Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 85.99 86.60 85.48 85.94 9,602,430 +0.62(+0.72%)
Oct 30, 2018 84.38 85.56 83.25 85.33 9,774,571 +1.48(+1.76%)
Oct 29, 2018 86.24 86.26 82.78 83.85 11,170,519 -2.00(-2.33%)
Oct 26, 2018 85.16 86.57 84.41 85.85 10,439,312 -0.04(-0.04%)
Oct 25, 2018 85.72 87.29 85.00 85.89 7,411,393 +1.05(+1.24%)
Oct 24, 2018 87.53 87.89 84.72 84.83 10,393,521 -2.46(-2.81%)
Oct 23, 2018 89.07 89.07 86.25 87.29 10,516,295 -2.93(-3.25%)
Oct 22, 2018 90.91 91.21 89.66 90.22 7,333,617 -0.72(-0.79%)
Oct 19, 2018 90.34 91.80 90.34 90.94 10,320,830 +0.52(+0.57%)
Oct 18, 2018 90.38 90.94 89.33 90.42 9,602,836 +0.14(+0.15%)
Oct 17, 2018 90.22 90.59 89.30 90.28 9,066,332 -0.17(-0.19%)
Oct 16, 2018 90.13 90.58 89.55 90.45 6,295,745 +0.44(+0.49%)
Oct 15, 2018 90.60 91.49 89.99 90.01 7,846,933 -0.64(-0.70%)
Oct 12, 2018 92.01 92.12 89.43 90.65 9,679,570 -0.51(-0.56%)
Oct 11, 2018 94.24 94.24 90.47 91.16 11,159,528 -3.21(-3.40%)
Oct 10, 2018 97.93 98.22 94.26 94.37 8,449,507 -3.25(-3.33%)
Oct 09, 2018 96.61 98.09 96.27 97.62 8,830,563 +1.52(+1.59%)
Oct 08, 2018 95.49 96.57 95.32 96.09 8,142,624 -0.38(-0.39%)
Oct 05, 2018 96.16 96.91 96.02 96.47 5,609,595 +0.29(+0.30%)
Oct 04, 2018 96.06 96.67 95.59 96.18 6,267,520 -0.28(-0.29%)
Oct 03, 2018 96.32 96.87 96.05 96.46 5,819,717 +0.44(+0.46%)
Oct 02, 2018 96.27 96.80 95.69 96.02 7,074,160 +0.27(+0.28%)
Oct 01, 2018 94.76 96.12 94.76 95.75 6,949,596 +1.62(+1.73%)
Sep 28, 2018 93.90 94.84 93.72 94.12 6,759,212 -0.15(-0.16%)
Sep 27, 2018 94.03 94.68 93.68 94.27 5,889,124 +0.40(+0.43%)
Sep 26, 2018 94.67 95.00 93.71 93.87 5,497,045 -1.09(-1.15%)
Sep 25, 2018 95.06 95.63 94.63 94.96 7,010,109 +0.58(+0.61%)
Sep 24, 2018 93.84 94.66 93.58 94.38 8,489,061 +1.15(+1.23%)
Sep 21, 2018 92.30 93.33 91.91 93.24 17,802,888 +1.32(+1.43%)
Sep 20, 2018 92.51 93.38 91.68 91.92 7,595,753 -0.07(-0.08%)
Sep 19, 2018 91.08 92.40 90.92 91.99 6,307,763 +1.06(+1.17%)
Sep 18, 2018 91.21 91.52 90.81 90.93 6,451,922 +0.48(+0.53%)
Sep 17, 2018 90.53 91.35 90.27 90.45 7,222,864 +0.10(+0.11%)
Sep 14, 2018 89.62 90.53 89.56 90.35 6,427,799 +0.83(+0.93%)
Sep 13, 2018 89.30 89.69 88.58 89.52 8,141,184 +0.39(+0.44%)
Sep 12, 2018 89.61 90.44 89.10 89.13 6,583,786 +0.59(+0.67%)
Sep 11, 2018 88.01 89.09 87.56 88.53 7,276,814 +0.42(+0.47%)
Sep 10, 2018 88.85 89.07 88.04 88.12 7,627,114 -0.09(-0.10%)
Sep 07, 2018 88.15 88.79 87.28 88.21 8,623,362 -0.48(-0.55%)
Sep 06, 2018 90.74 91.22 88.63 88.70 10,640,336 -2.84(-3.10%)
Sep 05, 2018 90.87 91.55 90.26 91.54 6,001,307 +0.04(+0.04%)
Sep 04, 2018 91.54 92.08 91.09 91.50 5,964,268 +0.32(+0.35%)
Aug 31, 2018 91.18 91.18 91.18 0 -1.04(-1.13%)
Aug 30, 2018 92.43 92.70 92.02 92.22 4,356,036 -0.32(-0.34%)
Aug 29, 2018 92.37 93.01 92.28 92.54 5,328,612 +0.28(+0.30%)
Aug 28, 2018 92.83 93.40 92.18 92.26 6,087,451 -0.38(-0.41%)
Aug 27, 2018 91.88 92.74 91.73 92.64 5,069,169 +1.03(+1.13%)
Aug 24, 2018 91.52 92.01 91.38 91.61 5,736,522 +0.70(+0.77%)
Aug 23, 2018 91.13 91.46 90.60 90.91 5,147,900 -0.63(-0.69%)
Aug 22, 2018 91.24 91.95 91.15 91.54 4,724,188 +0.75(+0.83%)
Aug 21, 2018 91.12 91.54 90.67 90.78 6,334,063 +0.15(+0.16%)
Aug 20, 2018 90.83 91.08 90.31 90.64 7,020,044 -0.04(-0.04%)
Aug 17, 2018 90.94 91.28 90.13 90.67 7,941,568 +0.11(+0.12%)
Aug 16, 2018 90.60 91.07 90.20 90.57 7,085,982 +0.65(+0.72%)
Aug 15, 2018 92.79 92.81 89.53 89.92 12,428,152 -3.54(-3.79%)
Aug 14, 2018 93.72 94.27 93.02 93.46 4,750,052 +0.11(+0.11%)
Aug 13, 2018 94.01 94.29 93.22 93.35 5,718,771 -0.69(-0.73%)
Aug 10, 2018 93.15 94.17 92.63 94.04 8,037,904 +0.62(+0.66%)
Aug 09, 2018 94.51 94.82 93.21 93.42 6,844,285 -1.03(-1.09%)
Aug 08, 2018 94.94 95.14 94.02 94.45 7,815,807 -0.99(-1.04%)
Aug 07, 2018 95.71 95.84 95.11 95.44 5,957,362 +0.67(+0.71%)
Aug 06, 2018 94.86 95.26 94.19 94.77 5,844,324 +0.19(+0.20%)
Aug 03, 2018 94.66 94.73 94.03 94.58 6,950,715 +0.22(+0.23%)
Aug 02, 2018 94.88 95.16 94.01 94.36 6,084,799 -1.24(-1.30%)
Aug 01, 2018 95.54 96.00 95.11 95.60 6,113,525 -0.67(-0.70%)
Jul 31, 2018 97.59 98.01 96.16 96.27 7,731,122 -1.19(-1.22%)
Jul 30, 2018 96.64 97.90 96.23 97.46 7,513,877 +1.42(+1.48%)
Jul 27, 2018 93.62 96.86 93.08 96.04 9,943,403 +1.54(+1.63%)
Jul 26, 2018 95.07 95.59 94.40 94.50 7,270,537 -0.72(-0.76%)
Jul 25, 2018 94.25 95.48 93.99 95.23 5,612,131 +0.80(+0.85%)
Jul 24, 2018 92.92 94.66 92.91 94.43 5,801,903 +1.92(+2.08%)
Jul 23, 2018 93.28 93.83 92.38 92.50 7,029,819 -0.72(-0.77%)
Jul 20, 2018 92.44 93.28 92.26 93.22 7,082,137 +0.46(+0.49%)
Jul 19, 2018 92.33 93.12 92.26 92.76 5,864,664 +0.11(+0.12%)
Jul 18, 2018 92.44 92.76 91.24 92.66 7,949,632 -0.29(-0.31%)
Jul 17, 2018 93.29 93.74 92.86 92.95 5,421,404 -0.82(-0.87%)
Jul 16, 2018 93.79 94.45 92.92 93.76 5,663,298 -0.81(-0.85%)
Jul 13, 2018 94.69 95.21 94.26 94.57 4,397,567 -0.17(-0.18%)
Jul 12, 2018 94.88 95.27 94.23 94.74 4,912,251 +0.56(+0.60%)
Jul 11, 2018 93.75 94.17 8,695,102 -3.10(-3.19%)
Jul 10, 2018 97.08 97.98 96.64 97.28 6,673,430 +1.22(+1.27%)
Jul 09, 2018 95.30 96.28 95.07 96.06 6,032,246 +1.41(+1.49%)
Jul 06, 2018 94.17 94.93 93.92 94.65 5,272,692 +0.12(+0.13%)
Jul 05, 2018 96.15 96.26 94.40 94.53 6,542,650 -0.57(-0.60%)
Jul 03, 2018 95.10 95.10 95.10 0 +0.37(+0.39%)
Jul 02, 2018 95.52 95.52 94.21 94.73 6,654,361 -1.66(-1.72%)
Jun 29, 2018 95.87 97.38 95.87 96.39 7,436,394 +0.59(+0.61%)
Jun 28, 2018 96.48 96.72 95.30 95.81 5,003,219 -0.26(-0.27%)
Jun 27, 2018 95.42 97.15 95.35 96.07 8,313,297 +1.40(+1.48%)
Jun 26, 2018 93.80 95.01 93.45 94.66 6,017,814 +1.18(+1.26%)
Jun 25, 2018 94.87 95.03 92.96 93.48 7,609,828 -1.90(-1.99%)
Jun 22, 2018 95.62 96.50 95.17 95.38 11,688,716 +1.91(+2.05%)
Jun 21, 2018 94.92 94.99 93.14 93.47 9,562,674 -2.06(-2.15%)
Jun 20, 2018 96.16 96.42 94.77 95.52 10,467,162 -0.19(-0.20%)
Jun 19, 2018 94.78 95.98 94.45 95.71 7,801,133 -0.33(-0.34%)
Jun 18, 2018 94.81 96.81 94.62 96.04 10,106,912 +1.47(+1.56%)
Jun 15, 2018 96.45 94.42 94.57 17,344,404 -1.88(-1.95%)
Jun 14, 2018 97.12 97.56 96.36 96.45 6,632,477 -0.43(-0.44%)
Jun 13, 2018 96.68 97.45 96.13 96.88 8,286,636 -0.01(-0.01%)
Jun 12, 2018 97.32 97.88 96.32 96.89 5,958,601 -0.37(-0.38%)
Jun 11, 2018 96.65 97.74 95.96 97.25 7,981,249 +0.85(+0.89%)
Jun 08, 2018 96.92 97.12 95.82 96.40 6,700,752 -0.40(-0.41%)
Jun 07, 2018 94.95 97.58 94.85 96.80 11,289,078 +2.73(+2.90%)
Jun 06, 2018 93.06 94.07 8,149,351 +0.50(+0.53%)
Jun 05, 2018 93.02 94.32 92.67 93.57 7,439,900 +0.36(+0.38%)
Jun 04, 2018 94.94 95.62 93.15 93.21 7,555,441 -1.21(-1.28%)
Jun 01, 2018 95.68 95.72 94.11 94.43 7,541,552 -0.34(-0.36%)
May 31, 2018 94.60 95.17 94.13 94.77 9,785,465 -0.66(-0.69%)
May 30, 2018 93.51 95.81 93.28 95.43 9,345,122 +2.87(+3.11%)
May 29, 2018 92.33 93.34 91.54 92.55 9,687,099 -0.61(-0.65%)
May 25, 2018 93.16 93.16 93.16 0 -3.37(-3.49%)
May 24, 2018 97.13 97.13 95.95 96.53 7,746,552 -1.59(-1.62%)
May 23, 2018 96.90 98.19 96.48 98.12 7,892,234 +0.36(+0.37%)
May 22, 2018 98.42 99.41 97.67 97.77 7,140,450 -0.87(-0.88%)
May 21, 2018 98.19 98.67 97.80 98.63 6,664,558 +1.15(+1.18%)
May 18, 2018 98.29 98.47 97.44 97.48 8,375,673 -1.22(-1.24%)
May 17, 2018 98.17 98.79 97.88 98.70 6,874,915 +0.78(+0.79%)
May 16, 2018 97.72 98.05 96.97 97.93 7,151,160 -0.14(-0.14%)
May 15, 2018 98.44 98.46 97.69 98.06 6,881,587 -0.49(-0.50%)
May 14, 2018 98.45 99.03 98.11 98.55 8,219,032 +0.42(+0.42%)
May 11, 2018 97.80 98.83 97.14 98.14 10,706,395 +0.77(+0.79%)
May 10, 2018 98.02 98.11 97.04 97.37 7,205,305 +0.08(+0.08%)
May 09, 2018 97.06 98.58 96.81 97.29 15,138,781 +1.63(+1.70%)
May 08, 2018 94.43 95.80 93.44 95.67 11,801,794 +1.23(+1.30%)
May 07, 2018 95.68 97.05 94.06 94.43 9,266,460 -0.45(-0.47%)
May 04, 2018 94.64 95.87 94.26 94.88 7,148,549 -0.36(-0.38%)
May 03, 2018 94.17 95.33 93.59 95.24 8,900,627 +0.39(+0.41%)
May 02, 2018 93.87 95.59 93.79 94.85 7,817,876 +0.48(+0.50%)
May 01, 2018 93.75 94.42 93.03 94.37 9,385,285 -0.19(-0.20%)
Apr 30, 2018 96.01 96.67 94.52 94.56 10,096,925 -1.14(-1.19%)
Apr 27, 2018 94.86 96.03 94.24 95.70 11,691,250 +1.81(+1.93%)
Apr 26, 2018 92.72 93.95 92.44 93.89 8,287,872 +1.13(+1.22%)
Apr 25, 2018 92.47 92.89 91.55 92.76 7,052,669 +0.14(+0.15%)
Apr 24, 2018 94.00 94.51 92.02 92.62 10,558,521 -0.79(-0.84%)
Apr 23, 2018 92.21 93.43 92.06 93.41 8,087,737 +0.96(+1.04%)
Apr 20, 2018 93.25 93.32 91.80 92.45 10,003,810 -1.06(-1.13%)
Apr 19, 2018 93.70 94.48 93.13 93.50 9,472,164 -0.08(-0.09%)
Apr 18, 2018 92.56 94.40 92.51 93.59 12,081,613 +1.78(+1.94%)
Apr 17, 2018 91.41 92.21 91.12 91.80 8,584,325 +0.57(+0.63%)
Apr 16, 2018 91.15 91.99 90.53 91.23 6,083,330 +0.59(+0.65%)
Apr 13, 2018 90.34 91.30 90.11 90.64 7,287,432 +0.52(+0.58%)
Apr 12, 2018 90.48 91.21 89.68 90.12 8,867,002 -0.02(-0.02%)
Apr 11, 2018 89.71 90.23 89.00 90.13 8,264,774 +0.30(+0.34%)
Apr 10, 2018 88.89 90.57 88.89 89.83 10,119,372 +2.17(+2.47%)
Apr 09, 2018 87.15 88.56 86.83 87.66 9,173,725 +0.92(+1.06%)
Apr 06, 2018 87.96 88.44 85.70 86.74 9,386,273 -1.91(-2.16%)
Apr 05, 2018 86.83 89.11 86.69 88.65 9,362,244 +2.12(+2.45%)
Apr 04, 2018 85.45 86.76 84.98 86.53 7,576,989 -0.26(-0.30%)
Apr 03, 2018 85.05 86.91 84.72 86.79 8,887,149 +1.96(+2.31%)
Apr 02, 2018 86.08 86.46 83.55 84.83 8,240,305 -1.36(-1.58%)
Mar 29, 2018 86.20 86.20 86.20 0 +1.47(+1.73%)
Mar 28, 2018 86.87 87.12 84.70 84.73 9,241,878 -1.93(-2.23%)
Mar 27, 2018 87.49 88.33 86.15 86.66 7,317,424 -0.52(-0.60%)
Mar 26, 2018 86.35 87.36 85.64 87.19 9,087,529 +1.79(+2.10%)
Mar 23, 2018 86.44 87.50 85.18 85.39 8,238,888 -0.54(-0.63%)
Mar 22, 2018 87.34 87.48 85.77 85.94 8,329,990 -2.52(-2.85%)
Mar 21, 2018 86.91 89.27 86.77 88.46 9,035,769 +1.92(+2.22%)
Mar 20, 2018 86.58 87.42 86.49 86.54 6,069,121 +0.46(+0.54%)
Mar 19, 2018 86.97 87.09 85.58 86.08 6,355,292 -1.14(-1.31%)
Mar 16, 2018 87.22 87.82 86.59 87.22 19,725,706 -0.14(-0.16%)
Mar 15, 2018 87.19 87.84 86.73 87.36 5,979,522 +0.34(+0.39%)
Mar 14, 2018 88.42 88.77 86.82 87.02 6,682,739 -1.01(-1.14%)
Mar 13, 2018 88.61 89.32 87.68 88.02 8,986,895 -0.25(-0.28%)
Mar 12, 2018 88.81 89.45 88.10 88.27 9,098,599 -0.33(-0.37%)
Mar 09, 2018 86.40 88.73 86.35 88.60 11,686,872 +2.93(+3.41%)
Mar 08, 2018 86.62 86.73 85.11 85.67 8,045,664 -0.37(-0.43%)
Mar 07, 2018 85.13 86.04 8,810,802 +0.14(+0.17%)
Mar 06, 2018 86.05 87.31 85.42 85.90 10,527,157 +0.38(+0.44%)
Mar 05, 2018 84.20 85.66 83.91 85.52 10,339,042 +1.14(+1.35%)
Mar 02, 2018 84.28 84.79 83.02 84.38 8,741,777 -0.30(-0.36%)
Mar 01, 2018 84.30 86.09 83.87 84.68 9,944,732 +0.09(+0.11%)
Feb 28, 2018 86.94 87.27 84.56 84.59 9,831,122 -1.28(-1.49%)
Feb 27, 2018 86.82 87.71 85.87 85.87 8,016,356 -0.75(-0.86%)
Feb 26, 2018 85.55 86.66 85.30 86.62 9,798,029 +1.52(+1.79%)
Feb 23, 2018 83.49 85.21 83.33 85.10 8,547,138 +2.04(+2.46%)
Feb 22, 2018 83.06 9,833,781 +0.63(+0.76%)
Feb 21, 2018 84.00 84.70 82.43 82.43 9,109,727 -1.45(-1.73%)
Feb 20, 2018 84.87 85.08 83.58 83.88 8,865,977 -0.88(-1.03%)
Feb 16, 2018 84.76 84.76 84.76 0 -0.29(-0.35%)
Feb 15, 2018 85.30 85.42 84.34 85.05 7,148,254 +0.02(+0.02%)
Feb 14, 2018 84.19 85.35 83.37 85.04 9,390,192 +0.25(+0.30%)
Feb 13, 2018 84.82 85.02 83.71 84.78 9,437,209 -0.52(-0.61%)
Feb 12, 2018 85.91 86.70 84.50 85.30 11,167,804 +0.36(+0.42%)
Feb 09, 2018 84.82 85.78 81.95 84.94 14,594,632 +0.90(+1.07%)
Feb 08, 2018 86.19 86.73 83.98 84.04 13,204,691 -2.24(-2.59%)
Feb 07, 2018 87.86 88.13 86.24 86.28 15,405,438 -1.41(-1.61%)
Feb 06, 2018 83.22 88.03 82.89 87.70 24,593,336 +4.06(+4.86%)
Feb 05, 2018 87.55 88.53 80.84 83.63 20,448,172 -5.11(-5.76%)
Feb 02, 2018 92.76 92.76 88.04 88.74 17,614,684 -5.23(-5.57%)
Feb 01, 2018 94.00 94.02 92.84 93.97 10,440,206 +0.16(+0.18%)
Jan 31, 2018 93.86 94.16 92.84 93.81 12,863,141 +0.09(+0.10%)
Jan 30, 2018 95.50 95.80 93.69 93.72 10,799,668 -2.43(-2.53%)
Jan 29, 2018 97.33 98.47 96.03 96.15 8,485,079 -2.03(-2.07%)
Jan 26, 2018 97.82 98.60 97.57 98.18 8,432,224 +0.40(+0.41%)
Jan 25, 2018 98.61 98.69 97.54 97.78 6,142,664 -0.55(-0.56%)
Jan 24, 2018 98.32 99.29 98.09 98.33 8,958,112 +0.28(+0.28%)
Jan 23, 2018 99.07 99.21 97.84 98.05 7,677,106 -1.15(-1.16%)
Jan 22, 2018 98.26 99.21 98.25 99.21 6,970,068 +0.94(+0.96%)
Jan 19, 2018 98.66 98.79 97.45 98.26 8,082,619 -0.22(-0.22%)
Jan 18, 2018 99.05 99.16 98.06 98.48 7,868,958 -0.58(-0.58%)
Jan 17, 2018 98.93 99.39 98.01 99.06 7,526,410 +0.26(+0.27%)
Jan 16, 2018 100.04 100.08 98.49 98.79 8,231,104 -1.19(-1.19%)
Jan 12, 2018 99.98 99.98 99.98 0 +0.77(+0.78%)
Jan 11, 2018 96.48 99.76 96.36 99.21 15,553,414 +2.93(+3.04%)
Jan 10, 2018 96.36 96.29 7,071,477 +0.61(+0.64%)
Jan 09, 2018 96.11 96.49 95.64 95.67 5,909,155 -0.52(-0.54%)
Jan 08, 2018 95.69 96.26 95.52 96.19 6,448,730 +0.47(+0.49%)
Jan 05, 2018 95.77 95.87 95.12 95.72 5,597,690 -0.16(-0.16%)
Jan 04, 2018 95.76 96.06 95.21 95.88 6,144,069 -0.30(-0.31%)
Jan 03, 2018 95.39 96.50 94.97 96.17 7,756,655 +0.70(+0.73%)
Jan 02, 2018 94.08 95.60 93.98 95.48 7,518,078 +1.79(+1.91%)
Dec 29, 2017 93.69 93.69 93.69 0 -0.29(-0.31%)
Dec 28, 2017 94.06 94.21 93.77 93.98 2,928,737 +0.02(+0.02%)
Dec 27, 2017 94.27 94.45 93.65 93.96 4,612,228 -0.32(-0.34%)
Dec 26, 2017 93.72 94.40 93.59 94.28 4,473,766 +0.75(+0.80%)
Dec 22, 2017 93.44 94.03 93.23 93.53 6,327,079 +0.12(+0.13%)
Dec 21, 2017 90.85 93.81 90.61 93.41 13,506,608 +2.94(+3.25%)
Dec 20, 2017 90.02 90.78 89.54 90.47 8,396,773 +0.79(+0.88%)
Dec 19, 2017 90.05 90.37 89.44 89.69 6,145,671 +0.10(+0.12%)
Dec 18, 2017 89.75 90.77 89.52 89.58 6,218,890 -0.02(-0.02%)
Dec 15, 2017 90.14 90.16 89.44 89.60 15,001,461 +0.15(+0.17%)
Dec 14, 2017 89.66 90.02 89.43 89.45 4,993,318 -0.30(-0.33%)
Dec 13, 2017 89.38 89.93 88.82 89.75 5,878,712 +0.19(+0.21%)
Dec 12, 2017 89.57 90.36 89.48 89.57 5,745,940 -0.55(-0.61%)
Dec 11, 2017 90.02 90.64 89.90 90.12 7,923,305 +0.37(+0.42%)
Dec 08, 2017 89.78 89.99 89.13 89.75 5,508,140 +0.22(+0.24%)
Dec 07, 2017 89.43 89.88 89.03 89.53 6,558,757 +0.02(+0.02%)
Dec 06, 2017 89.79 90.46 89.45 89.51 6,483,985 -0.58(-0.65%)
Dec 05, 2017 90.21 90.85 89.92 90.10 5,853,300 -0.34(-0.37%)
Dec 04, 2017 89.66 91.53 89.33 90.43 9,842,995 +1.00(+1.11%)
Dec 01, 2017 89.66 90.15 89.14 89.44 9,129,288 +0.39(+0.44%)
Nov 30, 2017 87.76 89.17 87.73 89.05 10,551,410 +1.35(+1.54%)
Nov 29, 2017 86.96 87.75 86.69 87.70 4,891,576 +0.55(+0.63%)
Nov 28, 2017 86.75 87.42 86.62 87.15 5,351,054 +0.64(+0.74%)
Nov 27, 2017 86.70 86.83 86.24 86.51 6,000,044 -0.69(-0.79%)
Nov 24, 2017 87.22 87.45 87.04 87.19 2,330,574 +0.45(+0.52%)
Nov 22, 2017 86.43 87.40 86.30 86.75 5,279,352 +0.55(+0.64%)
Nov 21, 2017 86.17 86.71 86.00 86.19 6,136,475 +0.34(+0.39%)
Nov 20, 2017 85.89 86.09 85.65 85.85 6,192,212 +0.01(+0.01%)
Nov 17, 2017 85.82 86.06 85.24 85.85 5,795,784 +0.10(+0.12%)
Nov 16, 2017 86.25 86.68 85.60 85.74 7,868,593 -0.60(-0.69%)
Nov 15, 2017 86.16 86.92 86.06 86.34 7,243,625 -0.35(-0.40%)
Nov 14, 2017 86.62 86.94 86.19 86.69 9,436,208 -0.23(-0.26%)
Nov 13, 2017 86.91 87.32 86.51 86.92 5,770,935 +0.04(+0.04%)
Nov 10, 2017 86.53 86.98 86.08 86.88 6,955,214 -0.04(-0.05%)
Nov 09, 2017 85.93 87.12 85.73 86.93 6,882,821 +0.42(+0.49%)
Nov 08, 2017 86.59 86.86 85.93 86.50 6,868,825 -0.42(-0.49%)
Nov 07, 2017 87.03 87.49 86.36 86.93 7,039,543 +0.15(+0.17%)
Nov 06, 2017 85.54 86.86 85.26 86.78 8,024,151 +1.52(+1.78%)
Nov 03, 2017 85.62 85.82 85.07 85.26 5,532,231 -0.25(-0.29%)
Nov 02, 2017 86.16 86.36 85.05 85.51 5,839,426 -0.42(-0.49%)
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.