Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 76.54 78.53 76.54 78.05 6,018,533 +1.45(+1.89%)
Jun 30, 2017 76.75 76.89 76.28 76.60 7,486,599 +0.15(+0.20%)
Jun 29, 2017 76.64 77.21 76.40 76.45 5,840,893 -0.12(-0.15%)
Jun 28, 2017 76.68 77.02 76.39 76.57 5,668,846 +0.15(+0.20%)
Jun 27, 2017 76.90 77.01 76.38 76.41 5,679,725 -0.05(-0.07%)
Jun 26, 2017 77.12 77.23 76.38 76.46 4,906,337 -0.63(-0.82%)
Jun 23, 2017 76.54 77.40 76.54 77.10 7,862,962 +0.40(+0.53%)
Jun 22, 2017 76.71 77.20 76.39 76.69 5,716,612 -0.03(-0.04%)
Jun 21, 2017 77.75 78.49 76.30 76.72 9,518,396 -1.46(-1.87%)
Jun 20, 2017 78.01 78.27 77.37 78.18 7,042,959 -0.72(-0.91%)
Jun 19, 2017 79.53 79.58 78.67 78.90 6,234,764 -0.65(-0.82%)
Jun 16, 2017 78.52 79.56 77.98 79.56 15,844,798 +1.48(+1.90%)
Jun 15, 2017 78.20 78.41 77.73 78.07 7,410,934 -0.20(-0.25%)
Jun 14, 2017 79.23 79.29 77.64 78.27 8,443,380 -1.12(-1.41%)
Jun 13, 2017 79.55 79.66 78.68 79.39 8,307,265 +0.07(+0.08%)
Jun 12, 2017 78.12 79.61 78.77 79.33 11,835,633 +1.20(+1.54%)
Jun 09, 2017 76.37 78.19 76.37 78.12 8,982,806 +1.76(+2.31%)
Jun 08, 2017 76.90 75.95 76.36 8,843,941 +0.17(+0.22%)
Jun 07, 2017 76.34 76.68 75.30 76.19 9,801,583 -0.29(-0.38%)
Jun 06, 2017 75.71 76.69 75.45 76.49 6,379,174 +0.72(+0.95%)
Jun 05, 2017 75.48 76.05 75.36 75.77 6,160,101 +0.06(+0.08%)
Jun 02, 2017 76.23 76.32 75.46 75.71 7,986,520 -0.85(-1.11%)
Jun 01, 2017 76.13 76.57 75.94 76.56 6,495,724 +0.58(+0.76%)
May 31, 2017 76.03 76.28 75.68 75.98 10,947,157 -0.43(-0.56%)
May 30, 2017 76.62 76.88 76.18 76.41 5,839,975 -0.48(-0.63%)
May 26, 2017 77.13 77.30 76.80 76.89 5,110,718 -0.29(-0.37%)
May 25, 2017 77.90 78.35 76.89 77.18 7,209,170 -0.82(-1.04%)
May 24, 2017 77.90 78.09 77.63 77.99 4,733,957 -0.04(-0.05%)
May 23, 2017 77.88 78.24 77.81 78.03 4,708,419 +0.11(+0.14%)
May 22, 2017 78.63 78.63 77.65 77.92 6,116,694 -0.29(-0.38%)
May 19, 2017 77.48 78.21 77.22 78.21 11,417,865 +0.99(+1.28%)
May 18, 2017 76.77 77.59 76.24 77.22 7,651,363 +0.35(+0.45%)
May 17, 2017 77.95 78.03 76.82 76.88 8,694,699 -1.08(-1.38%)
May 16, 2017 78.19 78.25 77.73 77.95 6,874,648 +0.29(+0.37%)
May 15, 2017 77.88 78.29 77.54 77.66 9,145,350 +0.65(+0.84%)
May 12, 2017 77.09 77.26 76.67 77.02 6,174,827 -0.18(-0.24%)
May 11, 2017 77.83 77.83 76.78 77.20 6,371,771 -0.21(-0.27%)
May 10, 2017 76.91 77.65 76.71 77.41 7,680,830 +1.03(+1.35%)
May 09, 2017 77.42 77.59 76.18 76.38 6,910,280 -1.16(-1.50%)
May 08, 2017 77.00 77.57 76.92 77.54 7,119,592 +0.65(+0.84%)
May 05, 2017 76.26 76.96 76.10 76.89 6,961,625 +0.71(+0.94%)
May 04, 2017 77.22 77.29 75.69 76.18 11,061,256 -1.39(-1.79%)
May 03, 2017 76.58 77.96 76.41 77.57 7,790,416 +0.99(+1.29%)
May 02, 2017 77.13 77.43 76.38 76.58 7,033,033 -0.41(-0.53%)
May 01, 2017 77.23 77.58 76.87 76.99 6,817,736 -0.57(-0.73%)
Apr 28, 2017 77.81 78.21 77.04 77.55 9,422,063 +0.89(+1.17%)
Apr 27, 2017 77.02 77.03 76.08 76.66 7,954,118 -0.44(-0.58%)
Apr 26, 2017 77.34 78.12 77.02 77.10 9,199,357 -0.47(-0.61%)
Apr 25, 2017 77.26 77.75 77.18 77.58 6,354,637 +0.58(+0.76%)
Apr 24, 2017 76.89 77.34 76.59 77.00 6,242,873 +0.76(+0.99%)
Apr 21, 2017 76.17 76.63 75.80 76.24 7,474,190 +0.01(+0.01%)
Apr 20, 2017 75.88 76.82 75.85 76.23 6,862,475 +0.47(+0.62%)
Apr 19, 2017 76.97 77.15 75.47 75.76 9,173,686 -1.05(-1.37%)
Apr 18, 2017 76.91 77.54 76.55 76.81 5,850,696 -0.36(-0.46%)
Apr 17, 2017 77.17 77.40 76.79 77.17 7,262,590 +0.05(+0.07%)
Apr 13, 2017 78.96 79.03 77.00 77.12 9,485,872 -2.09(-2.63%)
Apr 12, 2017 79.49 79.49 78.83 79.20 6,952,201 +0.00(+0.00%)
Apr 11, 2017 79.61 79.62 78.54 79.20 5,443,275 -0.33(-0.42%)
Apr 10, 2017 79.31 80.10 79.20 79.54 6,620,489 +0.41(+0.52%)
Apr 07, 2017 79.50 79.65 78.98 79.12 6,726,878 -0.31(-0.39%)
Apr 06, 2017 79.31 79.70 79.04 79.44 5,413,042 +0.47(+0.60%)
Apr 05, 2017 79.70 80.44 78.91 78.96 8,803,237 -0.01(-0.02%)
Apr 04, 2017 78.41 79.02 77.78 78.98 6,448,567 +0.63(+0.80%)
Apr 03, 2017 77.93 78.48 77.32 78.35 7,980,869 +0.31(+0.40%)
Mar 31, 2017 78.28 78.60 77.81 78.04 8,473,556 -0.30(-0.38%)
Mar 30, 2017 78.61 78.99 77.92 78.34 9,352,234 -0.21(-0.27%)
Mar 29, 2017 77.74 78.56 77.69 78.55 6,768,474 +0.65(+0.84%)
Mar 28, 2017 77.25 78.31 77.13 77.90 8,710,939 +0.65(+0.84%)
Mar 27, 2017 77.77 78.03 76.92 77.25 8,906,165 -1.24(-1.58%)
Mar 24, 2017 78.45 78.80 78.28 78.49 8,722,450 +0.09(+0.11%)
Mar 23, 2017 78.71 79.12 78.33 78.41 7,499,813 -0.38(-0.48%)
Mar 22, 2017 78.25 79.12 78.15 78.78 11,153,333 +0.25(+0.32%)
Mar 21, 2017 78.54 78.67 78.06 78.53 10,189,253 +0.28(+0.35%)
Mar 20, 2017 77.97 78.39 77.79 78.25 7,293,252 -0.01(-0.02%)
Mar 17, 2017 78.50 78.80 78.27 78.27 19,747,452 -0.13(-0.17%)
Mar 16, 2017 79.09 79.14 78.09 78.40 12,237,135 -0.74(-0.94%)
Mar 15, 2017 78.56 79.21 78.17 79.14 13,031,741 +1.10(+1.42%)
Mar 14, 2017 78.84 78.92 77.86 78.03 13,669,536 -1.45(-1.82%)
Mar 13, 2017 80.32 80.54 79.45 79.48 8,761,155 -0.92(-1.14%)
Mar 10, 2017 80.97 80.98 79.55 80.40 9,025,717 +0.41(+0.52%)
Mar 09, 2017 79.45 80.08 78.87 79.98 9,969,153 +0.31(+0.39%)
Mar 08, 2017 81.17 81.35 79.52 79.67 12,473,612 -1.60(-1.97%)
Mar 07, 2017 82.53 82.77 81.18 81.27 9,161,859 -0.99(-1.20%)
Mar 06, 2017 82.32 82.50 81.89 82.26 6,510,203 -0.28(-0.33%)
Mar 03, 2017 82.78 82.29 82.53 6,755,161 +0.14(+0.17%)
Mar 02, 2017 82.62 83.06 82.36 82.40 8,101,942 -0.38(-0.46%)
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.