Chevron Corp (NY: CVX )

100.60 USD +0.54 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 128.00 128.55 126.13 126.27 5,894,402 -1.56(-1.22%)
Jul 30, 2018 126.76 128.41 126.22 127.83 5,728,769 +1.86(+1.48%)
Jul 27, 2018 122.79 127.04 122.08 125.97 7,581,100 +2.02(+1.63%)
Jul 26, 2018 124.70 125.38 123.82 123.95 5,543,240 -0.95(-0.76%)
Jul 25, 2018 123.62 125.23 123.27 124.90 4,278,830 +1.05(+0.85%)
Jul 24, 2018 121.87 124.16 121.86 123.85 4,423,517 +2.52(+2.08%)
Jul 23, 2018 122.35 123.07 121.16 121.33 5,359,711 -0.94(-0.77%)
Jul 20, 2018 121.25 122.35 121.01 122.27 5,399,599 +0.60(+0.49%)
Jul 19, 2018 121.10 122.14 121.01 121.67 4,471,367 +0.14(+0.12%)
Jul 18, 2018 121.24 121.67 119.67 121.53 6,060,999 -0.38(-0.31%)
Jul 17, 2018 122.36 122.96 121.80 121.91 4,133,415 -1.07(-0.87%)
Jul 16, 2018 123.01 123.88 121.88 122.98 4,317,841 -1.06(-0.85%)
Jul 13, 2018 124.20 124.88 123.63 124.04 3,352,816 -0.22(-0.18%)
Jul 12, 2018 124.44 124.95 123.59 124.26 3,745,224 +0.74(+0.60%)
Jul 11, 2018 122.96 123.52 6,629,364 -4.07(-3.19%)
Jul 10, 2018 127.33 128.51 126.75 127.59 5,087,991 +1.60(+1.27%)
Jul 09, 2018 125.00 126.28 124.69 125.99 4,599,136 +1.85(+1.49%)
Jul 06, 2018 123.52 124.51 123.19 124.14 4,020,033 +0.16(+0.13%)
Jul 05, 2018 126.11 126.25 123.82 123.98 4,988,281 -0.75(-0.60%)
Jul 03, 2018 124.73 124.73 124.73 0 +0.48(+0.39%)
Jul 02, 2018 125.28 125.29 123.56 124.25 5,073,452 -2.18(-1.72%)
Jun 29, 2018 125.74 127.73 125.74 126.43 5,669,694 +0.77(+0.61%)
Jun 28, 2018 126.54 126.86 125.00 125.66 3,814,580 -0.34(-0.27%)
Jun 27, 2018 125.15 127.42 125.06 126.00 6,338,267 +1.84(+1.48%)
Jun 26, 2018 123.03 124.61 122.57 124.16 4,588,133 +1.55(+1.26%)
Jun 25, 2018 124.43 124.64 121.93 122.61 5,801,924 -2.49(-1.99%)
Jun 22, 2018 125.41 126.57 124.82 125.10 8,911,771 +2.51(+2.05%)
Jun 21, 2018 124.50 124.59 122.16 122.59 7,290,823 -2.70(-2.16%)
Jun 20, 2018 126.12 126.46 124.30 125.29 7,980,427 -0.25(-0.20%)
Jun 19, 2018 124.32 125.89 123.88 125.54 5,947,780 -0.43(-0.34%)
Jun 18, 2018 124.35 126.98 124.10 125.97 7,705,764 +1.93(+1.56%)
Jun 15, 2018 126.51 123.84 124.04 13,223,810 -2.47(-1.95%)
Jun 14, 2018 127.38 127.96 126.38 126.51 5,056,767 -0.56(-0.44%)
Jun 13, 2018 126.81 127.82 126.09 127.07 6,317,940 -0.01(-0.01%)
Jun 12, 2018 127.64 128.38 126.33 127.08 4,542,987 -0.48(-0.38%)
Jun 11, 2018 126.77 128.19 125.86 127.56 6,085,105 +1.12(+0.89%)
Jun 08, 2018 127.12 127.38 125.68 126.44 5,108,822 -0.52(-0.41%)
Jun 07, 2018 124.54 127.98 124.41 126.96 8,607,077 +3.58(+2.90%)
Jun 06, 2018 122.06 123.38 6,213,270 +0.65(+0.53%)
Jun 05, 2018 122.01 123.71 121.55 122.73 5,672,367 +0.47(+0.38%)
Jun 04, 2018 124.53 125.41 122.17 122.26 5,760,458 -1.59(-1.28%)
Jun 01, 2018 125.49 125.55 123.43 123.85 5,749,869 -0.45(-0.36%)
May 31, 2018 124.08 124.82 123.46 124.30 7,460,684 -0.86(-0.69%)
May 30, 2018 122.65 125.67 122.34 125.16 7,124,956 +3.77(+3.11%)
May 29, 2018 121.10 122.43 120.06 121.39 7,385,688 -0.80(-0.65%)
May 25, 2018 122.19 122.19 122.19 0 -4.42(-3.49%)
May 24, 2018 127.40 127.40 125.85 126.61 5,906,166 -2.09(-1.62%)
May 23, 2018 127.09 128.79 126.55 128.70 6,017,238 +0.47(+0.37%)
May 22, 2018 129.09 130.39 128.10 128.23 5,444,059 -1.14(-0.88%)
May 21, 2018 128.79 129.41 128.27 129.37 5,081,227 +1.51(+1.18%)
May 18, 2018 128.92 129.15 127.80 127.86 6,385,824 -1.60(-1.24%)
May 17, 2018 128.76 129.57 128.38 129.46 5,241,608 -0.10(-0.08%)
May 16, 2018 129.29 129.72 128.30 129.56 5,405,091 -0.18(-0.14%)
May 15, 2018 130.24 130.27 129.25 129.74 5,201,339 -0.65(-0.50%)
May 14, 2018 130.25 131.02 129.80 130.39 6,212,225 +0.55(+0.42%)
May 11, 2018 129.39 130.76 128.52 129.84 8,092,259 +1.02(+0.79%)
May 10, 2018 129.69 129.81 128.39 128.82 5,446,016 +0.10(+0.08%)
May 09, 2018 128.42 130.42 128.09 128.72 11,442,408 +2.15(+1.70%)
May 08, 2018 124.93 126.75 123.63 126.57 8,920,199 +1.63(+1.30%)
May 07, 2018 126.59 128.40 124.44 124.94 7,003,907 -0.59(-0.47%)
May 04, 2018 125.21 126.84 124.71 125.53 5,403,118 -0.48(-0.38%)
May 03, 2018 124.59 126.12 123.83 126.01 6,727,398 +0.52(+0.41%)
May 02, 2018 124.20 126.47 124.09 125.49 5,909,018 +0.63(+0.50%)
May 01, 2018 124.03 124.92 123.08 124.86 7,093,719 -0.25(-0.20%)
Apr 30, 2018 127.02 127.90 125.05 125.11 7,631,601 -1.51(-1.19%)
Apr 27, 2018 125.50 127.05 124.68 126.62 8,836,646 +2.40(+1.93%)
Apr 26, 2018 122.67 124.30 122.30 124.22 6,264,257 +1.50(+1.22%)
Apr 25, 2018 122.34 122.90 121.12 122.72 5,330,648 +0.18(+0.15%)
Apr 24, 2018 124.36 125.04 121.75 122.54 7,980,491 -1.04(-0.84%)
Apr 23, 2018 122.00 123.61 121.80 123.58 6,112,988 +1.27(+1.04%)
Apr 20, 2018 123.38 123.46 121.46 122.31 7,561,221 -1.40(-1.13%)
Apr 19, 2018 123.97 125.00 123.21 123.71 7,159,385 -0.11(-0.09%)
Apr 18, 2018 122.46 124.89 122.40 123.82 9,131,696 +2.36(+1.94%)
Apr 17, 2018 120.94 122.00 120.56 121.46 6,488,326 +0.76(+0.63%)
Apr 16, 2018 120.60 121.71 119.77 120.70 4,597,989 +0.78(+0.65%)
Apr 13, 2018 119.52 120.79 119.22 119.92 5,508,090 +0.69(+0.58%)
Apr 12, 2018 119.71 120.67 118.65 119.23 6,701,983 -0.02(-0.02%)
Apr 11, 2018 118.69 119.38 117.75 119.25 6,246,799 +0.40(+0.34%)
Apr 10, 2018 117.60 119.83 117.60 118.85 7,648,567 +2.87(+2.47%)
Apr 09, 2018 115.30 117.17 114.88 115.98 6,933,815 +1.22(+1.06%)
Apr 06, 2018 116.38 117.01 113.39 114.76 7,094,466 -2.53(-2.16%)
Apr 05, 2018 114.88 117.89 114.70 117.29 7,076,304 +2.81(+2.45%)
Apr 04, 2018 113.05 114.79 112.43 114.48 5,726,947 -0.35(-0.30%)
Apr 03, 2018 112.52 114.98 112.09 114.83 6,717,211 +2.59(+2.31%)
Apr 02, 2018 113.89 114.39 110.54 112.24 6,228,304 -1.80(-1.58%)
Mar 29, 2018 114.04 114.04 114.04 0 +1.94(+1.73%)
Mar 28, 2018 114.93 115.26 112.06 112.10 6,985,327 -2.56(-2.23%)
Mar 27, 2018 115.75 116.86 113.98 114.66 5,530,759 -0.69(-0.60%)
Mar 26, 2018 114.24 115.58 113.30 115.35 6,868,665 +2.37(+2.10%)
Mar 23, 2018 114.37 115.77 112.70 112.98 6,227,233 -0.72(-0.63%)
Mar 22, 2018 115.55 115.74 113.48 113.70 6,296,091 -3.34(-2.85%)
Mar 21, 2018 114.98 118.11 114.80 117.04 6,829,543 +2.54(+2.22%)
Mar 20, 2018 114.55 115.66 114.43 114.50 4,587,249 +0.61(+0.54%)
Mar 19, 2018 115.07 115.23 113.22 113.89 4,803,547 -1.51(-1.31%)
Mar 16, 2018 115.40 116.19 114.56 115.40 14,909,362 -0.18(-0.16%)
Mar 15, 2018 115.36 116.21 114.75 115.58 4,519,527 +0.45(+0.39%)
Mar 14, 2018 116.98 117.45 114.86 115.13 5,051,043 -1.33(-1.14%)
Mar 13, 2018 117.23 118.18 116.00 116.46 6,792,602 -0.33(-0.28%)
Mar 12, 2018 117.50 118.35 116.56 116.79 6,877,032 -0.43(-0.37%)
Mar 09, 2018 114.31 117.39 114.24 117.22 8,833,337 +3.87(+3.41%)
Mar 08, 2018 114.60 114.75 112.60 113.35 6,081,188 -0.49(-0.43%)
Mar 07, 2018 112.63 113.84 6,659,505 +0.19(+0.17%)
Mar 06, 2018 113.85 115.52 113.02 113.65 7,956,785 +0.50(+0.44%)
Mar 05, 2018 111.40 113.33 111.02 113.15 7,814,601 +1.51(+1.35%)
Mar 02, 2018 111.50 112.18 109.84 111.64 6,607,334 -0.40(-0.36%)
Mar 01, 2018 111.53 113.90 110.97 112.04 7,516,568 +0.12(+0.11%)
Feb 28, 2018 115.02 115.46 111.88 111.92 7,430,698 -1.69(-1.49%)
Feb 27, 2018 114.87 116.05 113.61 113.61 6,059,036 -0.99(-0.86%)
Feb 26, 2018 113.18 114.66 112.85 114.60 7,405,685 +2.01(+1.79%)
Feb 23, 2018 110.46 112.74 110.25 112.59 6,460,219 +2.70(+2.46%)
Feb 22, 2018 109.89 7,432,708 +0.83(+0.76%)
Feb 21, 2018 111.14 112.06 109.06 109.06 6,885,443 -1.92(-1.73%)
Feb 20, 2018 112.28 112.57 110.58 110.98 6,701,208 -1.16(-1.03%)
Feb 16, 2018 112.14 112.14 112.14 0 -0.39(-0.35%)
Feb 15, 2018 112.86 113.02 111.59 112.53 5,402,895 -1.10(-0.97%)
Feb 14, 2018 112.50 114.05 111.40 113.63 7,027,471 +0.34(+0.30%)
Feb 13, 2018 113.34 113.61 111.86 113.29 7,062,658 -0.69(-0.61%)
Feb 12, 2018 114.80 115.85 112.91 113.98 8,357,808 +0.48(+0.42%)
Feb 09, 2018 113.34 114.62 109.50 113.50 10,922,392 +1.20(+1.07%)
Feb 08, 2018 115.17 115.89 112.21 112.30 9,882,182 -2.99(-2.59%)
Feb 07, 2018 117.40 117.76 115.23 115.29 11,529,186 -1.89(-1.61%)
Feb 06, 2018 111.20 117.63 110.76 117.18 18,405,264 +5.43(+4.86%)
Feb 05, 2018 116.99 118.30 108.02 111.75 15,303,088 -6.83(-5.76%)
Feb 02, 2018 123.95 123.95 117.64 118.58 13,182,551 -6.99(-5.57%)
Feb 01, 2018 125.60 125.63 124.06 125.57 7,813,285 +0.22(+0.18%)
Jan 31, 2018 125.42 125.82 124.05 125.35 9,626,571 +0.12(+0.10%)
Jan 30, 2018 127.61 128.01 125.19 125.23 8,082,301 -3.25(-2.53%)
Jan 29, 2018 130.06 131.58 128.32 128.48 6,350,099 -2.71(-2.07%)
Jan 26, 2018 130.71 131.75 130.37 131.19 6,310,543 +0.54(+0.41%)
Jan 25, 2018 131.76 131.87 130.34 130.65 4,597,073 -0.74(-0.56%)
Jan 24, 2018 131.38 132.67 131.07 131.39 6,704,109 +0.37(+0.28%)
Jan 23, 2018 132.38 132.56 130.73 131.02 5,745,425 -1.54(-1.16%)
Jan 22, 2018 131.30 132.56 131.28 132.56 5,216,289 +1.26(+0.96%)
Jan 19, 2018 131.83 132.00 130.21 131.30 6,048,904 -0.29(-0.22%)
Jan 18, 2018 132.35 132.50 131.03 131.59 5,889,004 -0.77(-0.58%)
Jan 17, 2018 132.19 132.80 130.96 132.36 5,632,646 +0.35(+0.27%)
Jan 16, 2018 133.67 133.73 131.60 132.01 6,160,028 -1.59(-1.19%)
Jan 12, 2018 133.60 133.60 133.60 0 +1.03(+0.78%)
Jan 11, 2018 128.92 133.30 128.76 132.57 11,639,929 +3.91(+3.04%)
Jan 10, 2018 128.76 128.66 5,292,182 +0.82(+0.64%)
Jan 09, 2018 128.43 128.93 127.79 127.84 4,422,318 -0.69(-0.54%)
Jan 08, 2018 127.86 128.63 127.63 128.53 4,826,128 +0.63(+0.49%)
Jan 05, 2018 127.97 128.10 127.10 127.90 4,189,223 -0.21(-0.16%)
Jan 04, 2018 127.95 128.35 127.22 128.11 4,598,124 -0.40(-0.31%)
Jan 03, 2018 127.46 128.94 126.90 128.51 5,804,958 +0.93(+0.73%)
Jan 02, 2018 125.71 127.74 125.58 127.58 5,626,411 +2.39(+1.91%)
Dec 29, 2017 125.19 125.19 125.19 0 -0.39(-0.31%)
Dec 28, 2017 125.69 125.89 125.29 125.58 2,191,821 +0.03(+0.02%)
Dec 27, 2017 125.96 126.20 125.13 125.55 3,451,719 -0.43(-0.34%)
Dec 26, 2017 125.23 126.14 125.05 125.98 3,348,096 +1.00(+0.80%)
Dec 22, 2017 124.85 125.65 124.57 124.98 4,735,086 +0.16(+0.13%)
Dec 21, 2017 121.39 125.35 121.07 124.82 10,108,132 +3.93(+3.25%)
Dec 20, 2017 120.28 121.30 119.65 120.89 6,284,012 +1.05(+0.88%)
Dec 19, 2017 120.32 120.75 119.51 119.84 4,599,323 +0.14(+0.12%)
Dec 18, 2017 119.92 121.29 119.62 119.70 4,654,119 -0.03(-0.03%)
Dec 15, 2017 120.44 120.47 119.51 119.73 11,226,856 +0.20(+0.17%)
Dec 14, 2017 119.81 120.28 119.50 119.53 3,736,920 -0.40(-0.33%)
Dec 13, 2017 119.43 120.17 118.68 119.93 4,399,535 +0.25(+0.21%)
Dec 12, 2017 119.68 120.74 119.56 119.68 4,300,171 -0.74(-0.61%)
Dec 11, 2017 120.29 121.11 120.12 120.42 5,929,676 +0.50(+0.42%)
Dec 08, 2017 119.96 120.24 119.10 119.92 4,122,205 +0.29(+0.24%)
Dec 07, 2017 119.50 120.10 118.96 119.63 4,908,470 +0.02(+0.02%)
Dec 06, 2017 119.99 120.88 119.52 119.61 4,852,512 -0.78(-0.65%)
Dec 05, 2017 120.54 121.40 120.15 120.39 4,380,517 -0.45(-0.37%)
Dec 04, 2017 119.81 122.30 119.37 120.84 7,366,342 +1.33(+1.11%)
Dec 01, 2017 119.81 120.46 119.11 119.51 6,832,215 +0.52(+0.44%)
Nov 30, 2017 117.26 119.15 117.23 118.99 7,896,508 +1.81(+1.54%)
Nov 29, 2017 116.20 117.25 115.83 117.18 3,660,778 +0.73(+0.63%)
Nov 28, 2017 115.92 116.81 115.74 116.45 4,004,644 +0.86(+0.74%)
Nov 27, 2017 115.85 116.03 115.24 115.59 4,490,338 -0.92(-0.79%)
Nov 24, 2017 116.55 116.85 116.31 116.51 1,744,165 +0.60(+0.52%)
Nov 22, 2017 115.49 116.78 115.32 115.91 3,950,984 +0.74(+0.64%)
Nov 21, 2017 115.14 115.86 114.92 115.17 4,592,441 +0.45(+0.39%)
Nov 20, 2017 114.77 115.03 114.44 114.72 4,634,154 +0.01(+0.01%)
Nov 17, 2017 114.67 114.99 113.90 114.71 4,337,473 +0.14(+0.12%)
Nov 16, 2017 115.25 115.82 114.38 114.57 5,888,731 -1.88(-1.61%)
Nov 15, 2017 116.21 117.23 116.07 116.45 5,370,738 -0.47(-0.40%)
Nov 14, 2017 116.82 117.25 116.25 116.92 6,996,414 -0.31(-0.26%)
Nov 13, 2017 117.22 117.76 116.68 117.23 4,278,822 +0.05(+0.04%)
Nov 10, 2017 116.71 117.31 116.10 117.18 5,156,898 -0.06(-0.05%)
Nov 09, 2017 115.90 117.50 115.62 117.24 5,103,222 +0.57(+0.49%)
Nov 08, 2017 116.78 117.15 115.90 116.67 5,092,845 -0.57(-0.49%)
Nov 07, 2017 117.38 118.00 116.48 117.24 5,219,423 +0.20(+0.17%)
Nov 06, 2017 115.37 117.15 114.99 117.04 5,949,454 +2.05(+1.78%)
Nov 03, 2017 115.48 115.75 114.73 114.99 4,101,836 -0.34(-0.29%)
Nov 02, 2017 116.21 116.47 114.71 115.33 4,329,604 -0.57(-0.49%)
Nov 01, 2017 116.30 116.97 115.35 115.90 5,030,245 +0.01(+0.01%)
Oct 31, 2017 114.45 116.38 113.82 115.89 7,154,843 +1.50(+1.31%)
Oct 30, 2017 113.17 115.10 112.84 114.39 7,517,822 +0.85(+0.75%)
Oct 27, 2017 116.13 116.40 112.57 113.54 14,534,096 -4.90(-4.14%)
Oct 26, 2017 118.78 119.00 118.14 118.44 4,092,252 +0.00(+0.00%)
Oct 25, 2017 119.00 119.44 118.14 118.44 4,552,552 -0.79(-0.66%)
Oct 24, 2017 119.48 119.92 119.07 119.23 4,472,414 +0.30(+0.25%)
Oct 23, 2017 118.72 119.30 118.45 118.93 3,872,373 +0.29(+0.24%)
Oct 20, 2017 118.61 118.78 118.07 118.64 4,924,257 +0.44(+0.37%)
Oct 19, 2017 118.06 118.74 117.95 118.20 4,576,638 +0.05(+0.04%)
Oct 18, 2017 119.40 120.02 117.99 118.15 5,505,082 -2.07(-1.72%)
Oct 17, 2017 120.23 120.74 119.83 120.22 4,844,293 +0.09(+0.07%)
Oct 16, 2017 119.84 120.89 119.43 120.13 5,500,552 +0.97(+0.81%)
Oct 13, 2017 119.79 120.00 119.11 119.16 4,640,071 +0.02(+0.02%)
Oct 12, 2017 118.49 119.65 118.31 119.14 3,929,579 -0.19(-0.16%)
Oct 11, 2017 119.21 119.52 118.58 119.33 3,926,135 +0.53(+0.45%)
Oct 10, 2017 118.40 119.82 118.29 118.80 5,683,026 +1.09(+0.93%)
Oct 09, 2017 117.34 118.08 117.01 117.71 2,951,938 +0.68(+0.58%)
Oct 06, 2017 117.95 118.15 116.80 117.03 3,533,322 -1.55(-1.31%)
Oct 05, 2017 117.45 118.69 117.33 118.58 5,470,900 +1.00(+0.85%)
Oct 04, 2017 117.82 117.87 117.13 117.58 3,443,437 -0.24(-0.20%)
Oct 03, 2017 117.08 118.25 117.01 117.82 3,892,189 +0.39(+0.33%)
Oct 02, 2017 116.42 117.79 115.53 117.43 4,285,626 -0.07(-0.06%)
Sep 29, 2017 117.17 117.52 116.73 117.50 4,874,786 -0.12(-0.10%)
Sep 28, 2017 117.17 118.13 117.09 117.62 4,948,831 +0.17(+0.14%)
Sep 27, 2017 116.77 117.45 3,926,833 -0.07(-0.06%)
Sep 26, 2017 117.79 118.03 117.25 117.52 4,874,303 -0.47(-0.40%)
Sep 25, 2017 117.23 118.33 117.02 117.99 5,980,338 +0.70(+0.60%)
Sep 22, 2017 116.41 117.83 116.27 117.29 5,307,066 +0.82(+0.70%)
Sep 21, 2017 116.22 116.51 115.83 116.47 4,334,537 +0.10(+0.09%)
Sep 20, 2017 116.50 117.15 116.19 116.37 5,378,172 +0.03(+0.03%)
Sep 19, 2017 115.25 116.42 115.19 116.34 6,187,688 +1.15(+1.00%)
Sep 18, 2017 114.42 115.22 114.32 115.19 4,954,613 +0.56(+0.49%)
Sep 15, 2017 114.83 114.91 113.63 114.63 8,386,719 +0.18(+0.16%)
Sep 14, 2017 114.26 115.34 114.18 114.45 5,819,050 +0.27(+0.24%)
Sep 13, 2017 112.49 114.32 112.28 114.18 5,889,232 +1.69(+1.50%)
Sep 12, 2017 112.82 112.95 111.86 112.49 5,110,085 -0.03(-0.03%)
Sep 11, 2017 111.83 112.57 111.52 112.52 5,973,196 +1.74(+1.57%)
Sep 08, 2017 111.59 111.75 110.53 110.78 4,033,102 -1.02(-0.91%)
Sep 07, 2017 112.18 112.85 111.36 111.80 5,937,757 +0.01(+0.01%)
Sep 06, 2017 110.00 112.23 109.80 111.79 8,576,657 +2.35(+2.15%)
Sep 05, 2017 109.36 110.26 108.70 109.44 5,515,248 +0.68(+0.63%)
Sep 01, 2017 107.68 109.16 107.56 108.76 3,660,250 +1.14(+1.06%)
Aug 31, 2017 108.00 108.23 107.50 107.62 5,508,243 -0.11(-0.10%)
Aug 30, 2017 107.58 107.84 107.10 107.73 3,126,032 -0.13(-0.12%)
Aug 29, 2017 107.43 108.05 107.04 107.86 3,230,560 +0.10(+0.09%)
Aug 28, 2017 108.54 108.59 107.27 107.76 3,681,644 -0.47(-0.43%)
Aug 25, 2017 107.82 108.71 107.52 108.23 4,384,176 +0.79(+0.74%)
Aug 24, 2017 106.50 107.67 106.34 107.44 5,059,721 +0.83(+0.78%)
Aug 23, 2017 106.21 107.06 106.11 106.61 4,185,754 +0.25(+0.24%)
Aug 22, 2017 105.99 106.92 105.81 106.36 5,630,829 +0.58(+0.55%)
Aug 21, 2017 106.48 106.48 105.30 105.78 3,560,374 -0.70(-0.66%)
Aug 18, 2017 105.84 107.34 105.50 106.48 5,467,369 +0.56(+0.53%)
Aug 17, 2017 106.61 106.87 105.91 105.92 5,870,283 -0.92(-0.86%)
Aug 16, 2017 107.63 107.92 106.69 106.84 4,186,592 -1.73(-1.59%)
Aug 15, 2017 108.75 108.90 107.53 108.57 5,310,647 -0.14(-0.13%)
Aug 14, 2017 109.26 109.82 108.32 108.71 4,285,787 -0.52(-0.48%)
Aug 11, 2017 110.20 110.49 109.13 109.23 3,382,960 -0.88(-0.80%)
Aug 10, 2017 111.23 111.44 110.03 110.11 4,950,562 -0.78(-0.70%)
Aug 09, 2017 110.74 111.41 110.27 110.89 3,966,818 +0.54(+0.49%)
Aug 08, 2017 110.00 110.71 109.77 110.35 4,107,273 +0.57(+0.52%)
Aug 07, 2017 109.81 110.29 109.58 109.78 4,762,791 -0.33(-0.30%)
Aug 04, 2017 109.43 110.20 109.43 110.11 4,643,512 +0.68(+0.62%)
Aug 03, 2017 110.23 110.45 109.05 109.43 5,605,273 -1.03(-0.93%)
Aug 02, 2017 110.39 111.19 110.01 110.46 6,211,603 -0.32(-0.29%)
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.