Chevron Corp (NY: CVX )

98.86 USD +0.04 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 108.39 110.00 108.15 109.19 7,560,855 +1.07(+0.99%)
Jul 28, 2017 106.71 109.13 106.36 108.12 7,812,602 +2.01(+1.89%)
Jul 27, 2017 104.88 106.32 104.61 106.11 5,888,077 +0.99(+0.94%)
Jul 26, 2017 104.63 106.08 104.20 105.12 5,880,798 +0.73(+0.70%)
Jul 25, 2017 104.45 105.15 104.32 104.39 7,093,821 +1.19(+1.15%)
Jul 24, 2017 103.18 103.57 102.92 103.20 4,080,357 -0.05(-0.05%)
Jul 21, 2017 104.18 104.38 103.16 103.25 5,304,114 -1.38(-1.32%)
Jul 20, 2017 105.00 105.32 103.82 104.63 5,367,635 +0.17(+0.16%)
Jul 19, 2017 103.56 104.48 103.51 104.46 4,932,033 +0.74(+0.71%)
Jul 18, 2017 104.60 104.60 103.51 103.72 4,339,285 -0.49(-0.47%)
Jul 17, 2017 104.32 104.97 104.08 104.21 5,570,839 -0.23(-0.22%)
Jul 14, 2017 104.38 104.64 103.73 104.44 3,644,262 +0.31(+0.30%)
Jul 13, 2017 103.80 104.21 103.46 104.13 4,439,131 +0.24(+0.23%)
Jul 12, 2017 104.00 104.75 103.47 103.89 3,978,070 +0.77(+0.75%)
Jul 11, 2017 103.15 103.50 102.55 103.12 4,322,432 +0.08(+0.08%)
Jul 10, 2017 103.44 103.58 102.60 103.04 4,629,008 -0.45(-0.43%)
Jul 07, 2017 103.59 103.76 102.81 103.49 6,456,968 -0.33(-0.32%)
Jul 06, 2017 105.13 103.71 103.82 5,084,808 -0.80(-0.76%)
Jul 05, 2017 105.99 106.30 104.27 104.62 4,482,676 -1.68(-1.58%)
Jul 03, 2017 104.24 106.96 104.24 106.30 4,419,061 +1.97(+1.89%)
Jun 30, 2017 104.53 104.72 103.89 104.33 5,496,977 +0.21(+0.20%)
Jun 29, 2017 104.38 105.15 104.05 104.12 4,288,630 -0.16(-0.15%)
Jun 28, 2017 104.43 104.90 104.04 104.28 4,162,306 +0.21(+0.20%)
Jun 27, 2017 104.73 104.89 104.03 104.07 4,170,294 -0.07(-0.07%)
Jun 26, 2017 105.03 105.19 104.03 104.14 3,602,440 -0.86(-0.82%)
Jun 23, 2017 104.25 105.42 104.24 105.00 5,773,319 +0.55(+0.53%)
Jun 22, 2017 104.48 105.14 104.04 104.45 4,197,378 -0.04(-0.04%)
Jun 21, 2017 105.89 106.90 103.92 104.49 6,988,808 -1.99(-1.87%)
Jun 20, 2017 106.25 106.60 105.38 106.48 5,171,238 -0.98(-0.91%)
Jun 19, 2017 108.31 108.38 107.14 107.46 4,577,827 -0.89(-0.82%)
Jun 16, 2017 106.94 108.36 106.21 108.35 11,633,919 +2.02(+1.90%)
Jun 15, 2017 106.50 106.79 105.87 106.33 5,441,421 -0.27(-0.25%)
Jun 14, 2017 107.91 107.99 105.74 106.60 6,199,486 -1.53(-1.41%)
Jun 13, 2017 108.34 108.49 107.16 108.13 6,099,545 +0.09(+0.08%)
Jun 12, 2017 106.40 108.43 107.28 108.04 8,690,221 +1.64(+1.54%)
Jun 09, 2017 104.01 106.49 104.01 106.40 6,595,555 +2.40(+2.31%)
Jun 08, 2017 104.74 103.44 104.00 6,493,595 +0.23(+0.22%)
Jun 07, 2017 103.97 104.43 102.55 103.77 7,196,736 -0.40(-0.38%)
Jun 06, 2017 103.11 104.45 102.76 104.17 4,683,859 +0.98(+0.95%)
Jun 05, 2017 102.80 103.58 102.63 103.19 4,523,006 +0.08(+0.08%)
Jun 02, 2017 103.82 103.94 102.77 103.11 5,864,040 -1.16(-1.11%)
Jun 01, 2017 103.69 104.28 103.43 104.27 4,769,435 +0.79(+0.76%)
May 31, 2017 103.55 103.89 103.07 103.48 8,037,865 -0.58(-0.56%)
May 30, 2017 104.35 104.71 103.75 104.06 4,287,956 -0.66(-0.63%)
May 26, 2017 105.05 105.29 104.60 104.72 3,752,505 -0.39(-0.37%)
May 25, 2017 106.10 106.71 104.72 105.11 5,293,277 -1.11(-1.05%)
May 24, 2017 106.10 106.36 105.72 106.22 3,475,871 -0.05(-0.05%)
May 23, 2017 106.07 106.56 105.98 106.27 3,457,120 +0.15(+0.14%)
May 22, 2017 107.09 107.09 105.75 106.12 4,491,135 -0.40(-0.38%)
May 19, 2017 105.52 106.52 105.17 106.52 8,383,478 +1.35(+1.28%)
May 18, 2017 104.55 105.68 103.84 105.17 5,617,954 +0.47(+0.45%)
May 17, 2017 106.17 106.27 104.62 104.70 6,384,015 -2.55(-2.38%)
May 16, 2017 107.57 107.66 106.94 107.25 4,996,828 +0.40(+0.37%)
May 15, 2017 107.15 107.71 106.68 106.85 6,647,284 +0.89(+0.84%)
May 12, 2017 106.06 106.29 105.48 105.96 4,488,164 -0.25(-0.24%)
May 11, 2017 107.08 107.08 105.63 106.21 4,631,313 -0.29(-0.27%)
May 10, 2017 105.82 106.83 105.54 106.50 5,582,800 +1.42(+1.35%)
May 09, 2017 106.51 106.75 104.82 105.08 5,022,727 -1.60(-1.50%)
May 08, 2017 105.93 106.72 105.82 106.68 5,174,865 +0.89(+0.84%)
May 05, 2017 104.92 105.89 104.70 105.79 5,060,047 +0.98(+0.94%)
May 04, 2017 106.24 106.33 104.14 104.81 8,039,858 -1.91(-1.79%)
May 03, 2017 105.36 107.26 105.13 106.72 5,662,453 +1.36(+1.29%)
May 02, 2017 106.11 106.53 105.09 105.36 5,111,950 -0.56(-0.53%)
May 01, 2017 106.26 106.73 105.76 105.92 4,955,462 -0.78(-0.73%)
Apr 28, 2017 107.05 107.60 105.99 106.70 6,848,413 +1.23(+1.17%)
Apr 27, 2017 105.96 105.98 104.67 105.47 5,781,439 -0.61(-0.58%)
Apr 26, 2017 106.40 107.48 105.97 106.08 6,686,539 -0.65(-0.61%)
Apr 25, 2017 106.30 106.97 106.18 106.73 4,618,859 +0.80(+0.76%)
Apr 24, 2017 105.79 106.41 105.37 105.93 4,537,623 +1.04(+0.99%)
Apr 21, 2017 104.80 105.43 104.29 104.89 5,432,604 +0.01(+0.01%)
Apr 20, 2017 104.40 105.69 104.36 104.88 4,987,980 +0.65(+0.62%)
Apr 19, 2017 105.89 106.14 103.83 104.23 6,667,880 -1.45(-1.37%)
Apr 18, 2017 105.81 106.68 105.32 105.68 4,252,570 -0.49(-0.46%)
Apr 17, 2017 106.17 106.48 105.65 106.17 5,278,803 +0.07(+0.07%)
Apr 13, 2017 108.64 108.74 105.93 106.10 6,894,792 -2.87(-2.63%)
Apr 12, 2017 109.36 109.36 108.45 108.97 5,053,197 +0.00(+0.00%)
Apr 11, 2017 109.53 109.54 108.06 108.97 3,956,437 -0.46(-0.42%)
Apr 10, 2017 109.12 110.20 108.97 109.43 4,812,093 +0.57(+0.52%)
Apr 07, 2017 109.38 109.58 108.67 108.86 4,889,422 -0.43(-0.39%)
Apr 06, 2017 109.12 109.65 108.75 109.29 3,934,462 +0.65(+0.60%)
Apr 05, 2017 109.65 110.67 108.56 108.64 6,398,620 -0.02(-0.02%)
Apr 04, 2017 107.88 108.72 107.01 108.66 4,687,132 +0.86(+0.80%)
Apr 03, 2017 107.22 107.97 106.38 107.80 5,800,883 +0.43(+0.40%)
Mar 31, 2017 107.70 108.14 107.05 107.37 6,158,992 -0.41(-0.38%)
Mar 30, 2017 108.15 108.68 107.20 107.78 6,797,658 -0.29(-0.27%)
Mar 29, 2017 106.95 108.08 106.88 108.07 4,919,656 +0.90(+0.84%)
Mar 28, 2017 106.28 107.74 106.12 107.17 6,331,533 +0.89(+0.84%)
Mar 27, 2017 107.00 107.35 105.82 106.28 6,473,433 -1.71(-1.58%)
Mar 24, 2017 107.93 108.42 107.70 107.99 6,339,900 +0.12(+0.11%)
Mar 23, 2017 108.29 108.86 107.76 107.87 5,451,228 -0.52(-0.48%)
Mar 22, 2017 107.65 108.85 107.52 108.39 8,106,784 +0.35(+0.32%)
Mar 21, 2017 108.06 108.23 107.40 108.04 7,406,044 +0.38(+0.35%)
Mar 20, 2017 107.27 107.85 107.02 107.66 5,301,090 -0.02(-0.02%)
Mar 17, 2017 108.00 108.42 107.68 107.68 14,353,407 -0.18(-0.17%)
Mar 16, 2017 108.81 108.88 107.44 107.86 8,894,544 -1.02(-0.94%)
Mar 15, 2017 108.08 108.98 107.54 108.88 9,472,102 +1.52(+1.42%)
Mar 14, 2017 108.47 108.57 107.12 107.36 9,935,682 -1.99(-1.82%)
Mar 13, 2017 110.51 110.81 109.31 109.35 6,368,033 -1.26(-1.14%)
Mar 10, 2017 111.40 111.41 109.44 110.61 6,560,329 +0.57(+0.52%)
Mar 09, 2017 109.31 110.17 108.51 110.04 7,246,064 +0.43(+0.39%)
Mar 08, 2017 111.68 111.92 109.40 109.61 9,066,427 -2.20(-1.97%)
Mar 07, 2017 113.54 113.88 111.69 111.81 6,659,284 -1.36(-1.20%)
Mar 06, 2017 113.25 113.50 112.67 113.17 4,731,932 -0.38(-0.33%)
Mar 03, 2017 113.89 113.21 113.55 4,909,979 +0.19(+0.17%)
Mar 02, 2017 113.67 114.27 113.31 113.36 5,888,885 -0.52(-0.46%)
Mar 01, 2017 112.92 114.39 112.88 113.88 7,347,247 +1.38(+1.23%)
Feb 28, 2017 111.66 112.76 111.49 112.50 7,026,382 +0.75(+0.67%)
Feb 27, 2017 110.65 112.27 110.37 111.75 7,276,325 +1.63(+1.48%)
Feb 24, 2017 110.90 111.02 109.47 110.12 6,189,419 -0.90(-0.81%)
Feb 23, 2017 111.34 111.83 110.75 111.02 8,659,312 +0.64(+0.58%)
Feb 22, 2017 111.19 111.78 110.31 110.38 5,731,861 -1.34(-1.20%)
Feb 21, 2017 110.73 112.31 110.60 111.72 6,616,622 +1.39(+1.26%)
Feb 17, 2017 110.33 110.33 110.33 0 -0.35(-0.32%)
Feb 16, 2017 112.99 112.99 110.43 110.68 9,478,073 -1.89(-1.68%)
Feb 15, 2017 112.21 113.24 112.21 112.57 7,048,099 +0.05(+0.04%)
Feb 14, 2017 112.68 113.07 111.78 112.52 5,810,942 -1.39(-1.22%)
Feb 13, 2017 113.36 113.99 113.05 113.91 4,856,398 +0.86(+0.76%)
Feb 10, 2017 112.75 113.45 112.37 113.05 6,194,334 +0.79(+0.70%)
Feb 09, 2017 111.58 112.63 111.69 112.26 4,606,257 +0.68(+0.61%)
Feb 08, 2017 111.13 111.79 110.32 111.58 5,188,785 +0.19(+0.17%)
Feb 07, 2017 112.98 113.10 111.11 111.39 6,035,450 -1.59(-1.41%)
Feb 06, 2017 113.28 113.50 112.45 112.98 5,637,256 -0.59(-0.52%)
Feb 03, 2017 112.41 114.28 112.14 113.57 6,623,532 +1.36(+1.21%)
Feb 02, 2017 111.17 112.24 110.71 112.21 6,286,820 +1.21(+1.09%)
Feb 01, 2017 111.20 111.78 110.84 111.00 5,888,273 -0.35(-0.31%)
Jan 31, 2017 111.89 112.20 110.76 111.35 7,944,855 -0.47(-0.42%)
Jan 30, 2017 113.15 113.80 111.25 111.82 8,244,874 -1.97(-1.73%)
Jan 27, 2017 113.53 114.70 112.85 113.79 11,698,850 -2.76(-2.37%)
Jan 26, 2017 117.50 117.82 116.50 116.55 6,924,178 -0.69(-0.59%)
Jan 25, 2017 116.90 117.43 116.34 117.24 5,268,927 +0.87(+0.75%)
Jan 24, 2017 115.85 117.11 115.61 116.37 5,008,416 +0.98(+0.85%)
Jan 23, 2017 115.12 115.96 114.99 115.39 5,104,033 -0.21(-0.18%)
Jan 20, 2017 116.32 116.75 115.34 115.60 6,730,924 +0.02(+0.02%)
Jan 19, 2017 115.89 115.96 115.29 115.58 3,427,734 -0.36(-0.31%)
Jan 18, 2017 115.68 116.04 115.40 115.94 4,855,284 -0.34(-0.29%)
Jan 17, 2017 116.40 116.77 116.11 116.28 4,669,684 -0.10(-0.09%)
Jan 13, 2017 116.38 116.38 116.38 0 +0.22(+0.19%)
Jan 12, 2017 116.50 116.99 115.41 116.16 4,940,021 +0.23(+0.20%)
Jan 11, 2017 115.15 116.45 114.86 115.93 6,105,067 +0.97(+0.84%)
Jan 10, 2017 115.56 116.39 114.89 114.96 6,184,401 -0.88(-0.76%)
Jan 09, 2017 116.29 116.36 115.11 115.84 6,891,540 -1.00(-0.86%)
Jan 06, 2017 117.45 117.58 116.38 116.84 4,762,474 -0.47(-0.40%)
Jan 05, 2017 118.00 118.48 116.72 117.31 5,928,004 -0.51(-0.43%)
Jan 04, 2017 118.41 118.65 117.60 117.82 6,679,943 -0.03(-0.03%)
Jan 03, 2017 118.38 119.00 116.59 117.85 7,404,963 +0.15(+0.13%)
Dec 30, 2016 117.70 117.70 117.70 0 -0.12(-0.10%)
Dec 29, 2016 118.01 118.42 117.48 117.82 3,211,131 -0.09(-0.08%)
Dec 28, 2016 118.31 118.86 117.75 117.91 4,086,018 -0.31(-0.26%)
Dec 27, 2016 118.50 118.90 118.11 118.22 2,986,715 -0.20(-0.17%)
Dec 23, 2016 118.42 118.42 118.42 0 -0.35(-0.29%)
Dec 22, 2016 117.94 118.99 117.77 118.77 4,992,403 +0.86(+0.73%)
Dec 21, 2016 118.34 119.00 117.86 117.91 5,024,604 -0.04(-0.03%)
Dec 20, 2016 117.85 118.63 117.67 117.95 4,318,860 +0.30(+0.25%)
Dec 19, 2016 118.37 118.45 117.42 117.65 5,772,480 -0.43(-0.36%)
Dec 16, 2016 117.84 118.58 117.42 118.08 13,752,344 +1.03(+0.88%)
Dec 15, 2016 115.63 117.39 115.36 117.05 7,458,324 +1.09(+0.94%)
Dec 14, 2016 116.71 117.88 115.76 115.96 7,873,059 -1.46(-1.24%)
Dec 13, 2016 117.90 118.31 116.03 117.42 8,502,822 +0.27(+0.23%)
Dec 12, 2016 117.77 118.99 116.57 117.15 10,044,653 +1.34(+1.16%)
Dec 09, 2016 114.99 115.99 114.97 115.81 5,771,551 +0.64(+0.56%)
Dec 08, 2016 114.73 115.40 114.20 115.17 5,507,416 +0.73(+0.64%)
Dec 07, 2016 113.04 114.48 112.82 114.44 6,414,710 +1.68(+1.49%)
Dec 06, 2016 112.39 113.49 112.21 112.76 6,033,528 -0.49(-0.43%)
Dec 05, 2016 113.39 114.48 113.03 113.25 6,903,033 +0.25(+0.22%)
Dec 02, 2016 113.20 113.81 112.28 113.00 6,167,368 -0.29(-0.26%)
Dec 01, 2016 112.79 114.91 112.53 113.29 11,790,562 +1.73(+1.55%)
Nov 30, 2016 112.05 112.98 111.30 111.56 17,301,393 +2.22(+2.03%)
Nov 29, 2016 109.10 109.72 108.40 109.34 7,461,724 -1.16(-1.05%)
Nov 28, 2016 110.95 111.57 110.38 110.50 6,379,664 -0.50(-0.45%)
Nov 25, 2016 110.54 111.22 110.18 111.00 3,238,554 +0.00(+0.00%)
Nov 23, 2016 111.00 111.00 111.00 0 +0.38(+0.34%)
Nov 22, 2016 110.79 111.00 109.31 110.62 6,440,048 +0.44(+0.40%)
Nov 21, 2016 110.36 111.00 110.07 110.18 8,472,056 +0.98(+0.90%)
Nov 18, 2016 108.57 109.67 108.15 109.20 6,815,483 +1.08(+1.00%)
Nov 17, 2016 109.00 110.10 107.59 108.12 6,629,316 -0.23(-0.21%)
Nov 16, 2016 108.20 109.00 107.74 108.35 7,723,505 -0.61(-0.56%)
Nov 15, 2016 107.49 109.06 107.40 108.96 12,155,891 +2.37(+2.22%)
Nov 14, 2016 106.15 106.73 105.59 106.59 7,656,040 -0.05(-0.05%)
Nov 11, 2016 107.48 107.65 105.94 106.64 7,939,479 -1.15(-1.07%)
Nov 10, 2016 107.54 108.50 107.24 107.79 8,739,489 +0.15(+0.14%)
Nov 09, 2016 106.04 108.26 105.69 107.64 9,158,755 +0.35(+0.33%)
Nov 08, 2016 106.57 108.19 106.42 107.29 8,039,189 +0.44(+0.41%)
Nov 07, 2016 106.00 106.98 105.78 106.85 7,309,258 +2.07(+1.98%)
Nov 04, 2016 105.25 105.49 104.38 104.78 7,085,448 -0.61(-0.58%)
Nov 03, 2016 105.53 106.19 104.95 105.39 5,703,175 +0.00(+0.00%)
Nov 02, 2016 105.65 106.05 104.25 105.39 8,405,126 -1.09(-1.02%)
Nov 01, 2016 105.51 106.74 105.45 106.48 12,750,655 +1.73(+1.65%)
Oct 31, 2016 103.82 105.46 103.78 104.75 12,337,755 +0.93(+0.90%)
Oct 28, 2016 101.12 105.03 100.95 103.82 17,435,396 +3.90(+3.90%)
Oct 27, 2016 101.51 101.97 99.92 99.92 9,896,499 -1.27(-1.26%)
Oct 26, 2016 100.32 101.53 99.87 101.19 6,352,691 +0.42(+0.42%)
Oct 25, 2016 100.75 101.67 100.52 100.77 4,730,708 +0.11(+0.11%)
Oct 24, 2016 101.56 101.58 100.06 100.66 6,077,327 -0.64(-0.63%)
Oct 21, 2016 101.06 101.56 100.63 101.30 5,622,393 -0.57(-0.56%)
Oct 20, 2016 101.64 102.22 100.69 101.87 4,820,916 -0.40(-0.39%)
Oct 19, 2016 102.47 103.69 102.24 102.27 5,902,698 +0.48(+0.47%)
Oct 18, 2016 101.99 102.25 101.12 101.79 4,720,887 +0.43(+0.42%)
Oct 17, 2016 100.94 101.49 100.62 101.36 4,540,798 +0.28(+0.28%)
Oct 14, 2016 101.48 101.96 100.61 101.08 5,114,718 +0.29(+0.29%)
Oct 13, 2016 101.49 101.72 99.61 100.79 7,882,963 -1.36(-1.33%)
Oct 12, 2016 102.74 102.83 101.60 102.15 4,935,130 -0.89(-0.86%)
Oct 11, 2016 103.78 104.05 102.68 103.04 5,337,338 -0.94(-0.90%)
Oct 10, 2016 103.21 104.42 103.21 103.98 5,982,646 +1.71(+1.67%)
Oct 07, 2016 102.50 103.47 102.19 102.27 5,844,492 +0.09(+0.09%)
Oct 06, 2016 102.32 102.70 101.37 102.18 4,362,863 -0.05(-0.05%)
Oct 05, 2016 101.99 102.86 101.75 102.23 5,912,770 +0.96(+0.95%)
Oct 04, 2016 102.71 102.92 100.76 101.27 6,505,313 -1.18(-1.15%)
Oct 03, 2016 102.55 102.83 101.92 102.45 4,325,854 -0.47(-0.46%)
Sep 30, 2016 101.83 103.60 101.23 102.92 9,404,231 +1.65(+1.63%)
Sep 29, 2016 102.00 102.27 100.48 101.27 8,135,856 -0.88(-0.86%)
Sep 28, 2016 99.52 102.28 98.75 102.15 10,085,050 +3.17(+3.20%)
Sep 27, 2016 98.24 99.66 97.79 98.98 6,469,796 +0.20(+0.20%)
Sep 26, 2016 99.49 100.28 98.66 98.78 5,781,775 -0.44(-0.44%)
Sep 23, 2016 99.34 100.55 98.87 99.22 7,396,784 -0.76(-0.76%)
Sep 22, 2016 100.52 100.75 99.84 99.98 5,416,725 +0.35(+0.35%)
Sep 21, 2016 98.35 99.69 98.25 99.63 6,360,945 +1.93(+1.98%)
Sep 20, 2016 98.17 98.48 97.68 97.70 5,771,620 -0.34(-0.35%)
Sep 19, 2016 98.33 98.85 97.99 98.04 6,182,037 +0.20(+0.20%)
Sep 16, 2016 98.33 98.81 97.53 97.84 12,725,620 -1.66(-1.67%)
Sep 15, 2016 98.50 100.39 98.43 99.50 6,754,804 +1.08(+1.10%)
Sep 14, 2016 99.12 99.95 98.17 98.42 8,201,430 -1.01(-1.02%)
Sep 13, 2016 101.65 101.65 99.17 99.43 9,300,351 -2.82(-2.76%)
Sep 12, 2016 101.20 102.55 100.57 102.25 8,149,060 +0.98(+0.97%)
Sep 09, 2016 103.35 103.41 101.23 101.27 7,808,659 -2.85(-2.74%)
Sep 08, 2016 103.34 104.35 102.47 104.12 5,788,784 +1.24(+1.21%)
Sep 07, 2016 102.75 103.05 102.24 102.88 5,283,871 +0.45(+0.44%)
Sep 06, 2016 101.21 102.61 100.97 102.43 5,428,985 +1.50(+1.49%)
Sep 02, 2016 100.89 100.93 100.93 100.93 4,676,600 +0.72(+0.72%)
Sep 01, 2016 100.35 100.58 99.47 100.21 6,044,966 -0.37(-0.37%)
Aug 31, 2016 101.20 101.33 99.92 100.58 6,249,070 -1.12(-1.10%)
Aug 30, 2016 102.05 102.63 101.37 101.70 3,712,813 -0.35(-0.34%)
Aug 29, 2016 101.24 102.23 101.00 102.05 4,025,128 +0.73(+0.72%)
Aug 26, 2016 102.11 102.48 100.86 101.32 4,776,217 -0.57(-0.56%)
Aug 25, 2016 102.29 102.29 101.53 101.89 4,490,051 -0.31(-0.30%)
Aug 24, 2016 101.40 102.29 101.28 102.20 5,178,275 +0.52(+0.51%)
Aug 23, 2016 102.03 102.17 101.50 101.68 4,929,677 -0.26(-0.26%)
Aug 22, 2016 101.75 102.40 101.24 101.94 5,494,929 -0.38(-0.37%)
Aug 19, 2016 103.07 103.13 102.12 102.32 5,057,240 -1.23(-1.19%)
Aug 18, 2016 102.63 103.60 102.06 103.55 6,944,424 +1.33(+1.30%)
Aug 17, 2016 101.50 102.30 101.02 102.22 5,311,568 -0.40(-0.39%)
Aug 16, 2016 102.77 102.93 102.33 102.62 5,377,730 -0.15(-0.15%)
Aug 15, 2016 102.61 103.06 102.42 102.77 4,885,750 +0.61(+0.60%)
Aug 12, 2016 101.74 102.33 101.26 102.16 5,198,969 +0.76(+0.75%)
Aug 11, 2016 100.65 101.86 100.39 101.40 4,836,566 +1.26(+1.26%)
Aug 10, 2016 101.65 101.81 99.94 100.14 5,081,278 -1.18(-1.16%)
Aug 09, 2016 101.85 102.00 100.77 101.32 4,957,302 +0.12(+0.12%)
Aug 08, 2016 100.99 101.68 100.72 101.20 5,447,367 +0.69(+0.69%)
Aug 05, 2016 100.99 101.07 99.72 100.51 6,710,481 +0.12(+0.12%)
Aug 04, 2016 100.28 101.08 100.00 100.39 6,087,117 -0.22(-0.22%)
Aug 03, 2016 99.65 100.64 99.29 100.61 6,611,519 +1.02(+1.02%)
Aug 02, 2016 99.52 100.07 97.91 99.59 9,751,702 +0.48(+0.48%)
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.