Skip to main content

Chevron Corp (NY: CVX )

157.87 +1.52 (+0.97%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 96.25 96.38 95.04 95.91 7,987,496 -0.40(-0.42%)
Feb 27, 2019 96.48 97.28 96.16 96.31 6,595,257 +0.11(+0.12%)
Feb 26, 2019 96.10 97.03 95.99 96.20 6,789,542 +0.26(+0.27%)
Feb 25, 2019 95.77 96.58 95.74 95.94 6,478,896 +0.18(+0.19%)
Feb 22, 2019 96.47 96.62 95.33 95.76 5,632,468 +0.20(+0.21%)
Feb 21, 2019 96.30 96.50 94.96 95.56 6,407,744 -0.91(-0.95%)
Feb 20, 2019 95.69 96.83 95.45 96.47 7,406,625 +0.78(+0.81%)
Feb 19, 2019 95.37 96.14 95.01 95.69 5,333,523 -0.03(-0.03%)
Feb 15, 2019 95.94 96.14 95.12 95.73 7,742,151 +0.95(+1.01%)
Feb 14, 2019 94.94 95.87 94.37 94.77 6,740,704 -0.18(-0.19%)
Feb 13, 2019 94.62 95.60 94.26 94.95 7,473,918 +0.67(+0.72%)
Feb 12, 2019 93.96 94.39 93.39 94.27 6,800,031 +1.41(+1.51%)
Feb 11, 2019 92.85 93.19 92.42 92.87 6,119,615 -0.50(-0.54%)
Feb 08, 2019 93.50 93.61 92.05 93.37 7,141,459 -0.52(-0.55%)
Feb 07, 2019 93.71 94.11 92.52 93.88 9,170,195 -0.52(-0.55%)
Feb 06, 2019 94.50 94.96 94.25 94.40 6,284,526 -0.48(-0.50%)
Feb 05, 2019 94.99 95.18 94.25 94.88 7,449,020 -0.21(-0.22%)
Feb 04, 2019 93.30 95.09 92.36 95.08 10,030,763 +1.09(+1.16%)
Feb 01, 2019 92.63 94.69 92.59 94.00 13,769,746 +2.95(+3.24%)
Jan 31, 2019 90.37 91.64 90.03 91.04 14,112,571 +1.30(+1.45%)
Jan 30, 2019 89.36 90.25 88.92 89.74 9,999,593 +0.94(+1.06%)
Jan 29, 2019 89.75 90.01 88.75 88.80 6,748,248 -0.27(-0.30%)
Jan 28, 2019 88.87 89.39 88.20 89.07 8,672,362 -0.83(-0.93%)
Jan 25, 2019 90.57 91.14 89.72 89.91 7,887,856 -0.23(-0.26%)
Jan 24, 2019 88.17 90.38 88.07 90.14 10,665,009 +1.68(+1.90%)
Jan 23, 2019 89.24 89.47 87.68 88.45 7,633,771 -0.75(-0.85%)
Jan 22, 2019 89.83 90.09 88.90 89.21 9,119,786 -1.61(-1.77%)
Jan 18, 2019 90.52 91.04 89.78 90.82 11,814,909 +1.91(+2.15%)
Jan 17, 2019 87.94 89.17 87.48 88.91 5,549,702 +0.44(+0.50%)
Jan 16, 2019 88.48 89.19 88.32 88.46 7,037,039 -0.57(-0.64%)
Jan 15, 2019 88.92 89.79 88.55 89.03 5,302,246 +0.32(+0.36%)
Jan 14, 2019 88.41 89.21 88.21 88.71 7,709,152 -0.65(-0.73%)
Jan 11, 2019 89.73 89.77 88.68 89.37 5,656,472 -0.72(-0.80%)
Jan 10, 2019 89.34 90.23 88.71 90.09 7,580,003 +0.14(+0.16%)
Jan 09, 2019 89.48 90.53 89.29 89.95 8,930,023 +1.19(+1.34%)
Jan 08, 2019 90.05 90.36 88.68 88.75 6,917,040 -0.39(-0.44%)
Jan 07, 2019 88.19 89.68 87.29 89.14 7,156,041 +1.14(+1.30%)
Jan 04, 2019 87.57 88.14 86.93 88.00 10,014,968 +1.79(+2.07%)
Jan 03, 2019 88.19 88.37 85.82 86.21 8,016,842 -1.68(-1.92%)
Jan 02, 2019 85.24 88.68 85.05 87.90 7,915,971 +1.51(+1.75%)
Dec 31, 2018 86.67 87.54 85.65 86.39 7,945,784 +0.11(+0.13%)
Dec 28, 2018 87.07 87.63 85.86 86.28 8,116,799 -0.53(-0.61%)
Dec 27, 2018 83.75 86.82 83.28 86.81 12,909,123 +1.53(+1.80%)
Dec 26, 2018 80.88 85.28 79.58 85.28 13,574,154 +5.08(+6.34%)
Dec 24, 2018 82.03 82.70 80.13 80.19 7,076,730 -2.56(-3.09%)
Dec 21, 2018 82.28 84.92 81.72 82.75 25,076,394 -0.61(-0.73%)
Dec 20, 2018 84.82 85.82 82.74 83.36 14,462,341 -2.26(-2.64%)
Dec 19, 2018 87.28 88.93 85.05 85.63 13,184,826 -1.52(-1.74%)
Dec 18, 2018 89.44 89.92 86.52 87.14 11,869,714 -2.15(-2.41%)
Dec 17, 2018 90.08 91.30 88.83 89.29 8,980,907 -1.10(-1.21%)
Dec 14, 2018 91.33 91.96 89.98 90.39 7,801,970 -1.68(-1.82%)
Dec 13, 2018 91.44 92.37 90.77 92.07 8,532,331 +0.25(+0.28%)
Dec 12, 2018 92.99 93.48 91.77 91.81 9,936,571 +0.12(+0.13%)
Dec 11, 2018 92.32 92.61 90.49 91.69 7,467,020 +0.42(+0.46%)
Dec 10, 2018 91.56 92.08 88.68 91.27 9,664,432 -0.44(-0.48%)
Dec 07, 2018 93.38 95.05 91.47 91.71 11,477,916 -0.33(-0.36%)
Dec 06, 2018 91.59 92.22 89.75 92.04 13,426,556 -1.06(-1.13%)
Dec 04, 2018 95.77 96.16 92.96 93.10 10,437,216 -2.72(-2.84%)
Dec 03, 2018 95.90 97.22 95.34 95.82 10,274,030 +1.37(+1.45%)
Nov 30, 2018 93.74 94.66 93.46 94.45 8,453,289 +0.07(+0.08%)
Nov 29, 2018 93.66 95.08 93.50 94.38 8,082,080 +0.56(+0.60%)
Nov 28, 2018 91.30 93.92 90.84 93.81 8,541,123 +2.33(+2.54%)
Nov 27, 2018 90.96 91.84 90.70 91.49 7,982,452 +0.18(+0.20%)
Nov 26, 2018 91.00 91.67 90.54 91.30 8,179,988 +1.10(+1.21%)
Nov 23, 2018 91.08 91.49 89.02 90.21 7,024,090 -3.15(-3.38%)
Nov 21, 2018 93.36 93.36 93.36 0 +1.17(+1.27%)
Nov 20, 2018 94.69 94.89 91.35 92.19 10,052,889 -2.64(-2.78%)
Nov 19, 2018 93.81 94.88 93.62 94.83 6,683,648 +0.29(+0.30%)
Nov 16, 2018 93.30 94.71 93.12 94.54 8,445,985 +1.68(+1.80%)
Nov 15, 2018 90.26 92.97 89.51 92.87 9,089,904 +1.87(+2.05%)
Nov 14, 2018 91.91 92.63 90.39 91.00 8,617,180 +0.29(+0.32%)
Nov 13, 2018 92.24 92.70 90.47 90.71 8,705,783 -1.60(-1.74%)
Nov 12, 2018 95.08 95.44 92.14 92.31 13,403,218 -1.67(-1.77%)
Nov 09, 2018 92.97 94.66 92.30 93.98 8,348,975 +0.12(+0.13%)
Nov 08, 2018 94.88 95.84 93.55 93.86 11,775,415 -1.19(-1.25%)
Nov 07, 2018 94.37 95.25 93.60 95.05 6,165,824 +1.55(+1.66%)
Nov 06, 2018 93.39 93.92 92.68 93.50 6,704,779 -0.03(-0.03%)
Nov 05, 2018 91.71 94.11 91.69 93.53 10,190,897 +3.31(+3.67%)
Nov 02, 2018 90.32 92.09 88.96 90.22 12,577,253 +2.80(+3.20%)
Nov 01, 2018 87.89 88.07 86.58 87.42 13,440,162 -0.38(-0.43%)
Oct 31, 2018 87.85 88.47 87.33 87.80 9,398,985 +0.63(+0.72%)
Oct 30, 2018 86.20 87.41 85.05 87.17 9,567,479 +1.51(+1.76%)
Oct 29, 2018 88.11 88.13 84.57 85.66 10,933,850 -2.04(-2.33%)
Oct 26, 2018 87.00 88.45 86.24 87.71 10,218,136 -0.04(-0.04%)
Oct 25, 2018 87.57 89.18 86.84 87.75 7,254,369 +1.08(+1.24%)
Oct 24, 2018 89.43 89.79 86.56 86.67 10,173,315 -2.51(-2.81%)
Oct 23, 2018 91.00 91.00 88.12 89.18 10,293,487 -3.00(-3.25%)
Oct 22, 2018 92.87 93.18 91.60 92.17 7,178,240 -0.73(-0.79%)
Oct 19, 2018 92.30 93.79 92.30 92.90 10,102,163 +0.53(+0.57%)
Oct 18, 2018 92.34 92.90 91.26 92.38 9,399,381 +0.14(+0.15%)
Oct 17, 2018 92.17 92.55 91.24 92.24 8,874,245 -0.17(-0.19%)
Oct 16, 2018 92.08 92.54 91.49 92.41 6,162,358 +0.45(+0.49%)
Oct 15, 2018 92.56 93.47 91.94 91.96 7,680,681 -0.65(-0.70%)
Oct 12, 2018 94.00 94.12 91.36 92.61 9,474,490 -0.52(-0.56%)
Oct 11, 2018 96.28 96.28 92.43 93.13 10,923,092 -3.28(-3.40%)
Oct 10, 2018 100.05 100.34 96.30 96.41 8,270,488 -3.32(-3.33%)
Oct 09, 2018 98.70 100.22 98.35 99.73 8,643,471 +1.56(+1.59%)
Oct 08, 2018 97.55 98.66 97.38 98.17 7,970,107 -0.39(-0.39%)
Oct 05, 2018 98.24 99.01 98.09 98.56 5,490,746 +0.30(+0.30%)
Oct 04, 2018 98.13 98.76 97.66 98.26 6,134,730 -0.28(-0.29%)
Oct 03, 2018 98.40 98.96 98.13 98.54 5,696,415 +0.45(+0.46%)
Oct 02, 2018 98.35 98.90 97.76 98.09 6,924,280 +0.28(+0.28%)
Oct 01, 2018 96.81 98.21 96.81 97.82 6,802,356 +1.66(+1.73%)
Sep 28, 2018 95.93 96.89 95.75 96.16 6,616,006 -0.15(-0.16%)
Sep 27, 2018 96.07 96.73 95.71 96.31 5,764,352 +0.41(+0.43%)
Sep 26, 2018 96.72 97.06 95.74 95.90 5,380,580 -1.12(-1.15%)
Sep 25, 2018 97.12 97.70 96.68 97.02 6,861,587 +0.59(+0.61%)
Sep 24, 2018 95.87 96.71 95.60 96.43 8,309,204 +1.17(+1.23%)
Sep 21, 2018 94.30 95.35 93.90 95.26 17,425,702 +1.34(+1.43%)
Sep 20, 2018 94.52 95.41 93.67 93.91 7,434,822 -0.07(-0.08%)
Sep 19, 2018 93.05 94.40 92.89 93.98 6,174,121 +1.09(+1.17%)
Sep 18, 2018 93.19 93.50 92.78 92.90 6,315,226 +0.49(+0.53%)
Sep 17, 2018 92.49 93.33 92.22 92.41 7,069,834 +0.10(+0.11%)
Sep 14, 2018 91.56 92.49 91.50 92.31 6,291,614 +0.85(+0.93%)
Sep 13, 2018 91.23 91.63 90.50 91.46 7,968,697 +0.40(+0.44%)
Sep 12, 2018 91.55 92.39 91.03 91.06 6,444,296 +0.61(+0.67%)
Sep 11, 2018 89.92 91.02 89.46 90.45 7,122,641 +0.42(+0.47%)
Sep 10, 2018 90.77 91.00 89.95 90.03 7,465,519 -0.09(-0.10%)
Sep 07, 2018 90.06 90.71 89.17 90.12 8,440,659 -0.50(-0.55%)
Sep 06, 2018 92.71 93.20 90.55 90.62 10,414,900 -2.90(-3.10%)
Sep 05, 2018 92.84 93.53 92.21 93.52 5,874,158 +0.04(+0.04%)
Sep 04, 2018 93.53 94.08 93.07 93.48 5,837,904 +0.32(+0.35%)
Aug 31, 2018 93.16 93.16 93.16 0 -1.06(-1.13%)
Aug 30, 2018 94.43 94.71 94.01 94.22 4,263,745 -0.32(-0.34%)
Aug 29, 2018 94.37 95.02 94.27 94.54 5,215,715 +0.28(+0.30%)
Aug 28, 2018 94.84 95.42 94.17 94.26 5,958,477 -0.39(-0.41%)
Aug 27, 2018 93.86 94.75 93.71 94.64 4,961,769 +1.05(+1.13%)
Aug 24, 2018 93.50 94.01 93.36 93.59 5,614,983 +0.72(+0.77%)
Aug 23, 2018 93.10 93.44 92.56 92.87 5,038,832 -0.64(-0.69%)
Aug 22, 2018 93.22 93.94 93.12 93.52 4,624,097 +0.77(+0.83%)
Aug 21, 2018 93.09 93.53 92.63 92.75 6,199,864 +0.15(+0.16%)
Aug 20, 2018 92.79 93.05 92.27 92.60 6,871,311 -0.04(-0.04%)
Aug 17, 2018 92.91 93.25 92.08 92.64 7,773,311 +0.11(+0.12%)
Aug 16, 2018 92.56 93.04 92.15 92.53 6,935,852 +0.66(+0.72%)
Aug 15, 2018 94.80 94.82 91.47 91.87 12,164,839 -3.61(-3.79%)
Aug 14, 2018 95.75 96.31 95.03 95.48 4,649,413 +0.11(+0.11%)
Aug 13, 2018 96.05 96.34 95.23 95.37 5,597,609 -0.70(-0.73%)
Aug 10, 2018 95.16 96.21 94.64 96.07 7,867,607 +0.63(+0.66%)
Aug 09, 2018 96.56 96.88 95.23 95.44 6,699,277 -1.05(-1.09%)
Aug 08, 2018 96.99 97.20 96.06 96.49 7,650,215 -1.01(-1.04%)
Aug 07, 2018 97.79 97.91 97.17 97.51 5,831,145 +0.69(+0.71%)
Aug 06, 2018 96.91 97.32 96.23 96.82 5,720,502 +0.19(+0.20%)
Aug 03, 2018 96.70 96.78 96.07 96.63 6,803,452 +0.23(+0.23%)
Aug 02, 2018 96.93 97.22 96.04 96.40 5,955,882 -1.27(-1.30%)
Aug 01, 2018 97.61 98.08 97.17 97.67 5,983,999 -0.69(-0.70%)
Jul 31, 2018 99.70 100.13 98.25 98.36 7,567,325 -1.22(-1.22%)
Jul 30, 2018 98.74 100.02 98.32 99.57 7,354,682 +1.45(+1.48%)
Jul 27, 2018 95.64 98.95 95.09 98.12 9,732,734 +1.57(+1.63%)
Jul 26, 2018 97.13 97.66 96.45 96.55 7,116,497 -0.74(-0.76%)
Jul 25, 2018 96.29 97.55 96.02 97.29 5,493,228 +0.82(+0.85%)
Jul 24, 2018 94.93 96.71 94.92 96.47 5,678,980 +1.96(+2.08%)
Jul 23, 2018 95.30 95.86 94.37 94.51 6,880,880 -0.73(-0.77%)
Jul 20, 2018 94.44 95.30 94.26 95.24 6,932,089 +0.47(+0.49%)
Jul 19, 2018 94.33 95.14 94.26 94.77 5,740,410 +0.11(+0.12%)
Jul 18, 2018 94.44 94.77 93.21 94.66 7,781,204 -0.30(-0.31%)
Jul 17, 2018 95.31 95.77 94.87 94.96 5,306,542 -0.83(-0.87%)
Jul 16, 2018 95.82 96.49 94.94 95.79 5,543,311 -0.83(-0.85%)
Jul 13, 2018 96.74 97.27 96.30 96.62 4,304,397 -0.17(-0.18%)
Jul 12, 2018 96.93 97.33 96.27 96.79 4,808,177 +0.58(+0.60%)
Jul 11, 2018 95.78 96.21 8,510,881 -3.17(-3.19%)
Jul 10, 2018 99.18 100.10 98.73 99.38 6,532,042 +1.25(+1.27%)
Jul 09, 2018 97.37 98.36 97.12 98.14 5,904,442 +1.44(+1.49%)
Jul 06, 2018 96.21 96.99 95.95 96.70 5,160,981 +0.12(+0.13%)
Jul 05, 2018 98.23 98.34 96.45 96.57 6,404,032 -0.58(-0.60%)
Jul 03, 2018 97.16 97.16 97.16 0 +0.37(+0.39%)
Jul 02, 2018 97.58 97.59 96.25 96.78 6,513,376 -1.70(-1.72%)
Jun 29, 2018 97.94 99.49 97.94 98.48 7,278,841 +0.60(+0.61%)
Jun 28, 2018 98.57 98.81 97.36 97.88 4,897,217 -0.26(-0.27%)
Jun 27, 2018 97.48 99.25 97.41 98.14 8,137,165 +1.43(+1.48%)
Jun 26, 2018 95.83 97.06 95.47 96.71 5,890,316 +1.21(+1.26%)
Jun 25, 2018 96.92 97.09 94.97 95.50 7,448,600 -1.94(-1.99%)
Jun 22, 2018 97.69 98.59 97.23 97.44 11,441,070 +1.96(+2.05%)
Jun 21, 2018 96.98 97.05 95.15 95.49 9,360,072 -2.10(-2.15%)
Jun 20, 2018 98.24 98.50 96.82 97.59 10,245,396 -0.19(-0.20%)
Jun 19, 2018 96.84 98.06 96.49 97.79 7,635,852 -0.33(-0.34%)
Jun 18, 2018 96.86 98.91 96.67 98.12 9,892,780 +1.50(+1.56%)
Jun 15, 2018 98.54 96.46 96.62 16,976,932 -1.92(-1.95%)
Jun 14, 2018 99.22 99.67 98.44 98.54 6,491,956 -0.44(-0.44%)
Jun 13, 2018 98.78 99.56 98.22 98.98 8,111,069 -0.01(-0.01%)
Jun 12, 2018 99.42 100.00 98.40 98.99 5,832,357 -0.37(-0.38%)
Jun 11, 2018 98.74 99.85 98.04 99.36 7,812,152 +0.87(+0.89%)
Jun 08, 2018 99.02 99.22 97.90 98.49 6,558,785 -0.41(-0.41%)
Jun 07, 2018 97.01 99.69 96.91 98.89 11,049,899 +2.79(+2.90%)
Jun 06, 2018 95.08 96.10 7,976,692 +0.51(+0.53%)
Jun 05, 2018 95.04 96.36 94.68 95.60 7,282,273 +0.37(+0.38%)
Jun 04, 2018 97.00 97.69 95.16 95.23 7,395,365 -1.24(-1.28%)
Jun 01, 2018 97.75 97.79 96.14 96.47 7,381,771 -0.35(-0.36%)
May 31, 2018 96.65 97.23 96.17 96.82 9,578,142 -0.67(-0.69%)
May 30, 2018 95.54 97.88 95.29 97.49 9,147,129 +2.94(+3.11%)
May 29, 2018 94.33 95.36 93.52 94.55 9,481,861 -0.62(-0.65%)
May 25, 2018 95.18 95.18 95.18 0 -3.44(-3.49%)
May 24, 2018 99.24 99.24 98.03 98.62 7,582,427 -1.63(-1.62%)
May 23, 2018 98.99 100.32 98.57 100.25 7,725,023 +0.37(+0.37%)
May 22, 2018 100.55 101.56 99.78 99.88 6,989,167 -0.89(-0.88%)
May 21, 2018 100.32 100.80 99.91 100.77 6,523,358 +1.18(+1.18%)
May 18, 2018 100.42 100.60 99.55 99.59 8,198,220 -1.25(-1.24%)
May 17, 2018 100.30 100.93 100.00 100.84 6,729,258 +0.79(+0.79%)
May 16, 2018 99.84 100.17 99.07 100.05 6,999,649 -0.14(-0.14%)
May 15, 2018 100.57 100.59 99.81 100.19 6,735,788 -0.50(-0.50%)
May 14, 2018 100.58 101.17 100.23 100.69 8,044,896 +0.42(+0.42%)
May 11, 2018 99.91 100.97 99.24 100.26 10,479,560 +0.79(+0.79%)
May 10, 2018 100.15 100.24 99.14 99.47 7,052,648 +0.08(+0.08%)
May 09, 2018 99.17 100.71 98.91 99.40 14,818,039 +1.66(+1.70%)
May 08, 2018 96.47 97.88 95.47 97.74 11,551,751 +1.26(+1.30%)
May 07, 2018 97.75 99.15 96.09 96.48 9,070,133 -0.46(-0.47%)
May 04, 2018 96.69 97.95 96.30 96.93 6,997,094 -0.37(-0.38%)
May 03, 2018 96.21 97.39 95.62 97.30 8,712,051 +0.40(+0.41%)
May 02, 2018 95.91 97.66 95.82 96.90 7,652,240 +0.49(+0.50%)
May 01, 2018 95.78 96.46 95.04 96.42 9,186,441 -0.19(-0.20%)
Apr 30, 2018 98.08 98.76 96.56 96.61 9,883,004 -1.17(-1.19%)
Apr 27, 2018 96.91 98.11 96.28 97.78 11,443,549 +1.85(+1.93%)
Apr 26, 2018 94.73 95.98 94.44 95.92 8,112,278 +1.16(+1.22%)
Apr 25, 2018 94.47 94.90 93.53 94.76 6,903,245 +0.14(+0.15%)
Apr 24, 2018 96.03 96.56 94.01 94.62 10,334,820 -0.80(-0.84%)
Apr 23, 2018 94.21 95.45 94.05 95.43 7,916,383 +0.98(+1.04%)
Apr 20, 2018 95.27 95.34 93.79 94.45 9,791,861 -1.08(-1.13%)
Apr 19, 2018 95.73 96.52 95.14 95.53 9,271,479 -0.08(-0.09%)
Apr 18, 2018 94.56 96.44 94.52 95.61 11,825,642 +1.82(+1.94%)
Apr 17, 2018 93.39 94.21 93.10 93.79 8,402,450 +0.59(+0.63%)
Apr 16, 2018 93.13 93.98 92.49 93.20 5,954,444 +0.60(+0.65%)
Apr 13, 2018 92.29 93.27 92.06 92.60 7,133,034 +0.53(+0.58%)
Apr 12, 2018 92.44 93.18 91.62 92.07 8,679,138 -0.02(-0.02%)
Apr 11, 2018 91.65 92.18 90.93 92.08 8,089,670 +0.31(+0.34%)
Apr 10, 2018 90.81 92.53 90.81 91.78 9,904,975 +2.22(+2.47%)
Apr 09, 2018 89.03 90.48 88.71 89.56 8,979,363 +0.94(+1.06%)
Apr 06, 2018 89.87 90.35 87.56 88.62 9,187,408 -1.95(-2.16%)
Apr 05, 2018 88.71 91.03 88.57 90.57 9,163,888 +2.17(+2.45%)
Apr 04, 2018 87.30 88.64 86.82 88.40 7,416,456 -0.27(-0.30%)
Apr 03, 2018 86.89 88.79 86.56 88.67 8,698,859 +2.00(+2.31%)
Apr 02, 2018 87.95 88.33 85.36 86.67 8,065,719 -1.39(-1.58%)
Mar 29, 2018 88.06 88.06 88.06 0 +1.50(+1.73%)
Mar 28, 2018 88.75 89.00 86.53 86.56 9,046,072 -1.98(-2.23%)
Mar 27, 2018 89.38 90.24 88.01 88.54 7,162,391 -0.53(-0.60%)
Mar 26, 2018 88.22 89.25 87.49 89.07 8,894,993 +1.83(+2.10%)
Mar 23, 2018 88.32 89.40 87.03 87.24 8,064,332 -0.56(-0.63%)
Mar 22, 2018 89.23 89.37 87.63 87.80 8,153,504 -2.58(-2.85%)
Mar 21, 2018 88.79 91.20 88.65 90.38 8,844,330 +1.96(+2.22%)
Mar 20, 2018 88.45 89.31 88.37 88.42 5,940,535 +0.47(+0.54%)
Mar 19, 2018 88.86 88.98 87.43 87.95 6,220,644 -1.17(-1.31%)
Mar 16, 2018 89.11 89.72 88.46 89.11 19,307,780 -0.14(-0.16%)
Mar 15, 2018 89.08 89.74 88.61 89.25 5,852,835 +0.35(+0.39%)
Mar 14, 2018 90.33 90.69 88.69 88.90 6,541,154 -1.03(-1.14%)
Mar 13, 2018 90.52 91.26 89.57 89.93 8,796,491 -0.25(-0.28%)
Mar 12, 2018 90.73 91.39 90.01 90.18 8,905,829 -0.33(-0.37%)
Mar 09, 2018 88.27 90.65 88.22 90.52 11,439,264 +2.99(+3.41%)
Mar 08, 2018 88.49 88.61 86.95 87.53 7,875,202 -0.38(-0.43%)
Mar 07, 2018 86.97 87.91 8,624,129 +0.15(+0.17%)
Mar 06, 2018 87.91 89.20 87.27 87.76 10,304,120 +0.39(+0.44%)
Mar 05, 2018 86.02 87.51 85.73 87.37 10,119,990 +1.17(+1.35%)
Mar 02, 2018 86.10 86.62 84.82 86.21 8,556,567 -0.31(-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.