Skip to main content

Chevron Corp (NY: CVX )

156.70 +0.35 (+0.22%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 88.76 89.02 88.42 89.01 6,435,426 -0.09(-0.10%)
Sep 28, 2017 88.76 89.48 88.69 89.10 6,533,176 +0.13(+0.14%)
Sep 27, 2017 88.45 88.97 5,183,990 -0.05(-0.06%)
Sep 26, 2017 89.22 89.40 88.82 89.02 6,434,789 -0.36(-0.40%)
Sep 25, 2017 88.80 89.63 88.64 89.38 7,894,916 +0.53(+0.60%)
Sep 22, 2017 88.18 89.26 88.07 88.85 7,006,099 +0.62(+0.70%)
Sep 21, 2017 88.04 88.26 87.74 88.23 5,722,219 +0.08(+0.09%)
Sep 20, 2017 88.25 88.74 88.02 88.15 7,099,969 +0.02(+0.03%)
Sep 19, 2017 87.30 88.19 87.26 88.13 8,168,648 +0.87(+1.00%)
Sep 18, 2017 86.67 87.28 86.60 87.26 6,540,809 +0.42(+0.49%)
Sep 15, 2017 86.98 87.04 86.07 86.83 11,071,689 +0.14(+0.16%)
Sep 14, 2017 86.55 87.37 86.49 86.69 7,681,992 +0.20(+0.24%)
Sep 13, 2017 85.21 86.60 85.05 86.49 7,774,642 +1.28(+1.50%)
Sep 12, 2017 85.46 85.56 84.73 85.21 6,746,055 -0.02(-0.03%)
Sep 11, 2017 84.71 85.27 84.48 85.23 7,885,487 +1.32(+1.57%)
Sep 08, 2017 84.53 84.65 83.73 83.92 5,324,281 -0.77(-0.91%)
Sep 07, 2017 84.98 85.48 84.35 84.69 7,838,702 +0.01(+0.01%)
Sep 06, 2017 83.32 85.01 83.17 84.68 11,322,435 +1.78(+2.15%)
Sep 05, 2017 82.84 83.52 82.34 82.90 7,280,929 +0.52(+0.63%)
Sep 01, 2017 81.57 82.69 81.48 82.38 4,832,062 +0.86(+1.06%)
Aug 31, 2017 81.81 81.98 81.43 81.52 7,271,682 -0.08(-0.10%)
Aug 30, 2017 81.49 81.69 81.13 81.60 4,126,816 -0.10(-0.12%)
Aug 29, 2017 81.38 81.85 81.08 81.70 4,264,809 +0.08(+0.09%)
Aug 28, 2017 82.22 82.26 81.26 81.63 4,860,305 -0.36(-0.43%)
Aug 25, 2017 81.67 82.35 81.45 81.98 5,787,750 +0.60(+0.74%)
Aug 24, 2017 80.67 81.56 80.55 81.39 6,679,567 +0.63(+0.78%)
Aug 23, 2017 80.45 81.10 80.38 80.76 5,525,804 +0.19(+0.24%)
Aug 22, 2017 80.29 80.99 80.15 80.57 7,433,513 +0.44(+0.55%)
Aug 21, 2017 80.66 80.66 79.76 80.13 4,700,211 -0.53(-0.66%)
Aug 18, 2017 80.17 81.31 79.92 80.66 7,217,722 +0.42(+0.53%)
Aug 17, 2017 80.76 80.95 80.23 80.23 7,749,627 -0.70(-0.86%)
Aug 16, 2017 81.53 81.75 80.82 80.93 5,526,910 -0.49(-0.60%)
Aug 15, 2017 81.56 81.67 80.64 81.42 7,081,268 -0.11(-0.13%)
Aug 14, 2017 81.94 82.36 81.24 81.53 5,714,709 -0.39(-0.48%)
Aug 11, 2017 82.65 82.86 81.84 81.92 4,510,871 -0.66(-0.80%)
Aug 10, 2017 83.42 83.58 82.52 82.58 6,601,127 -0.58(-0.70%)
Aug 09, 2017 83.05 83.55 82.70 83.16 5,289,393 +0.40(+0.49%)
Aug 08, 2017 82.50 83.03 82.32 82.76 5,476,677 +0.43(+0.52%)
Aug 07, 2017 82.35 82.71 82.18 82.33 6,350,751 -0.25(-0.30%)
Aug 04, 2017 82.07 82.65 82.07 82.58 6,191,703 +0.51(+0.62%)
Aug 03, 2017 82.67 82.83 81.78 82.07 7,474,125 -0.77(-0.93%)
Aug 02, 2017 82.79 83.39 82.50 82.84 8,282,611 -0.24(-0.29%)
Aug 01, 2017 82.15 83.22 82.06 83.08 10,880,580 +1.19(+1.46%)
Jul 31, 2017 81.29 82.50 81.11 81.89 10,081,717 +0.80(+0.99%)
Jul 28, 2017 80.03 81.84 79.77 81.09 10,417,399 +1.51(+1.89%)
Jul 27, 2017 78.66 79.73 78.45 79.58 7,851,218 +0.74(+0.94%)
Jul 26, 2017 78.47 79.56 78.15 78.84 7,841,512 +0.55(+0.70%)
Jul 25, 2017 78.33 78.86 78.24 78.29 9,458,969 +0.89(+1.15%)
Jul 24, 2017 77.38 77.67 77.19 77.40 5,440,787 -0.04(-0.05%)
Jul 21, 2017 78.13 78.28 77.37 77.43 7,072,556 -1.03(-1.32%)
Jul 20, 2017 78.75 78.99 77.86 78.47 7,157,256 +0.13(+0.16%)
Jul 19, 2017 77.67 78.36 77.63 78.34 6,576,420 +0.55(+0.71%)
Jul 18, 2017 78.45 78.45 77.63 77.79 5,786,044 -0.37(-0.47%)
Jul 17, 2017 78.24 78.72 78.06 78.15 7,428,210 -0.17(-0.22%)
Jul 14, 2017 78.28 78.48 77.79 78.33 4,859,294 +0.23(+0.30%)
Jul 13, 2017 77.85 78.15 77.59 78.09 5,919,180 +0.18(+0.23%)
Jul 12, 2017 78.00 78.56 77.60 77.91 5,304,397 +0.58(+0.75%)
Jul 11, 2017 77.36 77.62 76.91 77.34 5,763,572 +0.06(+0.08%)
Jul 10, 2017 77.58 77.68 76.95 77.28 6,172,364 -0.34(-0.43%)
Jul 07, 2017 77.69 77.82 77.10 77.61 8,609,783 -0.25(-0.32%)
Jul 06, 2017 78.84 77.78 77.86 6,780,132 -0.60(-0.76%)
Jul 05, 2017 79.49 79.72 78.20 78.46 5,977,243 -1.26(-1.58%)
Jul 03, 2017 78.18 80.22 78.18 79.72 5,892,418 +1.48(+1.89%)
Jun 30, 2017 78.39 78.54 77.91 78.24 7,329,722 +0.16(+0.20%)
Jun 29, 2017 78.28 78.86 78.03 78.09 5,718,500 -0.12(-0.15%)
Jun 28, 2017 78.32 78.67 78.03 78.21 5,550,059 +0.16(+0.20%)
Jun 27, 2017 78.54 78.66 78.02 78.05 5,560,710 -0.05(-0.07%)
Jun 26, 2017 78.77 78.89 78.02 78.10 4,803,528 -0.65(-0.82%)
Jun 23, 2017 78.18 79.06 78.18 78.75 7,698,199 +0.41(+0.53%)
Jun 22, 2017 78.36 78.85 78.03 78.33 5,596,824 -0.03(-0.04%)
Jun 21, 2017 79.41 80.17 77.94 78.36 9,318,944 -1.49(-1.87%)
Jun 20, 2017 79.68 79.95 79.03 79.86 6,895,378 -0.73(-0.91%)
Jun 19, 2017 81.23 81.28 80.35 80.59 6,104,118 -0.67(-0.82%)
Jun 16, 2017 80.20 81.27 79.65 81.26 15,512,780 +1.52(+1.90%)
Jun 15, 2017 79.87 80.09 79.40 79.74 7,255,643 -0.20(-0.25%)
Jun 14, 2017 80.93 80.99 79.30 79.95 8,266,454 -1.15(-1.42%)
Jun 13, 2017 81.25 81.36 80.37 81.09 8,133,192 +0.07(+0.08%)
Jun 12, 2017 79.80 81.32 80.46 81.03 11,587,624 +1.23(+1.54%)
Jun 09, 2017 78.00 79.86 78.00 79.80 8,794,577 +1.80(+2.31%)
Jun 08, 2017 78.55 77.58 78.00 8,658,622 +0.17(+0.22%)
Jun 07, 2017 77.97 78.32 76.91 77.82 9,596,197 -0.30(-0.38%)
Jun 06, 2017 77.33 78.33 77.07 78.12 6,245,502 +0.73(+0.95%)
Jun 05, 2017 77.10 77.68 76.97 77.39 6,031,020 +0.06(+0.08%)
Jun 02, 2017 77.86 77.95 77.07 77.33 7,819,167 -0.87(-1.11%)
Jun 01, 2017 77.76 78.21 77.57 78.20 6,359,610 +0.59(+0.76%)
May 31, 2017 77.66 77.91 77.30 77.61 10,717,767 -0.43(-0.56%)
May 30, 2017 78.26 78.53 77.81 78.04 5,717,602 -0.50(-0.63%)
May 26, 2017 78.78 78.96 78.45 78.54 5,003,626 -0.29(-0.37%)
May 25, 2017 79.57 80.03 78.54 78.83 7,058,106 -0.83(-1.04%)
May 24, 2017 79.57 79.77 79.29 79.66 4,634,760 -0.04(-0.05%)
May 23, 2017 79.55 79.92 79.48 79.70 4,609,757 +0.11(+0.14%)
May 22, 2017 80.31 80.31 79.31 79.59 5,988,522 -0.30(-0.38%)
May 19, 2017 79.14 79.89 78.87 79.89 11,178,610 +1.01(+1.28%)
May 18, 2017 78.41 79.26 77.88 78.87 7,491,034 +0.35(+0.45%)
May 17, 2017 79.62 79.70 78.46 78.52 8,512,507 -1.10(-1.38%)
May 16, 2017 79.86 79.93 79.39 79.62 6,730,593 +0.30(+0.37%)
May 15, 2017 79.55 79.96 79.20 79.33 8,953,714 +0.66(+0.84%)
May 12, 2017 78.74 78.91 78.31 78.67 6,045,437 -0.19(-0.24%)
May 11, 2017 79.50 79.50 78.42 78.85 6,238,255 -0.22(-0.27%)
May 10, 2017 78.56 79.31 78.35 79.07 7,519,882 +1.05(+1.35%)
May 09, 2017 79.07 79.25 77.82 78.01 6,765,479 -1.19(-1.50%)
May 08, 2017 78.64 79.23 78.56 79.20 6,970,405 +0.66(+0.84%)
May 05, 2017 77.89 78.61 77.73 78.54 6,815,748 +0.73(+0.93%)
May 04, 2017 78.87 78.94 77.31 77.81 10,829,474 -1.42(-1.79%)
May 03, 2017 78.22 79.63 78.05 79.23 7,627,173 +1.01(+1.29%)
May 02, 2017 78.78 79.09 78.02 78.22 6,885,660 -0.42(-0.53%)
May 01, 2017 78.89 79.24 78.52 78.64 6,674,875 -0.58(-0.73%)
Apr 28, 2017 79.47 79.88 78.69 79.21 9,224,629 +0.91(+1.17%)
Apr 27, 2017 78.67 78.68 77.71 78.30 7,787,443 -0.45(-0.57%)
Apr 26, 2017 78.99 79.79 78.67 78.75 9,006,589 -0.48(-0.61%)
Apr 25, 2017 78.92 79.42 78.83 79.24 6,221,479 +0.59(+0.76%)
Apr 24, 2017 78.54 79.00 78.23 78.64 6,112,057 +0.77(+0.99%)
Apr 21, 2017 77.80 78.27 77.43 77.87 7,317,572 +0.01(+0.01%)
Apr 20, 2017 77.51 78.46 77.48 77.86 6,718,675 +0.48(+0.62%)
Apr 19, 2017 78.61 78.80 77.08 77.38 8,981,456 -1.08(-1.37%)
Apr 18, 2017 78.55 79.20 78.19 78.46 5,728,098 -0.36(-0.46%)
Apr 17, 2017 78.82 79.05 78.44 78.82 7,110,406 +0.05(+0.07%)
Apr 13, 2017 80.65 80.73 78.64 78.77 9,287,100 -2.13(-2.63%)
Apr 12, 2017 81.19 81.19 80.51 80.90 6,806,521 +0.00(+0.00%)
Apr 11, 2017 81.32 81.32 80.22 80.90 5,329,215 -0.34(-0.42%)
Apr 10, 2017 81.01 81.81 80.90 81.24 6,481,760 +0.42(+0.52%)
Apr 07, 2017 81.20 81.35 80.67 80.82 6,585,920 -0.32(-0.39%)
Apr 06, 2017 81.01 81.40 80.74 81.14 5,299,615 +0.48(+0.60%)
Apr 05, 2017 81.40 82.16 80.60 80.65 8,618,770 -0.01(-0.02%)
Apr 04, 2017 80.09 80.71 79.44 80.67 6,313,441 +0.64(+0.80%)
Apr 03, 2017 79.60 80.16 78.98 80.03 7,813,634 +0.32(+0.40%)
Mar 31, 2017 79.96 80.28 79.47 79.71 8,295,997 -0.30(-0.38%)
Mar 30, 2017 80.29 80.68 79.59 80.02 9,156,264 -0.22(-0.27%)
Mar 29, 2017 79.40 80.24 79.35 80.23 6,626,645 +0.67(+0.84%)
Mar 28, 2017 78.90 79.99 78.78 79.56 8,528,406 +0.66(+0.84%)
Mar 27, 2017 79.44 79.70 78.56 78.90 8,719,541 -1.27(-1.58%)
Mar 24, 2017 80.13 80.49 79.96 80.17 8,539,676 +0.09(+0.11%)
Mar 23, 2017 80.40 80.82 80.00 80.08 7,342,658 -0.39(-0.48%)
Mar 22, 2017 79.92 80.81 79.82 80.47 10,919,621 +0.26(+0.32%)
Mar 21, 2017 80.22 80.35 79.73 80.21 9,975,743 +0.28(+0.35%)
Mar 20, 2017 79.64 80.07 79.45 79.93 7,140,426 -0.01(-0.02%)
Mar 17, 2017 80.18 80.49 79.94 79.94 19,333,656 -0.13(-0.17%)
Mar 16, 2017 80.78 80.83 79.76 80.08 11,980,713 -0.76(-0.94%)
Mar 15, 2017 80.24 80.91 79.84 80.83 12,758,668 +1.13(+1.42%)
Mar 14, 2017 80.53 80.61 79.53 79.70 13,383,098 -1.48(-1.82%)
Mar 13, 2017 82.04 82.27 81.15 81.18 8,577,570 -0.94(-1.14%)
Mar 10, 2017 82.70 82.71 81.25 82.12 8,836,588 +0.42(+0.52%)
Mar 09, 2017 81.15 81.79 80.56 81.69 9,760,254 +0.32(+0.39%)
Mar 08, 2017 82.91 83.09 81.22 81.38 12,212,235 -1.63(-1.97%)
Mar 07, 2017 84.29 84.55 82.92 83.01 8,969,877 -1.01(-1.20%)
Mar 06, 2017 84.08 84.26 83.65 84.02 6,373,786 -0.28(-0.33%)
Mar 03, 2017 84.55 84.05 84.30 6,613,610 +0.14(+0.17%)
Mar 02, 2017 84.39 84.83 84.12 84.16 7,932,170 -0.39(-0.46%)
Mar 01, 2017 83.83 84.93 83.80 84.55 9,896,545 +1.02(+1.23%)
Feb 28, 2017 82.90 83.71 82.77 83.52 9,464,349 +0.56(+0.67%)
Feb 27, 2017 82.15 83.35 81.94 82.96 9,801,015 +1.21(+1.48%)
Feb 24, 2017 82.33 82.42 81.27 81.75 8,336,982 -0.67(-0.81%)
Feb 23, 2017 82.66 83.02 82.22 82.42 11,663,862 +0.48(+0.58%)
Feb 22, 2017 82.55 82.99 81.89 81.95 7,720,663 -0.99(-1.20%)
Feb 21, 2017 82.21 83.38 82.11 82.94 8,912,413 +1.03(+1.26%)
Feb 17, 2017 81.91 81.91 81.91 0 -0.26(-0.32%)
Feb 16, 2017 83.88 83.88 81.98 82.17 12,766,711 -1.40(-1.68%)
Feb 15, 2017 83.31 84.07 83.31 83.57 9,493,601 +0.04(+0.04%)
Feb 14, 2017 83.65 83.94 82.99 83.54 7,827,183 -0.23(-0.27%)
Feb 13, 2017 83.36 83.82 83.13 83.77 6,604,054 +0.63(+0.76%)
Feb 10, 2017 82.91 83.43 82.63 83.13 8,423,470 +0.58(+0.70%)
Feb 09, 2017 82.05 82.82 82.13 82.55 6,263,896 +0.50(+0.61%)
Feb 08, 2017 81.72 82.21 81.13 82.05 7,056,057 +0.14(+0.17%)
Feb 07, 2017 83.08 83.17 81.71 81.91 8,207,408 -1.17(-1.41%)
Feb 06, 2017 83.30 83.46 82.69 83.08 7,665,917 -0.43(-0.52%)
Feb 03, 2017 82.66 84.04 82.46 83.52 9,007,122 +1.00(+1.21%)
Feb 02, 2017 81.75 82.54 81.41 82.52 8,549,238 +0.89(+1.09%)
Feb 01, 2017 81.77 82.20 81.51 81.63 8,007,267 -0.26(-0.31%)
Jan 31, 2017 82.28 82.51 81.45 81.88 10,803,945 -0.35(-0.42%)
Jan 30, 2017 83.21 83.68 81.81 82.23 11,211,931 -1.45(-1.73%)
Jan 27, 2017 83.49 84.35 82.99 83.68 15,908,878 -2.03(-2.37%)
Jan 26, 2017 86.41 86.64 85.67 85.71 9,415,960 -0.51(-0.59%)
Jan 25, 2017 85.96 86.35 85.55 86.21 7,165,039 +0.64(+0.75%)
Jan 24, 2017 85.19 86.12 85.02 85.57 6,810,779 +0.72(+0.85%)
Jan 23, 2017 84.66 85.27 84.56 84.85 6,940,805 -0.15(-0.18%)
Jan 20, 2017 85.54 85.85 84.82 85.01 9,153,161 +0.01(+0.02%)
Jan 19, 2017 85.22 85.27 84.78 84.99 4,661,262 -0.26(-0.31%)
Jan 18, 2017 85.07 85.33 84.86 85.26 6,602,540 -0.25(-0.29%)
Jan 17, 2017 85.60 85.87 85.38 85.51 6,350,148 -0.07(-0.09%)
Jan 13, 2017 85.58 85.58 85.58 0 +0.16(+0.19%)
Jan 12, 2017 85.67 86.03 84.87 85.42 6,717,771 +0.17(+0.20%)
Jan 11, 2017 84.68 85.63 84.46 85.25 8,302,078 +0.71(+0.84%)
Jan 10, 2017 84.98 85.59 84.49 84.54 8,409,962 -0.65(-0.76%)
Jan 09, 2017 85.52 85.57 84.65 85.18 9,371,577 -0.74(-0.86%)
Jan 06, 2017 86.37 86.46 85.58 85.92 6,476,330 -0.35(-0.40%)
Jan 05, 2017 86.77 87.13 85.83 86.27 8,061,296 -0.38(-0.43%)
Jan 04, 2017 87.07 87.25 86.48 86.64 9,083,833 -0.02(-0.03%)
Jan 03, 2017 87.05 87.51 85.74 86.66 10,069,764 +0.11(+0.13%)
Dec 30, 2016 86.55 86.55 86.55 0 -0.09(-0.10%)
Dec 29, 2016 86.78 87.08 86.39 86.64 4,366,710 -0.07(-0.08%)
Dec 28, 2016 87.00 87.41 86.59 86.71 5,556,440 -0.23(-0.26%)
Dec 27, 2016 87.14 87.44 86.85 86.94 4,061,534 -0.15(-0.17%)
Dec 23, 2016 87.08 87.08 87.08 0 -0.26(-0.29%)
Dec 22, 2016 86.73 87.50 86.60 87.34 6,789,003 +0.63(+0.73%)
Dec 21, 2016 87.02 87.51 86.67 86.71 6,832,792 -0.03(-0.03%)
Dec 20, 2016 86.66 87.24 86.53 86.74 5,873,074 +0.22(+0.25%)
Dec 19, 2016 87.05 87.10 86.35 86.52 7,849,804 -0.32(-0.36%)
Dec 16, 2016 86.66 87.20 86.35 86.83 18,701,356 +0.76(+0.88%)
Dec 15, 2016 85.03 86.32 84.83 86.07 10,142,328 +0.80(+0.94%)
Dec 14, 2016 85.82 86.69 85.13 85.27 10,706,312 -1.07(-1.24%)
Dec 13, 2016 86.70 87.00 85.32 86.35 11,562,706 +0.20(+0.23%)
Dec 12, 2016 86.60 87.50 85.72 86.15 13,659,391 +0.99(+1.16%)
Dec 09, 2016 84.56 85.30 84.55 85.16 7,848,541 +0.47(+0.56%)
Dec 08, 2016 84.37 84.86 83.98 84.69 7,489,352 +0.54(+0.64%)
Dec 07, 2016 83.13 84.18 82.96 84.16 8,723,152 +1.24(+1.49%)
Dec 06, 2016 82.65 83.45 82.52 82.92 8,204,795 -0.36(-0.43%)
Dec 05, 2016 83.38 84.18 83.12 83.28 9,387,206 +0.18(+0.22%)
Dec 02, 2016 83.24 83.69 82.57 83.10 8,386,799 -0.21(-0.26%)
Dec 01, 2016 82.94 84.50 82.75 83.31 16,033,595 +1.27(+1.55%)
Nov 30, 2016 82.40 83.08 81.85 82.04 23,527,590 +1.63(+2.03%)
Nov 29, 2016 80.23 80.68 79.71 80.40 10,146,951 -0.85(-1.05%)
Nov 28, 2016 81.59 82.04 81.17 81.26 8,675,494 -0.37(-0.45%)
Nov 25, 2016 81.29 81.79 81.02 81.63 4,404,002 +0.00(+0.00%)
Nov 23, 2016 81.63 81.63 81.63 0 +0.28(+0.34%)
Nov 22, 2016 81.47 81.63 80.38 81.35 8,757,608 +0.32(+0.40%)
Nov 21, 2016 81.16 81.63 80.94 81.02 11,520,868 +0.72(+0.90%)
Nov 18, 2016 79.84 80.65 79.53 80.30 9,268,149 +0.79(+1.00%)
Nov 17, 2016 80.15 80.96 79.12 79.51 9,014,987 -0.17(-0.21%)
Nov 16, 2016 79.57 80.15 79.23 79.68 10,502,939 +0.35(+0.44%)
Nov 15, 2016 78.26 79.40 78.20 79.33 16,695,878 +1.73(+2.22%)
Nov 14, 2016 77.29 77.71 76.88 77.61 10,515,421 -0.04(-0.05%)
Nov 11, 2016 78.25 78.38 77.13 77.64 10,904,719 -0.84(-1.07%)
Nov 10, 2016 78.30 79.00 78.08 78.48 12,003,517 +0.11(+0.14%)
Nov 09, 2016 77.21 78.82 76.95 78.37 12,579,371 +0.25(+0.33%)
Nov 08, 2016 77.59 78.77 77.48 78.12 11,041,669 +0.32(+0.41%)
Nov 07, 2016 77.18 77.89 77.02 77.80 10,039,123 +1.51(+1.98%)
Nov 04, 2016 76.63 76.80 76.00 76.29 9,731,724 -0.44(-0.58%)
Nov 03, 2016 76.83 77.31 76.41 76.73 7,833,199 +0.00(+0.00%)
Nov 02, 2016 76.92 77.21 75.90 76.73 11,544,276 -0.79(-1.02%)
Nov 01, 2016 76.82 77.72 76.78 77.53 17,512,776 +1.26(+1.65%)
Oct 31, 2016 75.59 76.78 75.56 76.27 16,945,666 +0.68(+0.90%)
Oct 28, 2016 73.62 76.47 73.50 75.59 23,947,176 +2.84(+3.90%)
Oct 27, 2016 73.91 74.24 72.75 72.75 13,592,648 -0.92(-1.25%)
Oct 26, 2016 73.04 73.92 72.71 73.67 8,725,297 +0.31(+0.42%)
Oct 25, 2016 73.35 74.02 73.19 73.37 6,497,535 +0.08(+0.11%)
Oct 24, 2016 73.94 73.96 72.85 73.29 8,347,089 -0.47(-0.63%)
Oct 21, 2016 73.58 73.94 73.27 73.75 7,722,247 -0.42(-0.56%)
Oct 20, 2016 74.00 74.42 73.31 74.17 6,621,434 -0.29(-0.39%)
Oct 19, 2016 74.61 75.50 74.44 74.46 8,107,240 +0.35(+0.47%)
Oct 18, 2016 74.26 74.45 73.62 74.11 6,484,046 +0.31(+0.42%)
Oct 17, 2016 73.49 73.89 73.26 73.80 6,236,697 +0.20(+0.28%)
Oct 14, 2016 73.89 74.23 73.25 73.59 7,024,965 +0.21(+0.29%)
Oct 13, 2016 73.89 74.06 72.52 73.38 10,827,095 -0.99(-1.33%)
Oct 12, 2016 74.80 74.87 73.97 74.37 6,778,304 -0.65(-0.86%)
Oct 11, 2016 75.56 75.76 74.76 75.02 7,330,729 -0.68(-0.90%)
Oct 10, 2016 75.14 76.03 75.14 75.71 8,217,047 +1.25(+1.67%)
Oct 07, 2016 74.63 75.33 74.40 74.46 8,027,295 +0.07(+0.09%)
Oct 06, 2016 74.50 74.77 73.81 74.39 5,992,307 -0.04(-0.05%)
Oct 05, 2016 74.26 74.89 74.08 74.43 8,121,074 +0.70(+0.95%)
Oct 04, 2016 74.78 74.93 73.36 73.73 8,934,920 -0.86(-1.15%)
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.