,984,761 -0.25(-0.28%)
Mar 12, 2018 88.83 89.47 88.12 88.29 9,096,439 -0.33(-0.37%)
Mar 09, 2018 86.42 88.75 86.37 88.62 11,684,098 +2.93(+3.41%)
Mar 08, 2018 86.64 86.75 85.13 85.69 8,043,754 -0.37(-0.43%)
Mar 07, 2018 85.15 86.06 8,808,710 +0.14(+0.17%)
Mar 06, 2018 86.07 87.33 85.44 85.92 10,524,658 +0.38(+0.44%)
Mar 05, 2018 84.22 85.68 83.93 85.54 10,336,587 +1.14(+1.35%)
Mar 02, 2018 84.30 84.81 83.04 84.40 8,739,702 -0.30(-0.36%)
Mar 01, 2018 84.32 86.11 83.89 84.70 9,942,371 +0.09(+0.11%)
Feb 28, 2018 86.96 87.29 84.58 84.61 9,828,788 -1.28(-1.49%)
Feb 27, 2018 86.84 87.74 85.89 85.89 8,014,453 -0.75(-0.86%)
Feb 26, 2018 85.57 86.68 85.32 86.64 9,795,703 +1.52(+1.79%)
Feb 23, 2018 83.51 85.23 83.35 85.12 8,545,109 +2.04(+2.46%)
Feb 22, 2018 83.08 9,831,447 +0.63(+0.76%)
Feb 21, 2018 84.02 84.72 82.45 82.45 9,107,565 -1.45(-1.73%)
Feb 20, 2018 84.89 85.10 83.60 83.90 8,863,872 -0.88(-1.03%)
Feb 16, 2018 84.78 84.78 84.78 0 -0.29(-0.35%)
Feb 15, 2018 85.32 85.44 84.36 85.07 7,146,557 +0.02(+0.02%)
Feb 14, 2018 84.21 85.37 83.39 85.06 9,387,963 +0.25(+0.30%)
Feb 13, 2018 84.84 85.04 83.73 84.80 9,434,969 -0.52(-0.61%)
Feb 12, 2018 85.93 86.72 84.52 85.32 11,165,153 +0.36(+0.42%)
Feb 09, 2018 84.84 85.80 81.97 84.96 14,591,168 +0.90(+1.07%)
Feb 08, 2018 86.21 86.75 84.00 84.06 13,201,557 -2.24(-2.59%)
Feb 07, 2018 87.88 88.15 86.26 86.30 15,401,781 -1.41(-1.61%)
Feb 06, 2018 83.24 88.05 82.91 87.72 24,587,500 +4.06(+4.86%)
Feb 05, 2018 87.57 88.55 80.86 83.65 20,443,318 -5.11(-5.76%)
Feb 02, 2018 92.78 92.78 88.06 88.76 17,610,504 -5.23(-5.57%)
Feb 01, 2018 94.02 94.04 92.87 94.00 10,437,728 +0.16(+0.18%)
Jan 31, 2018 93.88 94.18 92.86 93.83 12,860,087 +0.09(+0.10%)
Jan 30, 2018 95.52 95.82 93.71 93.74 10,797,105 -2.43(-2.53%)
Jan 29, 2018 97.36 98.50 96.06 96.18 8,483,065 -2.03(-2.07%)
Jan 26, 2018 97.84 98.62 97.59 98.20 8,430,222 +0.40(+0.41%)
Jan 25, 2018 98.63 98.71 97.57 97.80 6,141,206 -0.55(-0.56%)
Jan 24, 2018 98.35 99.31 98.11 98.35 8,955,985 +0.28(+0.28%)
Jan 23, 2018 99.09 99.23 97.86 98.08 7,675,284 -1.15(-1.16%)
Jan 22, 2018 98.29 99.23 98.27 99.23 6,968,414 +0.94(+0.96%)
Jan 19, 2018 98.68 98.81 97.47 98.29 8,080,700 -0.22(-0.22%)
Jan 18, 2018 99.07 99.18 98.08 98.50 7,867,090 -0.58(-0.58%)
Jan 17, 2018 98.95 99.41 98.03 99.08 7,524,623 +0.26(+0.27%)
Jan 16, 2018 100.06 100.11 98.51 98.82 8,229,150 -1.19(-1.19%)
Jan 12, 2018 100.01 100.01 100.01 0 +0.77(+0.78%)
Jan 11, 2018 96.50 99.78 96.38 99.24 15,549,722 +2.93(+3.04%)
Jan 10, 2018 96.38 96.31 7,069,799 +0.61(+0.64%)
Jan 09, 2018 96.14 96.52 95.66 95.70 5,907,752 -0.52(-0.54%)
Jan 08, 2018 95.71 96.29 95.54 96.21 6,447,200 +0.47(+0.49%)
Jan 05, 2018 95.79 95.89 95.14 95.74 5,596,362 -0.16(-0.16%)
Jan 04, 2018 95.78 96.08 95.23 95.90 6,142,610 -0.30(-0.31%)
Jan 03, 2018 95.41 96.52 94.99 96.20 7,754,814 +0.70(+0.73%)
Jan 02, 2018 94.10 95.62 94.00 95.50 7,516,294 +1.79(+1.91%)
Dec 29, 2017 93.71 93.71 93.71 0 -0.29(-0.31%)
Dec 28, 2017 94.09 94.24 93.79 94.00 2,928,042 +0.02(+0.02%)
Dec 27, 2017 94.29 94.47 93.67 93.98 4,611,134 -0.32(-0.34%)
Dec 26, 2017 93.74 94.42 93.61 94.30 4,472,704 +0.75(+0.80%)
Dec 22, 2017 93.46 94.06 93.25 93.56 6,325,577 +0.12(+0.13%)
Dec 21, 2017 90.87 93.83 90.63 93.44 13,503,402 +2.94(+3.25%)
Dec 20, 2017 90.04 90.80 89.57 90.49 8,394,780 +0.79(+0.88%)
Dec 19, 2017 90.07 90.39 89.46 89.71 6,144,212 +0.10(+0.12%)
Dec 18, 2017 89.77 90.79 89.54 89.60 6,217,414 -0.02(-0.02%)
Dec 15, 2017 90.16 90.18 89.46 89.63 14,997,900 +0.15(+0.17%)
Dec 14, 2017 89.69 90.04 89.45 89.48 4,992,132 -0.30(-0.33%)
Dec 13, 2017 89.40 89.95 88.84 89.78 5,877,316 +0.19(+0.21%)
Dec 12, 2017 89.59 90.38 89.50 89.59 5,744,576 -0.55(-0.61%)
Dec 11, 2017 90.04 90.66 89.92 90.14 7,921,424 +0.37(+0.42%)
Dec 08, 2017 89.80 90.01 89.15 89.77 5,506,833 +0.22(+0.24%)
Dec 07, 2017 89.45 89.90 89.05 89.55 6,557,200 +0.02(+0.02%)
Dec 06, 2017 89.82 90.49 89.47 89.54 6,482,446 -0.58(-0.65%)
Dec 05, 2017 90.23 90.88 89.94 90.12 5,851,910 -0.34(-0.37%)
Dec 04, 2017 89.69 91.55 89.36 90.46 9,840,659 +1.00(+1.11%)
Dec 01, 2017 89.69 90.17 89.16 89.46 9,127,121 +0.39(+0.44%)
Nov 30, 2017 87.78 89.19 87.75 89.07 10,548,905 +1.35(+1.54%)
Nov 29, 2017 86.98 87.77 86.71 87.72 4,890,415 +0.55(+0.63%)
Nov 28, 2017 86.77 87.44 86.64 87.17 5,349,783 +0.64(+0.74%)
Nov 27, 2017 86.72 86.86 86.26 86.53 5,998,620 -0.69(-0.79%)
Nov 24, 2017 87.24 87.47 87.07 87.21 2,330,021 +0.45(+0.52%)
Nov 22, 2017 86.45 87.42 86.32 86.77 5,278,099 +0.55(+0.64%)
Nov 21, 2017 86.19 86.73 86.02 86.21 6,135,018 +0.34(+0.39%)
Nov 20, 2017 85.91 86.11 85.67 85.88 6,190,743 +0.01(+0.01%)
Nov 17, 2017 85.84 86.08 85.26 85.87 5,794,408 +0.10(+0.12%)
Nov 16, 2017 86.27 86.70 85.62 85.76 7,866,726 -0.60(-0.69%)
Nov 15, 2017 86.18 86.94 86.08 86.36 7,241,905 -0.35(-0.40%)
Nov 14, 2017 86.64 86.96 86.21 86.71 9,433,967 -0.23(-0.26%)
Nov 13, 2017 86.93 87.34 86.53 86.94 5,769,565 +0.04(+0.04%)
Nov 10, 2017 86.55 87.00 86.10 86.90 6,953,563 -0.04(-0.05%)
Nov 09, 2017 85.95 87.14 85.75 86.95 6,881,186 +0.42(+0.49%)
Nov 08, 2017 86.61 86.88 85.95 86.52 6,867,194 -0.42(-0.49%)
Nov 07, 2017 87.05 87.51 86.38 86.95 7,037,871 +0.15(+0.17%)
Nov 06, 2017 85.56 86.88 85.28 86.80 8,022,245 +1.52(+1.78%)
Nov 03, 2017 85.64 85.84 85.09 85.28 5,530,917 -0.25(-0.29%)
Nov 02, 2017 86.18 86.38 85.07 85.53 5,838,039 -0.42(-0.49%)
Nov 01, 2017 86.25 86.75 85.55 85.95 6,782,784 +0.01(+0.01%)
Oct 31, 2017 84.88 86.31 84.41 85.95 9,647,593 +1.11(+1.31%)
Oct 30, 2017 83.93 85.36 83.69 84.83 10,137,034 +0.63(+0.75%)
Oct 27, 2017 86.12 86.32 83.48 84.20 19,597,780 -3.63(-4.14%)
Oct 26, 2017 88.09 88.25 87.61 87.84 5,517,994 +0.00(+0.00%)
Oct 25, 2017 88.25 88.58 87.62 87.84 6,138,662 -0.59(-0.66%)
Oct 24, 2017 88.61 88.94 88.30 88.42 6,030,604 +0.22(+0.25%)
Oct 23, 2017 88.05 88.48 87.84 88.20 5,221,509 +0.22(+0.24%)
Oct 20, 2017 87.96 88.09 87.56 87.99 6,639,869 +0.33(+0.37%)
Oct 19, 2017 87.56 88.06 87.47 87.66 6,171,140 +0.04(+0.04%)
Oct 18, 2017 88.55 89.01 87.50 87.62 7,423,054 -1.54(-1.72%)
Oct 17, 2017 89.16 89.54 88.87 89.16 6,532,046 +0.07(+0.07%)
Oct 16, 2017 88.88 89.65 88.57 89.09 7,416,946 +0.72(+0.81%)
Oct 13, 2017 88.84 88.99 88.33 88.37 6,256,673 +0.01(+0.02%)
Oct 12, 2017 87.87 88.73 87.74 88.36 5,298,645 -0.14(-0.16%)
Oct 11, 2017 88.41 88.64 87.94 88.50 5,294,001 +0.39(+0.45%)
Oct 10, 2017 87.81 88.86 87.73 88.10 7,662,994 +0.81(+0.93%)
Oct 09, 2017 87.02 87.57 86.78 87.30 3,980,394 +0.50(+0.58%)
Oct 06, 2017 87.47 87.62 86.62 86.79 4,764,332 -1.15(-1.31%)
Oct 05, 2017 87.10 88.02 87.01 87.94 7,376,963 +0.74(+0.85%)
Oct 04, 2017 87.38 87.41 86.86 87.20 4,643,131 -0.18(-0.20%)
Oct 03, 2017 86.83 87.70 86.78 87.38 5,248,229 +0.29(+0.33%)
Oct 02, 2017 86.34 87.36 85.68 87.09 5,778,739 -0.05(-0.06%)
Sep 29, 2017 86.90 87.16 86.57 87.14 6,573,163 -0.09(-0.10%)
Sep 28, 2017 86.90 87.61 86.84 87.23 6,673,005 +0.13(+0.14%)
Sep 27, 2017 86.60 87.10 5,294,943 -0.05(-0.06%)
Sep 26, 2017 87.36 87.53 86.95 87.16 6,572,511 -0.35(-0.40%)
Sep 25, 2017 86.94 87.76 86.78 87.50 8,063,889 +0.52(+0.60%)
Sep 22, 2017 86.33 87.39 86.23 86.98 7,156,049 +0.61(+0.70%)
Sep 21, 2017 86.19 86.41 85.90 86.38 5,844,691 +0.07(+0.09%)
Sep 20, 2017 86.40 86.88 86.17 86.30 7,251,929 +0.02(+0.03%)
Sep 19, 2017 85.47 86.34 85.43 86.28 8,343,480 +0.85(+1.00%)
Sep 18, 2017 84.86 85.45 84.78 85.43 6,680,801 +0.42(+0.49%)
Sep 15, 2017 85.16 85.22 84.27 85.01 11,308,654 +0.13(+0.16%)
Sep 14, 2017 84.74 85.54 84.68 84.88 7,846,409 +0.20(+0.24%)
Sep 13, 2017 83.42 84.78 83.27 84.68 7,941,042 +1.25(+1.50%)
Sep 12, 2017 83.67 83.76 82.95 83.42 6,890,440 -0.02(-0.03%)
Sep 11, 2017 82.94 83.48 82.71 83.45 8,054,259 +1.29(+1.57%)
Sep 08, 2017 82.76 82.88 81.97 82.16 5,438,236 -0.76(-0.91%)
Sep 07, 2017 83.19 83.69 82.59 82.91 8,006,473 +0.01(+0.01%)
Sep 06, 2017 81.58 83.23 81.43 82.91 11,564,767 +1.74(+2.15%)
Sep 05, 2017 81.10 81.77 80.61 81.16 7,436,762 +0.50(+0.63%)
Sep 01, 2017 79.86 80.96 79.77 80.66 4,935,482 +0.85(+1.06%)
Aug 31, 2017 80.09 80.27 79.72 79.81 7,427,316 -0.08(-0.10%)
Aug 30, 2017 79.78 79.98 79.43 79.89 4,215,142 -0.10(-0.12%)
Aug 29, 2017 79.67 80.13 79.38 79.99 4,356,088 +0.07(+0.09%)
Aug 28, 2017 80.50 80.53 79.55 79.92 4,964,330 -0.35(-0.43%)
Aug 25, 2017 79.96 80.62 79.74 80.27 5,911,624 +0.59(+0.74%)
Aug 24, 2017 78.98 79.85 78.86 79.68 6,822,529 +0.62(+0.78%)
Aug 23, 2017 78.77 79.40 78.69 79.06 5,644,072 +0.19(+0.24%)
Aug 22, 2017 78.60 79.29 78.47 78.88 7,592,611 +0.43(+0.55%)
Aug 21, 2017 78.97 78.97 78.09 78.45 4,800,809 -0.52(-0.66%)
Aug 18, 2017 78.49 79.61 78.24 78.97 7,372,202 +0.42(+0.53%)
Aug 17, 2017 79.06 79.26 78.54 78.55 7,915,491 -0.68(-0.86%)
Aug 16, 2017 79.82 80.04 79.12 79.23 5,645,202 -0.48(-0.60%)
Aug 15, 2017 79.85 79.96 78.95 79.72 7,232,827 -0.10(-0.13%)
Aug 14, 2017 80.22 80.63 79.53 79.82 5,837,021 -0.38(-0.48%)
Aug 11, 2017 80.91 81.13 80.13 80.20 4,607,417 -0.65(-0.80%)
Aug 10, 2017 81.67 81.82 80.79 80.85 6,742,410 -0.57(-0.70%)
Aug 09, 2017 81.31 81.80 80.96 81.42 5,402,601 +0.40(+0.49%)
Aug 08, 2017 80.77 81.29 80.60 81.02 5,593,894 +0.42(+0.52%)
Aug 07, 2017 80.63 80.98 80.46 80.61 6,486,675 -0.24(-0.30%)
Aug 04, 2017 80.35 80.91 80.35 80.85 6,324,224 +0.50(+0.62%)
Aug 03, 2017 80.94 81.10 80.07 80.35 7,634,092 -0.76(-0.93%)
Aug 02, 2017 81.05 81.64 80.77 81.10 8,459,883 -0.23(-0.29%)
Aug 01, 2017 80.43 81.48 80.34 81.34 11,113,455 +1.17(+1.46%)
Jul 31, 2017 79.58 80.77 79.41 80.17 10,297,494 +0.79(+0.99%)
Jul 28, 2017 78.35 80.13 78.09 79.39 10,640,361 +1.48(+1.89%)
Jul 27, 2017 77.01 78.06 76.81 77.91 8,019,257 +0.73(+0.94%)
Jul 26, 2017 76.82 77.89 76.51 77.18 8,009,343 +0.54(+0.70%)
Jul 25, 2017 76.69 77.21 76.60 76.65 9,661,418 +0.87(+1.15%)
Jul 24, 2017 75.76 76.05 75.57 75.77 5,557,235 -0.04(-0.05%)
Jul 21, 2017 76.49 76.64 75.74 75.81 7,223,929 -1.01(-1.32%)
Jul 20, 2017 77.10 77.33 76.23 76.82 7,310,442 +0.12(+0.16%)
Jul 19, 2017 76.04 76.71 76.00 76.70 6,717,174 +0.54(+0.71%)
Jul 18, 2017 76.80 76.80 76.00 76.16 5,909,882 -0.36(-0.47%)
Jul 17, 2017 76.60 77.07 76.42 76.52 7,587,195 -0.17(-0.22%)
Jul 14, 2017 76.64 76.83 76.16 76.68 4,963,297 +0.23(+0.30%)
Jul 13, 2017 76.21 76.52 75.96 76.46 6,045,867 +0.18(+0.23%)
Jul 12, 2017 76.36 76.91 75.97 76.28 5,417,926 +0.57(+0.75%)
Jul 11, 2017 75.74 75.99 75.30 75.72 5,886,929 +0.06(+0.08%)
Jul 10, 2017 75.95 76.05 75.33 75.66 6,304,470 -0.33(-0.43%)
Jul 07, 2017 76.06 76.19 75.49 75.99 8,794,057 -0.24(-0.32%)
Jul 06, 2017 77.19 76.15 76.23 6,925,246 -0.59(-0.76%)
Jul 05, 2017 77.82 78.05 76.56 76.82 6,105,173 -1.23(-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.