Skip to main content

Chevron Corp (NY: CVX )

157.46 +1.11 (+0.71%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 62.17 62.72 61.62 61.96 12,162,383 +0.09(+0.14%)
Sep 29, 2020 63.68 63.80 61.19 61.87 12,267,846 -1.75(-2.75%)
Sep 28, 2020 63.37 64.33 62.95 63.62 14,916,492 +1.81(+2.92%)
Sep 25, 2020 61.10 62.37 60.90 61.81 12,865,120 +0.03(+0.04%)
Sep 24, 2020 61.31 62.84 60.67 61.78 17,660,774 -0.13(-0.21%)
Sep 23, 2020 65.05 65.32 61.83 61.91 19,346,120 -3.08(-4.74%)
Sep 22, 2020 65.53 66.72 64.84 64.99 10,635,709 -0.66(-1.01%)
Sep 21, 2020 65.60 65.96 64.26 65.66 18,822,706 -1.64(-2.44%)
Sep 18, 2020 67.02 68.11 66.69 67.30 16,871,140 -0.50(-0.74%)
Sep 17, 2020 66.72 67.85 65.72 67.80 12,211,201 +0.20(+0.29%)
Sep 16, 2020 65.70 68.39 65.36 67.60 15,130,313 +1.86(+2.83%)
Sep 15, 2020 66.74 67.53 65.36 65.74 13,632,250 -0.77(-1.15%)
Sep 14, 2020 66.67 67.10 66.19 66.51 9,507,807 -0.34(-0.51%)
Sep 11, 2020 67.33 67.71 66.31 66.85 15,958,536 -0.40(-0.59%)
Sep 10, 2020 69.38 69.61 67.16 67.25 13,765,834 -1.62(-2.35%)
Sep 09, 2020 68.81 69.76 68.56 68.87 10,771,981 +0.91(+1.34%)
Sep 08, 2020 69.27 69.34 67.15 67.95 17,364,504 -2.55(-3.61%)
Sep 04, 2020 70.96 71.97 69.61 70.50 12,221,428 -0.30(-0.43%)
Sep 03, 2020 71.46 72.70 70.31 70.80 18,800,510 -0.78(-1.09%)
Sep 02, 2020 71.47 72.25 71.16 71.59 12,576,478 +0.09(+0.13%)
Sep 01, 2020 71.65 71.96 70.95 71.49 10,453,582 -0.73(-1.01%)
Aug 31, 2020 73.86 73.92 72.17 72.22 10,966,937 -1.46(-1.99%)
Aug 28, 2020 73.19 73.77 72.56 73.69 8,492,571 +0.62(+0.85%)
Aug 27, 2020 73.28 73.69 72.26 73.07 8,643,150 +0.11(+0.15%)
Aug 26, 2020 73.75 73.87 72.85 72.95 8,697,610 -1.16(-1.57%)
Aug 25, 2020 75.73 75.76 73.80 74.12 7,942,248 -0.92(-1.23%)
Aug 24, 2020 73.66 75.16 73.05 75.04 10,153,368 +1.82(+2.49%)
Aug 21, 2020 72.86 73.22 71.86 73.21 10,463,158 +0.23(+0.32%)
Aug 20, 2020 73.50 74.77 72.91 72.98 9,145,831 -1.36(-1.83%)
Aug 19, 2020 75.12 75.64 74.18 74.34 10,596,587 -1.07(-1.42%)
Aug 18, 2020 76.56 76.90 75.14 75.41 9,273,870 -1.59(-2.07%)
Aug 17, 2020 76.64 77.69 76.11 77.00 12,345,215 +0.36(+0.46%)
Aug 14, 2020 75.50 76.85 75.37 76.64 7,477,521 +0.45(+0.59%)
Aug 13, 2020 76.23 77.43 76.14 76.19 8,622,664 -0.76(-0.99%)
Aug 12, 2020 77.02 77.75 75.88 76.96 10,677,814 +0.93(+1.23%)
Aug 11, 2020 78.00 78.90 75.64 76.02 10,689,440 -0.09(-0.12%)
Aug 10, 2020 74.60 76.14 74.31 76.12 9,607,960 +2.49(+3.38%)
Aug 07, 2020 73.70 73.89 72.73 73.63 8,470,476 -0.57(-0.77%)
Aug 06, 2020 73.32 74.56 73.04 74.20 8,293,306 +0.23(+0.31%)
Aug 05, 2020 74.77 75.01 73.29 73.97 8,667,537 +0.60(+0.82%)
Aug 04, 2020 71.66 73.56 71.49 73.37 10,697,706 +1.43(+1.98%)
Aug 03, 2020 71.24 72.22 71.09 71.94 13,227,014 +0.74(+1.04%)
Jul 31, 2020 70.62 71.34 69.14 71.20 22,540,546 -1.98(-2.70%)
Jul 30, 2020 75.01 75.07 72.70 73.18 11,917,670 -3.22(-4.22%)
Jul 29, 2020 75.90 76.41 75.14 76.40 7,528,913 +0.81(+1.08%)
Jul 28, 2020 76.74 77.34 75.30 75.59 8,001,052 -1.64(-2.12%)
Jul 27, 2020 76.14 77.27 75.33 77.23 8,959,289 +0.77(+1.01%)
Jul 24, 2020 77.60 78.67 76.33 76.46 7,804,537 -0.75(-0.97%)
Jul 23, 2020 76.77 77.52 76.36 77.20 7,764,356 -0.03(-0.03%)
Jul 22, 2020 76.30 77.41 75.41 77.23 12,162,342 -0.30(-0.38%)
Jul 21, 2020 73.35 77.80 73.26 77.52 17,820,152 +5.19(+7.18%)
Jul 20, 2020 73.66 74.22 71.93 72.33 17,651,922 -1.63(-2.20%)
Jul 17, 2020 75.00 75.59 73.72 73.96 7,031,086 -0.99(-1.32%)
Jul 16, 2020 75.02 75.90 74.10 74.95 5,653,032 -0.45(-0.60%)
Jul 15, 2020 76.50 76.51 74.83 75.40 6,996,150 +0.46(+0.61%)
Jul 14, 2020 72.43 75.16 72.14 74.95 8,769,617 +2.50(+3.45%)
Jul 13, 2020 72.99 73.74 71.94 72.44 8,337,965 +0.14(+0.20%)
Jul 10, 2020 69.98 72.46 69.98 72.30 7,330,281 +2.11(+3.01%)
Jul 09, 2020 72.93 73.22 70.14 70.19 10,411,005 -3.27(-4.46%)
Jul 08, 2020 73.28 74.48 72.86 73.46 7,941,725 +0.25(+0.34%)
Jul 07, 2020 74.50 74.72 73.08 73.21 6,952,455 -1.92(-2.55%)
Jul 06, 2020 75.92 76.56 74.49 75.13 7,953,525 +0.22(+0.29%)
Jul 02, 2020 75.81 76.65 74.78 74.91 6,875,948 +0.59(+0.79%)
Jul 01, 2020 75.73 77.00 74.27 74.33 7,518,899 -1.37(-1.80%)
Jun 30, 2020 73.46 76.34 73.26 75.69 9,741,502 +1.32(+1.78%)
Jun 29, 2020 73.72 75.13 73.46 74.37 8,277,374 +1.03(+1.40%)
Jun 26, 2020 75.31 75.35 73.10 73.34 16,228,213 -2.33(-3.08%)
Jun 25, 2020 74.06 75.93 73.94 75.67 8,718,464 +1.33(+1.79%)
Jun 24, 2020 76.34 76.46 73.68 74.34 10,578,066 -3.22(-4.16%)
Jun 23, 2020 78.47 78.97 77.35 77.57 7,447,644 -0.13(-0.16%)
Jun 22, 2020 76.62 77.78 76.00 77.69 6,998,408 +0.81(+1.06%)
Jun 19, 2020 80.09 80.09 76.81 76.88 17,490,184 -1.11(-1.42%)
Jun 18, 2020 77.19 79.08 76.43 77.99 8,325,987 +0.34(+0.44%)
Jun 17, 2020 79.59 79.74 77.62 77.65 7,091,466 -2.11(-2.65%)
Jun 16, 2020 80.58 81.08 77.61 79.76 10,288,748 +2.38(+3.07%)
Jun 15, 2020 75.57 78.11 74.83 77.39 14,488,522 -0.98(-1.26%)
Jun 12, 2020 79.42 79.44 76.35 78.37 11,237,383 +2.56(+3.38%)
Jun 11, 2020 78.30 79.90 75.60 75.81 17,612,984 -6.96(-8.41%)
Jun 10, 2020 85.68 86.10 82.76 82.77 12,358,382 -3.35(-3.89%)
Jun 09, 2020 85.42 87.31 84.68 86.13 12,665,928 -1.45(-1.66%)
Jun 08, 2020 87.06 87.87 85.57 87.58 13,073,260 +2.06(+2.41%)
Jun 05, 2020 84.05 86.57 84.02 85.51 15,042,396 +3.84(+4.71%)
Jun 04, 2020 82.10 82.19 80.72 81.67 7,511,184 -0.76(-0.93%)
Jun 03, 2020 81.41 82.90 81.22 82.44 9,947,456 +2.11(+2.63%)
Jun 02, 2020 79.55 80.77 79.14 80.32 9,284,468 +1.61(+2.05%)
Jun 01, 2020 77.14 79.61 76.44 78.71 8,658,959 +0.92(+1.19%)
May 29, 2020 76.51 77.95 75.72 77.79 20,060,458 +0.70(+0.91%)
May 28, 2020 79.41 79.65 77.02 77.08 11,357,549 -2.57(-3.23%)
May 27, 2020 80.31 80.32 78.13 79.65 9,218,788 +0.51(+0.64%)
May 26, 2020 78.46 80.03 78.07 79.14 11,110,758 +2.56(+3.35%)
May 22, 2020 77.57 77.70 75.89 76.58 10,094,712 -1.49(-1.91%)
May 21, 2020 78.69 79.20 77.43 78.08 10,409,972 -0.81(-1.03%)
May 20, 2020 77.19 79.29 76.50 78.89 10,796,828 +2.87(+3.77%)
May 19, 2020 78.49 78.58 75.95 76.02 9,133,154 -2.49(-3.17%)
May 18, 2020 78.38 79.23 77.58 78.51 14,507,264 +3.97(+5.33%)
May 15, 2020 75.78 76.96 74.26 74.54 12,096,733 -0.74(-0.99%)
May 14, 2020 72.97 76.02 71.91 75.28 12,772,426 +1.13(+1.52%)
May 13, 2020 75.16 75.24 73.00 74.15 14,609,830 -2.01(-2.63%)
May 12, 2020 77.86 78.61 76.08 76.16 10,461,384 -1.90(-2.43%)
May 11, 2020 78.76 79.09 77.90 78.06 8,489,254 -1.76(-2.20%)
May 08, 2020 79.42 79.89 78.64 79.81 10,290,399 +2.37(+3.05%)
May 07, 2020 77.73 78.63 76.84 77.45 11,663,622 +2.17(+2.88%)
May 06, 2020 77.62 78.13 75.05 75.28 13,331,352 -2.37(-3.06%)
May 05, 2020 79.00 79.67 77.48 77.66 16,273,523 +1.21(+1.59%)
May 04, 2020 74.20 76.59 73.31 76.44 13,387,642 +1.67(+2.24%)
May 01, 2020 76.50 76.95 72.77 74.77 15,849,233 -2.14(-2.78%)
Apr 30, 2020 78.35 80.04 75.73 76.91 14,617,095 -2.19(-2.77%)
Apr 29, 2020 77.31 79.54 77.15 79.10 14,760,795 +3.94(+5.24%)
Apr 28, 2020 74.86 76.04 74.26 75.17 12,732,811 +0.17(+0.22%)
Apr 27, 2020 72.52 75.76 71.79 75.00 14,393,418 +2.26(+3.10%)
Apr 24, 2020 73.97 74.23 71.70 72.74 10,976,641 +0.18(+0.24%)
Apr 23, 2020 72.15 74.22 71.39 72.56 17,014,436 +1.97(+2.79%)
Apr 22, 2020 71.02 71.27 69.36 70.59 12,345,554 +2.34(+3.43%)
Apr 21, 2020 67.11 70.05 66.25 68.25 23,468,960 -1.61(-2.31%)
Apr 20, 2020 69.10 72.73 68.63 69.86 18,829,920 -3.01(-4.13%)
Apr 17, 2020 67.99 73.15 67.98 72.87 19,294,198 +6.00(+8.98%)
Apr 16, 2020 67.98 68.71 65.89 66.87 14,691,294 -2.09(-3.03%)
Apr 15, 2020 68.13 69.71 66.31 68.96 16,724,760 -1.77(-2.51%)
Apr 14, 2020 71.44 72.80 70.50 70.73 17,697,192 -0.25(-0.35%)
Apr 13, 2020 72.88 73.03 69.72 70.98 16,568,416 +0.50(+0.71%)
Apr 09, 2020 74.19 75.17 68.15 70.48 20,392,880 -1.40(-1.94%)
Apr 08, 2020 68.79 72.15 68.15 71.88 14,684,305 +4.23(+6.25%)
Apr 07, 2020 70.44 71.64 67.59 67.65 19,604,930 +0.44(+0.66%)
Apr 06, 2020 64.37 67.67 63.13 67.21 20,732,198 +4.41(+7.03%)
Apr 03, 2020 65.21 66.04 61.05 62.79 17,829,370 -0.84(-1.33%)
Apr 02, 2020 59.98 65.79 58.16 63.64 27,762,032 +6.32(+11.03%)
Apr 01, 2020 58.11 60.43 56.52 57.32 17,175,834 -3.26(-5.38%)
Mar 31, 2020 61.25 62.73 59.20 60.58 22,134,544 +0.43(+0.71%)
Mar 30, 2020 56.86 60.97 56.03 60.15 22,112,060 +2.65(+4.61%)
Mar 27, 2020 60.29 61.48 57.27 57.50 24,415,474 -6.35(-9.95%)
Mar 26, 2020 58.77 64.46 56.76 63.85 28,875,036 +5.94(+10.26%)
Mar 25, 2020 57.09 61.15 55.71 57.91 26,979,318 +2.27(+4.09%)
Mar 24, 2020 51.40 56.56 50.43 55.64 34,920,948 +10.31(+22.74%)
Mar 23, 2020 48.71 49.66 44.28 45.33 28,417,792 -4.32(-8.71%)
Mar 20, 2020 49.77 50.70 47.12 49.65 32,249,182 +1.67(+3.48%)
Mar 19, 2020 46.20 48.90 43.14 47.98 35,729,060 +1.96(+4.25%)
Mar 18, 2020 55.35 55.37 45.62 46.02 29,822,750 -13.08(-22.12%)
Mar 17, 2020 58.85 61.01 54.75 59.10 27,130,634 +0.83(+1.42%)
Mar 16, 2020 60.67 65.62 58.26 58.27 20,971,928 -11.47(-16.45%)
Mar 13, 2020 66.86 69.81 61.96 69.74 28,106,970 +5.99(+9.39%)
Mar 12, 2020 64.56 65.32 60.91 63.75 30,819,006 -5.66(-8.15%)
Mar 11, 2020 68.74 70.93 68.34 69.41 22,025,868 -1.63(-2.29%)
Mar 10, 2020 72.10 72.15 67.75 71.04 27,021,698 +3.60(+5.34%)
Mar 09, 2020 68.74 73.58 66.88 67.44 36,594,856 -12.25(-15.37%)
Mar 06, 2020 78.30 80.31 78.10 79.69 20,170,152 -1.56(-1.92%)
Mar 05, 2020 80.01 81.42 79.37 81.25 15,326,682 -1.12(-1.36%)
Mar 04, 2020 80.57 82.78 79.98 82.37 17,643,930 +3.46(+4.39%)
Mar 03, 2020 80.92 82.33 78.06 78.91 19,755,804 -1.84(-2.28%)
Mar 02, 2020 78.60 80.82 77.08 80.75 17,998,366 +2.72(+3.48%)
Feb 28, 2020 75.77 78.12 75.33 78.03 24,928,750 -0.66(-0.84%)
Feb 27, 2020 79.98 82.10 78.65 78.69 18,878,976 -3.27(-3.99%)
Feb 26, 2020 84.32 84.95 81.93 81.96 14,342,300 -2.47(-2.93%)
Feb 25, 2020 87.67 87.71 83.60 84.44 15,393,482 -3.10(-3.54%)
Feb 24, 2020 88.37 89.42 87.30 87.54 11,409,410 -3.59(-3.94%)
Feb 21, 2020 91.12 91.28 90.00 91.13 7,707,871 -0.67(-0.73%)
Feb 20, 2020 92.61 92.85 91.71 91.80 5,340,338 -0.78(-0.84%)
Feb 19, 2020 92.39 92.88 91.87 92.58 7,039,392 +0.42(+0.45%)
Feb 18, 2020 91.12 92.19 90.98 92.16 5,951,918 +0.13(+0.15%)
Feb 14, 2020 92.66 92.77 91.61 92.03 6,158,713 -0.24(-0.26%)
Feb 13, 2020 92.03 92.82 91.91 92.27 7,248,641 -0.31(-0.34%)
Feb 12, 2020 92.97 93.05 92.23 92.58 6,919,373 +0.69(+0.75%)
Feb 11, 2020 91.54 92.03 90.95 91.90 7,348,890 +1.17(+1.29%)
Feb 10, 2020 89.69 90.73 89.51 90.72 7,270,507 +0.70(+0.78%)
Feb 07, 2020 90.01 90.44 89.63 90.02 5,845,021 -0.45(-0.50%)
Feb 06, 2020 91.42 91.45 90.16 90.48 7,587,238 -0.65(-0.72%)
Feb 05, 2020 89.47 91.44 89.34 91.13 8,364,807 +2.83(+3.21%)
Feb 04, 2020 88.98 89.52 88.09 88.29 11,989,429 +0.47(+0.54%)
Feb 03, 2020 88.38 88.63 87.10 87.82 10,631,746 -0.71(-0.80%)
Jan 31, 2020 90.74 90.90 87.92 88.53 16,578,442 -3.73(-4.04%)
Jan 30, 2020 90.74 92.20 90.12 92.26 10,140,441 +1.06(+1.16%)
Jan 29, 2020 92.10 92.42 91.05 91.20 5,775,236 -0.62(-0.67%)
Jan 28, 2020 91.71 92.24 91.53 91.82 6,984,916 +0.60(+0.66%)
Jan 27, 2020 91.10 91.58 90.88 91.22 9,206,455 -1.21(-1.31%)
Jan 24, 2020 93.20 93.36 92.01 92.43 8,374,234 -1.03(-1.11%)
Jan 23, 2020 92.88 93.78 92.43 93.46 9,690,619 +0.17(+0.18%)
Jan 22, 2020 93.46 93.81 92.93 93.29 6,763,701 -0.34(-0.36%)
Jan 21, 2020 95.11 95.15 93.52 93.63 10,249,429 -1.88(-1.96%)
Jan 17, 2020 96.69 96.92 95.46 95.51 9,543,359 -1.08(-1.12%)
Jan 16, 2020 96.32 96.91 96.23 96.59 8,497,726 +0.63(+0.65%)
Jan 15, 2020 96.10 96.19 95.57 95.96 7,029,462 -0.14(-0.15%)
Jan 14, 2020 96.27 96.58 95.61 96.10 8,699,839 -0.30(-0.31%)
Jan 13, 2020 96.24 96.61 95.92 96.40 8,285,499 +0.18(+0.19%)
Jan 10, 2020 97.11 97.25 96.19 96.22 7,739,268 -0.88(-0.91%)
Jan 09, 2020 97.17 97.44 96.00 97.10 8,888,879 -0.16(-0.16%)
Jan 08, 2020 97.96 98.41 97.22 97.26 8,829,090 -1.12(-1.13%)
Jan 07, 2020 98.35 98.94 97.32 98.38 9,511,302 -1.28(-1.29%)
Jan 06, 2020 100.19 100.54 99.43 99.66 12,044,403 -0.34(-0.34%)
Jan 03, 2020 100.63 101.41 99.77 100.00 7,697,760 -0.35(-0.35%)
Jan 02, 2020 99.83 100.50 99.80 100.34 6,298,781 +0.76(+0.76%)
Dec 31, 2019 98.75 99.68 98.54 99.58 5,101,748 +0.55(+0.55%)
Dec 30, 2019 99.52 100.27 99.00 99.04 5,542,713 -0.37(-0.37%)
Dec 27, 2019 99.90 100.23 99.36 99.41 5,008,082 -0.25(-0.25%)
Dec 26, 2019 99.72 100.33 99.44 99.66 4,415,394 +0.21(+0.22%)
Dec 24, 2019 99.52 99.81 99.24 99.44 1,984,766 +0.01(+0.01%)
Dec 23, 2019 98.59 99.49 98.46 99.43 7,109,640 +0.54(+0.54%)
Dec 20, 2019 98.67 99.11 97.58 98.90 14,728,849 +1.28(+1.31%)
Dec 19, 2019 97.98 98.12 97.39 97.62 7,527,482 -0.35(-0.35%)
Dec 18, 2019 98.07 98.86 97.94 97.96 9,072,085 -0.04(-0.04%)
Dec 17, 2019 98.82 99.07 97.78 98.00 8,175,153 -0.63(-0.64%)
Dec 16, 2019 98.22 98.72 98.01 98.63 6,800,246 +1.16(+1.19%)
Dec 13, 2019 98.38 98.78 97.43 97.48 5,885,561 -0.70(-0.72%)
Dec 12, 2019 96.34 98.24 96.34 98.18 7,819,960 +2.13(+2.22%)
Dec 11, 2019 96.76 97.23 95.96 96.05 8,518,962 -1.37(-1.41%)
Dec 10, 2019 97.53 97.58 96.72 97.42 5,913,801 +0.49(+0.50%)
Dec 09, 2019 96.29 97.42 96.22 96.93 5,731,330 -0.59(-0.60%)
Dec 06, 2019 96.76 98.57 96.67 97.52 8,150,961 +1.39(+1.44%)
Dec 05, 2019 97.19 97.29 96.01 96.13 6,677,017 -0.50(-0.52%)
Dec 04, 2019 96.38 96.93 96.21 96.63 6,905,984 +0.87(+0.91%)
Dec 03, 2019 96.02 96.43 95.61 95.77 8,831,679 -0.75(-0.78%)
Dec 02, 2019 97.49 97.57 96.45 96.52 6,286,974 -0.27(-0.28%)
Nov 29, 2019 96.91 97.36 96.58 96.79 3,958,398 -0.78(-0.80%)
Nov 27, 2019 97.50 98.01 97.19 97.57 4,970,083 +0.23(+0.24%)
Nov 26, 2019 97.79 97.97 96.85 97.34 12,165,738 -0.49(-0.50%)
Nov 25, 2019 97.86 98.52 97.49 97.82 8,942,990 -0.21(-0.21%)
Nov 22, 2019 98.38 98.91 98.00 98.03 5,792,743 -0.12(-0.12%)
Nov 21, 2019 97.19 98.29 96.85 98.14 7,028,049 +1.18(+1.22%)
Nov 20, 2019 96.19 97.57 95.96 96.96 7,143,638 +0.74(+0.76%)
Nov 19, 2019 97.92 98.17 95.92 96.23 10,556,103 -1.74(-1.77%)
Nov 18, 2019 99.01 99.16 97.62 97.96 5,911,887 -1.73(-1.73%)
Nov 15, 2019 100.17 100.31 99.25 99.69 6,764,372 -0.11(-0.11%)
Nov 14, 2019 99.71 100.60 99.34 99.80 5,967,155 -0.26(-0.26%)
Nov 13, 2019 98.57 100.17 98.50 100.06 6,473,859 +1.08(+1.09%)
Nov 12, 2019 99.25 99.87 98.59 98.98 5,503,713 +0.12(+0.12%)
Nov 11, 2019 98.36 99.33 98.20 98.86 4,730,385 -0.10(-0.10%)
Nov 08, 2019 98.99 99.18 98.32 98.95 5,193,568 -0.79(-0.79%)
Nov 07, 2019 99.12 99.83 98.46 99.74 6,648,975 +1.63(+1.66%)
Nov 06, 2019 99.78 99.94 98.03 98.11 7,460,389 -1.67(-1.67%)
Nov 05, 2019 99.20 100.20 98.78 99.78 8,519,212 +0.30(+0.30%)
Nov 04, 2019 95.93 99.72 95.76 99.48 12,645,945 +4.39(+4.61%)
Nov 01, 2019 94.50 95.43 93.30 95.09 9,391,146 +0.06(+0.06%)
Oct 31, 2019 94.81 95.22 94.36 95.04 8,770,530 -0.18(-0.19%)
Oct 30, 2019 96.70 96.70 94.53 95.22 5,731,637 -1.45(-1.50%)
Oct 29, 2019 96.53 97.43 96.30 96.66 5,558,421 -0.29(-0.30%)
Oct 28, 2019 97.44 97.79 96.26 96.95 6,203,544 -0.16(-0.16%)
Oct 25, 2019 96.37 97.25 96.30 97.11 4,117,287 +0.89(+0.93%)
Oct 24, 2019 96.94 97.22 95.99 96.21 4,757,743 -0.33(-0.34%)
Oct 23, 2019 96.07 96.57 95.56 96.54 5,083,020 +0.15(+0.15%)
Oct 22, 2019 95.44 97.02 95.32 96.39 5,046,856 +0.97(+1.02%)
Oct 21, 2019 94.55 95.53 94.55 95.42 5,076,019 +1.53(+1.63%)
Oct 18, 2019 94.22 94.58 93.89 93.89 6,941,133 -0.50(-0.53%)
Oct 17, 2019 94.60 94.97 94.04 94.39 4,690,100 +0.20(+0.21%)
Oct 16, 2019 95.11 95.46 94.17 94.19 4,462,582 -0.98(-1.03%)
Oct 15, 2019 94.80 96.25 94.76 95.17 4,575,530 +0.11(+0.11%)
Oct 14, 2019 94.58 95.24 94.47 95.07 3,164,853 +0.02(+0.03%)
Oct 11, 2019 94.67 95.76 94.40 95.04 6,332,296 +1.28(+1.36%)
Oct 10, 2019 92.90 93.93 92.71 93.77 4,790,638 +1.19(+1.28%)
Oct 09, 2019 92.13 93.70 91.89 92.58 5,744,148 +1.17(+1.28%)
Oct 08, 2019 91.74 92.26 91.33 91.41 7,415,201 -1.27(-1.37%)
Oct 07, 2019 93.25 93.90 92.65 92.68 5,834,642 -0.48(-0.52%)
Oct 04, 2019 92.96 93.28 92.10 93.16 5,968,362 +0.57(+0.62%)
Oct 03, 2019 91.70 92.62 90.35 92.59 6,931,305 +0.70(+0.77%)
Oct 02, 2019 94.15 94.19 91.34 91.88 12,150,659 -3.04(-3.21%)
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.