Chevron Corp (NY: CVX )

101.17 USD -1.40 (-1.36%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 90.63 93.44 90.11 93.34 20,840,500 -0.79(-0.84%)
Feb 27, 2020 95.67 98.20 94.08 94.13 15,782,872 -3.91(-3.99%)
Feb 26, 2020 100.86 101.61 98.00 98.04 11,990,200 -2.96(-2.93%)
Feb 25, 2020 104.87 104.92 100.00 101.00 12,868,991 -3.71(-3.54%)
Feb 24, 2020 105.71 106.96 104.42 104.71 9,538,296 -4.30(-3.94%)
Feb 21, 2020 108.99 109.19 107.65 109.01 6,443,800 -0.80(-0.73%)
Feb 20, 2020 110.78 111.07 109.70 109.81 4,464,537 -0.93(-0.84%)
Feb 19, 2020 110.52 111.10 109.89 110.74 5,884,950 +0.50(+0.45%)
Feb 18, 2020 109.00 110.27 108.83 110.24 4,975,819 +0.16(+0.15%)
Feb 14, 2020 110.84 110.97 109.58 110.08 5,148,700 -1.58(-1.42%)
Feb 13, 2020 111.37 112.33 111.23 111.66 5,989,873 -0.38(-0.34%)
Feb 12, 2020 112.51 112.60 111.61 112.04 5,717,784 +0.83(+0.75%)
Feb 11, 2020 110.78 111.37 110.06 111.21 6,072,713 +1.42(+1.29%)
Feb 10, 2020 108.54 109.80 108.32 109.79 6,007,942 +0.85(+0.78%)
Feb 07, 2020 108.93 109.44 108.47 108.94 4,830,000 -0.55(-0.50%)
Feb 06, 2020 110.63 110.67 109.11 109.49 6,269,671 -0.79(-0.72%)
Feb 05, 2020 108.27 110.65 108.11 110.28 6,912,210 +3.43(+3.21%)
Feb 04, 2020 107.68 108.33 106.60 106.85 9,907,396 +0.57(+0.54%)
Feb 03, 2020 106.95 107.25 105.40 106.28 8,785,482 -0.86(-0.80%)
Jan 31, 2020 109.81 110.00 106.39 107.14 13,699,500 -4.51(-4.04%)
Jan 30, 2020 109.81 111.58 109.06 111.65 8,379,495 +1.28(+1.16%)
Jan 29, 2020 111.45 111.84 110.18 110.37 4,772,333 -0.75(-0.67%)
Jan 28, 2020 110.98 111.62 110.77 111.12 5,771,945 +0.73(+0.66%)
Jan 27, 2020 110.25 110.83 109.98 110.39 7,607,701 -1.46(-1.31%)
Jan 24, 2020 112.79 112.98 111.34 111.85 6,920,000 -1.25(-1.11%)
Jan 23, 2020 112.40 113.49 111.86 113.10 8,007,787 +0.20(+0.18%)
Jan 22, 2020 113.10 113.53 112.46 112.90 5,589,146 -0.41(-0.36%)
Jan 21, 2020 115.10 115.15 113.17 113.31 8,469,557 -2.27(-1.96%)
Jan 17, 2020 117.01 117.29 115.52 115.58 7,886,100 -1.31(-1.12%)
Jan 16, 2020 116.56 117.28 116.45 116.89 7,022,047 +0.76(+0.65%)
Jan 15, 2020 116.30 116.40 115.65 116.13 5,808,756 -0.17(-0.15%)
Jan 14, 2020 116.50 116.88 115.71 116.30 7,189,062 -0.36(-0.31%)
Jan 13, 2020 116.47 116.91 116.08 116.66 6,846,675 +0.22(+0.19%)
Jan 10, 2020 117.52 117.69 116.40 116.44 6,395,300 -1.07(-0.91%)
Jan 09, 2020 117.59 117.92 116.18 117.51 7,345,274 -0.19(-0.16%)
Jan 08, 2020 118.55 119.09 117.65 117.70 7,295,868 -1.35(-1.13%)
Jan 07, 2020 119.02 119.73 117.77 119.05 7,859,610 -1.55(-1.29%)
Jan 06, 2020 121.24 121.67 120.33 120.60 9,952,823 -0.41(-0.34%)
Jan 03, 2020 121.78 122.72 120.74 121.01 6,361,000 -0.42(-0.35%)
Jan 02, 2020 120.81 121.62 120.77 121.43 5,204,962 +0.92(+0.76%)
Dec 31, 2019 119.50 120.63 119.25 120.51 4,215,800 +0.66(+0.55%)
Dec 30, 2019 120.44 121.34 119.81 119.85 4,580,189 -0.45(-0.37%)
Dec 27, 2019 120.89 121.29 120.24 120.30 4,138,400 -0.30(-0.25%)
Dec 26, 2019 120.67 121.42 120.34 120.60 3,648,636 +0.26(+0.22%)
Dec 24, 2019 120.43 120.78 120.09 120.34 1,640,100 +0.01(+0.01%)
Dec 23, 2019 119.31 120.40 119.15 120.33 5,875,010 +0.65(+0.54%)
Dec 20, 2019 119.40 119.94 118.09 119.68 12,171,100 +1.55(+1.31%)
Dec 19, 2019 118.57 118.74 117.86 118.13 6,220,292 -0.42(-0.35%)
Dec 18, 2019 118.68 119.64 118.52 118.55 7,496,665 -0.05(-0.04%)
Dec 17, 2019 119.59 119.89 118.33 118.60 6,755,491 -0.76(-0.64%)
Dec 16, 2019 118.86 119.47 118.61 119.36 5,619,344 +1.40(+1.19%)
Dec 13, 2019 119.05 119.54 117.90 117.96 4,863,500 -0.85(-0.72%)
Dec 12, 2019 116.59 118.89 116.59 118.81 6,461,979 +2.58(+2.22%)
Dec 11, 2019 117.09 117.66 116.13 116.23 7,039,595 -1.66(-1.41%)
Dec 10, 2019 118.03 118.09 117.05 117.89 4,886,836 +0.59(+0.50%)
Dec 09, 2019 116.52 117.89 116.44 117.30 4,736,052 -0.71(-0.60%)
Dec 06, 2019 117.09 119.29 116.98 118.01 6,735,500 +1.68(+1.44%)
Dec 05, 2019 117.62 117.74 116.19 116.33 5,517,515 -0.61(-0.52%)
Dec 04, 2019 116.64 117.30 116.43 116.94 5,706,720 +1.05(+0.91%)
Dec 03, 2019 116.20 116.70 115.70 115.89 7,298,007 -0.91(-0.78%)
Dec 02, 2019 117.98 118.07 116.72 116.80 5,195,205 -0.33(-0.28%)
Nov 29, 2019 117.28 117.82 116.88 117.13 3,271,000 -0.94(-0.80%)
Nov 27, 2019 117.99 118.61 117.62 118.07 4,107,000 +0.28(+0.24%)
Nov 26, 2019 118.34 118.56 117.20 117.79 10,053,088 -0.59(-0.50%)
Nov 25, 2019 118.43 119.22 117.98 118.38 7,389,988 -0.25(-0.21%)
Nov 22, 2019 119.06 119.70 118.60 118.63 4,786,800 -0.14(-0.12%)
Nov 21, 2019 117.61 118.95 117.20 118.77 5,807,588 +1.43(+1.22%)
Nov 20, 2019 116.41 118.08 116.12 117.34 5,903,104 +0.89(+0.76%)
Nov 19, 2019 118.50 118.80 116.08 116.45 8,722,975 -2.10(-1.77%)
Nov 18, 2019 119.82 120.00 118.14 118.55 4,885,254 -2.09(-1.73%)
Nov 15, 2019 121.22 121.39 120.11 120.64 5,589,700 -1.32(-1.08%)
Nov 14, 2019 121.85 122.94 121.40 121.96 4,882,812 -0.32(-0.26%)
Nov 13, 2019 120.46 122.41 120.37 122.28 5,297,439 +1.32(+1.09%)
Nov 12, 2019 121.29 122.05 120.48 120.96 4,503,586 +0.15(+0.12%)
Nov 11, 2019 120.20 121.39 120.01 120.81 3,870,786 -0.12(-0.10%)
Nov 08, 2019 120.97 121.20 120.16 120.93 4,249,800 -0.96(-0.79%)
Nov 07, 2019 121.13 122.00 120.32 121.89 5,440,733 +1.99(+1.66%)
Nov 06, 2019 121.94 122.14 119.80 119.90 6,104,698 -2.04(-1.67%)
Nov 05, 2019 121.23 122.45 120.72 121.94 6,971,113 +0.37(+0.30%)
Nov 04, 2019 117.23 121.87 117.02 121.57 10,347,942 +5.36(+4.61%)
Nov 01, 2019 115.49 116.62 114.02 116.21 7,684,600 +0.07(+0.06%)
Oct 31, 2019 115.86 116.36 115.32 116.14 7,176,762 -0.22(-0.19%)
Oct 30, 2019 118.18 118.18 115.52 116.36 4,690,092 -1.77(-1.50%)
Oct 29, 2019 117.97 119.07 117.69 118.13 4,548,353 -0.35(-0.30%)
Oct 28, 2019 119.08 119.51 117.64 118.48 5,076,245 -0.19(-0.16%)
Oct 25, 2019 117.77 118.85 117.69 118.67 3,369,100 +1.09(+0.93%)
Oct 24, 2019 118.47 118.81 117.31 117.58 3,893,173 -0.40(-0.34%)
Oct 23, 2019 117.40 118.02 116.78 117.98 4,159,341 +0.18(+0.15%)
Oct 22, 2019 116.63 118.56 116.49 117.80 4,129,749 +1.19(+1.02%)
Oct 21, 2019 115.55 116.75 115.55 116.61 4,153,612 +1.87(+1.63%)
Oct 18, 2019 115.14 115.58 114.74 114.74 5,679,800 -0.61(-0.53%)
Oct 17, 2019 115.61 116.06 114.92 115.35 3,837,822 +0.24(+0.21%)
Oct 16, 2019 116.23 116.66 115.08 115.11 3,651,648 -1.20(-1.03%)
Oct 15, 2019 115.85 117.62 115.80 116.31 3,744,071 +0.13(+0.11%)
Oct 14, 2019 115.58 116.39 115.45 116.18 2,589,741 +0.03(+0.03%)
Oct 11, 2019 115.69 117.03 115.36 116.15 5,181,600 +1.56(+1.36%)
Oct 10, 2019 113.53 114.79 113.30 114.59 3,920,090 +1.45(+1.28%)
Oct 09, 2019 112.59 114.51 112.30 113.14 4,700,330 +1.43(+1.28%)
Oct 08, 2019 112.11 112.75 111.61 111.71 6,067,721 -1.55(-1.37%)
Oct 07, 2019 113.96 114.75 113.23 113.26 4,774,379 -0.59(-0.52%)
Oct 04, 2019 113.60 114.00 112.55 113.85 4,883,800 +0.70(+0.62%)
Oct 03, 2019 112.06 113.19 110.42 113.15 5,671,758 +0.86(+0.77%)
Oct 02, 2019 115.06 115.11 111.62 112.29 9,942,658 -3.72(-3.21%)
Oct 01, 2019 119.27 119.46 115.88 116.01 7,203,697 -2.59(-2.18%)
Sep 30, 2019 118.49 119.42 118.41 118.60 6,233,274 +0.00(+0.00%)
Sep 27, 2019 119.51 120.25 118.45 118.60 6,850,600 -1.56(-1.30%)
Sep 26, 2019 123.26 123.50 120.05 120.16 8,148,230 -3.35(-2.71%)
Sep 25, 2019 123.48 124.15 122.91 123.51 3,781,256 -0.23(-0.19%)
Sep 24, 2019 124.67 124.72 123.22 123.74 6,348,162 -1.16(-0.93%)
Sep 23, 2019 123.55 125.00 123.55 124.90 4,963,444 +0.58(+0.47%)
Sep 20, 2019 124.00 124.82 123.67 124.32 10,524,600 +0.66(+0.53%)
Sep 19, 2019 124.77 124.97 123.42 123.66 4,060,268 -0.52(-0.42%)
Sep 18, 2019 123.55 124.21 123.02 124.18 4,867,402 +0.29(+0.23%)
Sep 17, 2019 124.12 124.62 122.56 123.89 7,359,282 -0.23(-0.19%)
Sep 16, 2019 124.86 125.27 122.97 124.12 10,683,566 +2.62(+2.16%)
Sep 13, 2019 122.25 122.32 121.24 121.50 4,885,300 +0.08(+0.07%)
Sep 12, 2019 120.04 122.18 119.56 121.42 5,818,261 +0.14(+0.12%)
Sep 11, 2019 122.21 122.98 120.37 121.28 5,509,268 -0.57(-0.47%)
Sep 10, 2019 120.23 123.29 119.91 121.85 8,728,853 +2.46(+2.06%)
Sep 09, 2019 118.74 119.63 118.58 119.39 5,047,189 +1.13(+0.96%)
Sep 06, 2019 117.50 118.44 117.39 118.26 4,578,500 +0.62(+0.53%)
Sep 05, 2019 118.01 119.07 117.26 117.64 5,394,821 +0.39(+0.33%)
Sep 04, 2019 117.17 118.54 117.17 117.25 4,609,683 +0.98(+0.84%)
Sep 03, 2019 115.77 116.33 114.55 116.27 5,672,546 -1.45(-1.23%)
Aug 30, 2019 117.98 118.98 117.23 117.72 4,881,100 +0.20(+0.17%)
Aug 29, 2019 117.19 117.84 116.58 117.52 4,467,261 +0.69(+0.59%)
Aug 28, 2019 116.41 117.19 115.88 116.83 4,159,465 +1.00(+0.86%)
Aug 27, 2019 116.27 117.03 115.04 115.83 4,238,455 +0.09(+0.08%)
Aug 26, 2019 115.98 116.22 115.19 115.74 3,966,742 +0.56(+0.49%)
Aug 23, 2019 116.48 118.06 114.35 115.18 7,654,400 -2.55(-2.17%)
Aug 22, 2019 118.66 118.74 117.45 117.73 4,363,748 -0.15(-0.13%)
Aug 21, 2019 117.79 118.22 117.33 117.88 4,578,797 +1.75(+1.51%)
Aug 20, 2019 117.13 117.19 115.66 116.13 5,150,889 -1.18(-1.01%)
Aug 19, 2019 117.13 117.82 116.96 117.31 6,443,998 +1.50(+1.30%)
Aug 16, 2019 116.40 116.65 115.36 115.81 6,239,100 -1.14(-0.97%)
Aug 15, 2019 117.24 117.84 115.46 116.95 6,272,566 -0.79(-0.67%)
Aug 14, 2019 120.02 120.59 117.68 117.74 7,175,070 -4.65(-3.80%)
Aug 13, 2019 121.01 122.70 120.30 122.39 5,861,403 +0.83(+0.68%)
Aug 12, 2019 123.01 123.14 120.91 121.56 3,159,152 -0.86(-0.70%)
Aug 09, 2019 123.11 123.89 121.89 122.42 5,051,600 -0.81(-0.66%)
Aug 08, 2019 119.49 123.33 119.42 123.23 8,867,024 +4.13(+3.47%)
Aug 07, 2019 117.55 119.79 116.95 119.10 6,853,666 -0.28(-0.23%)
Aug 06, 2019 118.72 119.53 117.65 119.38 6,787,897 +2.38(+2.03%)
Aug 05, 2019 119.19 120.55 117.45 117.00 8,618,682 -3.73(-3.09%)
Aug 02, 2019 121.78 122.54 117.83 120.73 9,026,100 -0.01(-0.01%)
Aug 01, 2019 122.00 123.75 120.31 120.74 7,928,166 -2.37(-1.93%)
Jul 31, 2019 123.71 124.69 122.48 123.11 7,199,393 -1.23(-0.99%)
Jul 30, 2019 124.10 124.75 123.38 124.34 3,871,650 +0.11(+0.09%)
Jul 29, 2019 123.48 124.64 123.38 124.23 4,377,270 +0.51(+0.41%)
Jul 26, 2019 125.24 125.25 123.30 123.72 6,971,700 -1.91(-1.52%)
Jul 25, 2019 127.00 127.00 125.33 125.63 4,586,807 -0.91(-0.72%)
Jul 24, 2019 125.87 126.93 125.66 126.54 4,796,905 +0.72(+0.57%)
Jul 23, 2019 125.24 126.22 124.78 125.82 4,295,348 +0.51(+0.41%)
Jul 22, 2019 125.37 125.75 124.47 125.31 3,275,913 +0.27(+0.22%)
Jul 19, 2019 124.68 125.41 124.60 125.04 4,880,900 +0.36(+0.29%)
Jul 18, 2019 124.12 125.05 123.36 124.68 5,770,887 +0.54(+0.43%)
Jul 17, 2019 124.66 125.28 124.06 124.14 3,874,163 -0.62(-0.50%)
Jul 16, 2019 125.50 125.78 124.26 124.76 4,697,558 -0.96(-0.76%)
Jul 15, 2019 125.89 126.40 125.27 125.72 3,739,153 -0.26(-0.21%)
Jul 12, 2019 125.38 126.25 125.13 125.98 3,974,300 +0.55(+0.44%)
Jul 11, 2019 125.68 125.68 124.60 125.43 3,547,660 -0.01(-0.01%)
Jul 10, 2019 124.11 125.62 124.11 125.44 4,743,333 +2.09(+1.69%)
Jul 09, 2019 123.90 124.14 123.07 123.35 3,955,783 -0.25(-0.20%)
Jul 08, 2019 123.66 124.09 123.42 123.60 3,505,350 +0.06(+0.05%)
Jul 05, 2019 123.14 123.74 122.64 123.54 3,458,800 +0.19(+0.15%)
Jul 03, 2019 122.93 123.37 122.33 123.35 2,725,800 +0.42(+0.34%)
Jul 02, 2019 124.55 124.72 122.39 122.93 5,747,705 -1.91(-1.53%)
Jul 01, 2019 125.36 125.84 124.36 124.84 5,530,004 +0.40(+0.32%)
Jun 28, 2019 123.41 124.48 123.12 124.44 7,048,300 +1.33(+1.08%)
Jun 27, 2019 123.92 124.20 122.89 123.11 3,551,739 -0.82(-0.66%)
Jun 26, 2019 124.57 124.88 123.88 123.93 5,054,819 +0.29(+0.23%)
Jun 25, 2019 124.84 125.11 123.49 123.64 4,713,274 -1.27(-1.02%)
Jun 24, 2019 124.54 125.38 124.42 124.91 5,542,896 -0.02(-0.02%)
Jun 21, 2019 124.80 126.20 124.23 124.93 14,288,200 +0.65(+0.52%)
Jun 20, 2019 124.31 124.70 123.60 124.28 7,771,604 +1.39(+1.13%)
Jun 19, 2019 122.51 123.48 122.22 122.89 3,847,197 -0.04(-0.03%)
Jun 18, 2019 121.95 123.87 121.86 122.93 4,884,265 +1.54(+1.27%)
Jun 17, 2019 120.72 121.84 120.38 121.39 4,219,232 +0.58(+0.48%)
Jun 14, 2019 121.00 121.16 120.37 120.81 3,366,700 -0.10(-0.08%)
Jun 13, 2019 121.24 121.89 120.46 120.91 3,992,907 +0.72(+0.60%)
Jun 12, 2019 120.35 120.58 119.56 120.19 4,000,140 -0.98(-0.81%)
Jun 11, 2019 123.37 123.50 121.15 121.17 5,625,125 -1.12(-0.92%)
Jun 10, 2019 122.20 122.75 121.71 122.29 5,709,092 +0.81(+0.67%)
Jun 07, 2019 120.74 122.12 120.53 121.48 5,343,100 +0.80(+0.66%)
Jun 06, 2019 118.21 121.15 118.11 120.68 7,368,795 +3.03(+2.58%)
Jun 05, 2019 117.87 118.03 116.27 117.65 5,105,963 +0.35(+0.30%)
Jun 04, 2019 116.60 117.68 116.29 117.30 5,235,129 +1.31(+1.13%)
Jun 03, 2019 114.70 116.10 114.47 115.99 6,100,899 +2.14(+1.88%)
May 31, 2019 114.22 115.20 113.72 113.85 6,899,800 -1.53(-1.33%)
May 30, 2019 116.54 116.74 114.85 115.38 5,806,833 -1.39(-1.19%)
May 29, 2019 117.04 117.36 115.82 116.77 7,451,292 -1.54(-1.30%)
May 28, 2019 118.88 119.32 118.17 118.31 8,145,135 -0.40(-0.34%)
May 24, 2019 118.30 118.93 117.38 118.71 4,826,600 +0.84(+0.71%)
May 23, 2019 118.81 118.87 116.86 117.87 11,000,349 -2.70(-2.24%)
May 22, 2019 120.90 121.43 120.34 120.57 5,763,357 -0.77(-0.63%)
May 21, 2019 121.03 121.94 120.90 121.34 4,859,604 +0.50(+0.41%)
May 20, 2019 120.71 121.21 120.54 120.84 4,569,653 +0.32(+0.27%)
May 17, 2019 120.06 121.11 119.88 120.52 6,871,100 -0.28(-0.23%)
May 16, 2019 120.99 121.55 120.53 120.80 8,543,352 -1.34(-1.10%)
May 15, 2019 121.20 122.49 120.87 122.14 6,944,630 +0.50(+0.41%)
May 14, 2019 120.67 122.25 120.51 121.64 6,854,536 +1.20(+1.00%)
May 13, 2019 121.91 122.26 120.01 120.44 7,701,298 -1.55(-1.27%)
May 10, 2019 121.17 122.27 119.83 121.99 8,787,800 +0.80(+0.66%)
May 09, 2019 121.12 122.32 119.86 121.19 16,495,622 +3.69(+3.14%)
May 08, 2019 118.37 118.48 117.40 117.50 6,229,081 -0.77(-0.65%)
May 07, 2019 117.30 118.27 116.50 118.27 9,164,853 -0.13(-0.11%)
May 06, 2019 117.50 119.84 117.47 118.40 11,033,548 +1.13(+0.96%)
May 03, 2019 117.69 118.54 117.11 117.27 7,365,200 +0.89(+0.76%)
May 02, 2019 117.28 118.47 116.28 116.38 9,495,061 -1.43(-1.21%)
May 01, 2019 119.80 120.14 117.76 117.81 10,096,491 -2.25(-1.87%)
Apr 30, 2019 121.10 121.92 119.65 120.06 21,431,706 +2.34(+1.99%)
Apr 29, 2019 117.01 118.11 116.70 117.72 9,403,972 +0.62(+0.53%)
Apr 26, 2019 118.40 118.50 115.65 117.10 11,626,600 -0.80(-0.68%)
Apr 25, 2019 118.05 118.70 117.40 117.90 10,635,331 -0.38(-0.32%)
Apr 24, 2019 121.35 121.43 118.09 118.28 22,114,120 -3.74(-3.07%)
Apr 23, 2019 121.73 122.28 121.35 122.02 9,078,288 +0.12(+0.10%)
Apr 22, 2019 120.78 122.01 120.45 121.90 7,945,528 +2.04(+1.70%)
Apr 18, 2019 120.52 120.82 119.10 119.86 9,546,400 -0.41(-0.34%)
Apr 17, 2019 122.20 122.54 120.05 120.27 11,897,815 -0.90(-0.74%)
Apr 16, 2019 120.43 121.32 120.06 121.17 11,942,823 +1.03(+0.86%)
Apr 15, 2019 120.02 121.02 119.33 120.14 13,366,564 +0.38(+0.32%)
Apr 12, 2019 121.58 122.00 119.00 119.76 42,693,700 -6.23(-4.94%)
Apr 11, 2019 125.34 126.25 124.75 125.99 3,247,764 +0.50(+0.40%)
Apr 10, 2019 126.14 126.57 125.13 125.49 3,970,003 -0.05(-0.04%)
Apr 09, 2019 126.29 126.29 125.12 125.54 4,143,392 -1.14(-0.90%)
Apr 08, 2019 126.77 127.34 126.23 126.68 5,483,102 +0.26(+0.21%)
Apr 05, 2019 125.25 126.64 125.20 126.42 5,551,300 +1.62(+1.30%)
Apr 04, 2019 124.01 124.83 123.55 124.80 3,715,612 +0.91(+0.73%)
Apr 03, 2019 125.22 125.35 123.54 123.89 3,595,395 -1.04(-0.83%)
Apr 02, 2019 125.20 125.44 124.11 124.93 4,362,564 -0.01(-0.01%)
Apr 01, 2019 123.87 125.27 123.45 124.94 5,505,885 +1.76(+1.43%)
Mar 29, 2019 124.28 124.47 122.49 123.18 5,318,600 +0.16(+0.13%)
Mar 28, 2019 122.60 123.16 122.36 123.02 4,057,726 +0.23(+0.19%)
Mar 27, 2019 123.98 124.48 122.02 122.79 3,727,814 -1.34(-1.08%)
Mar 26, 2019 123.77 124.91 123.38 124.13 4,079,860 +1.24(+1.01%)
Mar 25, 2019 122.93 123.35 122.31 122.89 3,837,471 -0.20(-0.16%)
Mar 22, 2019 124.85 124.90 122.70 123.09 5,786,700 -2.77(-2.20%)
Mar 21, 2019 124.87 125.96 124.51 125.86 5,050,490 +1.17(+0.94%)
Mar 20, 2019 125.04 126.34 124.68 124.69 6,708,648 -0.59(-0.47%)
Mar 19, 2019 126.56 126.92 124.74 125.28 5,096,794 -0.60(-0.48%)
Mar 18, 2019 125.21 126.13 125.17 125.88 5,586,897 +0.57(+0.45%)
Mar 15, 2019 124.59 125.42 124.35 125.31 10,449,700 +0.71(+0.57%)
Mar 14, 2019 124.76 125.46 124.48 124.60 5,146,410 -0.07(-0.06%)
Mar 13, 2019 124.60 124.93 123.90 124.67 4,707,363 +0.77(+0.62%)
Mar 12, 2019 123.84 124.96 123.38 123.90 6,183,702 +0.28(+0.23%)
Mar 11, 2019 122.87 124.20 122.75 123.62 6,088,682 +2.00(+1.64%)
Mar 08, 2019 120.10 121.93 119.20 121.62 7,014,100 -0.32(-0.26%)
Mar 07, 2019 123.42 123.50 121.70 121.94 7,199,036 -1.59(-1.29%)
Mar 06, 2019 123.17 124.70 122.30 123.53 7,599,939 +0.24(+0.19%)
Mar 05, 2019 121.87 123.35 121.59 123.29 7,342,283 +1.17(+0.96%)
Mar 04, 2019 122.67 122.84 120.55 122.12 7,496,810 +0.09(+0.07%)
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.