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 (%)
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%)
Sep 04, 2018 91.57 92.11 91.12 91.52 5,962,852 +0.32(+0.35%)
Aug 31, 2018 91.20 91.20 91.20 0 -1.04(-1.13%)
Aug 30, 2018 92.45 92.72 92.04 92.24 4,355,002 -0.32(-0.34%)
Aug 29, 2018 92.39 93.03 92.30 92.56 5,327,346 +0.28(+0.30%)
Aug 28, 2018 92.85 93.42 92.20 92.28 6,086,006 -0.38(-0.41%)
Aug 27, 2018 91.90 92.76 91.75 92.66 5,067,965 +1.03(+1.13%)
Aug 24, 2018 91.54 92.04 91.40 91.63 5,735,160 +0.70(+0.77%)
Aug 23, 2018 91.15 91.48 90.62 90.93 5,146,678 -0.63(-0.69%)
Aug 22, 2018 91.27 91.97 91.17 91.56 4,723,066 +0.75(+0.83%)
Aug 21, 2018 91.14 91.57 90.69 90.80 6,332,559 +0.15(+0.16%)
Aug 20, 2018 90.85 91.10 90.33 90.66 7,018,377 -0.04(-0.04%)
Aug 17, 2018 90.97 91.30 90.15 90.70 7,939,682 +0.11(+0.12%)
Aug 16, 2018 90.62 91.09 90.22 90.59 7,084,300 +0.65(+0.72%)
Aug 15, 2018 92.81 92.83 89.55 89.94 12,425,201 -3.54(-3.79%)
Aug 14, 2018 93.74 94.30 93.04 93.48 4,748,924 +0.11(+0.11%)
Aug 13, 2018 94.04 94.32 93.24 93.37 5,717,414 -0.69(-0.73%)
Aug 10, 2018 93.17 94.20 92.66 94.06 8,035,996 +0.62(+0.66%)
Aug 09, 2018 94.53 94.85 93.24 93.44 6,842,660 -1.03(-1.09%)
Aug 08, 2018 94.96 95.17 94.04 94.47 7,813,952 -0.99(-1.04%)
Aug 07, 2018 95.74 95.86 95.14 95.46 5,955,948 +0.67(+0.71%)
Aug 06, 2018 94.88 95.28 94.21 94.79 5,842,937 +0.19(+0.20%)
Aug 03, 2018 94.68 94.75 94.05 94.60 6,949,065 +0.22(+0.23%)
Aug 02, 2018 94.90 95.18 94.03 94.38 6,083,355 -1.24(-1.30%)
Aug 01, 2018 95.56 96.03 95.13 95.62 6,112,074 -0.67(-0.70%)
Jul 31, 2018 97.61 98.03 96.19 96.29 7,729,287 -1.19(-1.22%)
Jul 30, 2018 96.67 97.93 96.26 97.48 7,512,094 +1.42(+1.48%)
Jul 27, 2018 93.64 96.88 93.10 96.07 9,941,042 +1.54(+1.63%)
Jul 26, 2018 95.10 95.62 94.43 94.53 7,268,811 -0.72(-0.76%)
Jul 25, 2018 94.27 95.50 94.01 95.25 5,610,799 +0.80(+0.85%)
Jul 24, 2018 92.94 94.69 92.93 94.45 5,800,526 +1.92(+2.08%)
Jul 23, 2018 93.30 93.85 92.40 92.53 7,028,151 -0.72(-0.77%)
Jul 20, 2018 92.47 93.30 92.28 93.24 7,080,455 +0.46(+0.49%)
Jul 19, 2018 92.35 93.14 92.28 92.79 5,863,271 +0.11(+0.12%)
Jul 18, 2018 92.46 92.79 91.26 92.68 7,947,745 -0.29(-0.31%)
Jul 17, 2018 93.31 93.77 92.89 92.97 5,420,117 -0.82(-0.87%)
Jul 16, 2018 93.81 94.47 92.95 93.79 5,661,954 -0.81(-0.85%)
Jul 13, 2018 94.72 95.23 94.28 94.59 4,396,523 -0.17(-0.18%)
Jul 12, 2018 94.90 95.29 94.25 94.76 4,911,085 +0.56(+0.60%)
Jul 11, 2018 93.77 94.20 8,693,038 -3.10(-3.19%)
Jul 10, 2018 97.10 98.00 96.66 97.30 6,671,846 +1.22(+1.27%)
Jul 09, 2018 95.33 96.30 95.09 96.08 6,030,814 +1.41(+1.49%)
Jul 06, 2018 94.20 94.96 93.94 94.67 5,271,440 +0.12(+0.13%)
Jul 05, 2018 96.17 96.28 94.43 94.55 6,541,097 -0.57(-0.60%)
Jul 03, 2018 95.12 95.12 95.12 0 +0.37(+0.39%)
Jul 02, 2018 95.54 95.55 94.23 94.75 6,652,781 -1.66(-1.72%)
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%)
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.