Skip to main content

Chevron Corp (NY: CVX )

158.00 +1.65 (+1.06%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 96.22 96.35 95.01 95.89 7,989,394 -0.40(-0.42%)
Feb 27, 2019 96.46 97.26 96.14 96.29 6,596,824 +0.11(+0.12%)
Feb 26, 2019 96.07 97.00 95.97 96.18 6,791,155 +0.26(+0.27%)
Feb 25, 2019 95.75 96.56 95.72 95.92 6,480,435 +0.18(+0.19%)
Feb 22, 2019 96.45 96.59 95.30 95.74 5,633,806 +0.20(+0.21%)
Feb 21, 2019 96.28 96.48 94.93 95.54 6,409,267 -0.91(-0.95%)
Feb 20, 2019 95.67 96.80 95.42 96.45 7,408,384 +0.78(+0.81%)
Feb 19, 2019 95.34 96.11 94.99 95.67 5,334,790 -0.03(-0.03%)
Feb 15, 2019 95.92 96.11 95.09 95.70 7,743,990 +0.95(+1.01%)
Feb 14, 2019 94.92 95.85 94.35 94.75 6,742,306 -0.18(-0.19%)
Feb 13, 2019 94.60 95.58 94.24 94.93 7,475,693 +0.67(+0.72%)
Feb 12, 2019 93.94 94.37 93.37 94.25 6,801,646 +1.41(+1.51%)
Feb 11, 2019 92.83 93.17 92.40 92.85 6,121,068 -0.50(-0.54%)
Feb 08, 2019 93.47 93.59 92.03 93.35 7,143,155 -0.52(-0.55%)
Feb 07, 2019 93.69 94.08 92.50 93.86 9,172,373 -0.52(-0.55%)
Feb 06, 2019 94.47 94.94 94.23 94.38 6,286,019 -0.48(-0.50%)
Feb 05, 2019 94.97 95.16 94.23 94.85 7,450,789 -0.21(-0.22%)
Feb 04, 2019 93.28 95.07 92.34 95.06 10,033,145 +1.09(+1.16%)
Feb 01, 2019 92.61 94.67 92.57 93.97 13,773,016 +2.95(+3.24%)
Jan 31, 2019 90.34 91.62 90.01 91.02 14,115,923 +1.30(+1.45%)
Jan 30, 2019 89.34 90.23 88.90 89.72 10,001,967 +0.94(+1.06%)
Jan 29, 2019 89.73 89.99 88.73 88.78 6,749,851 -0.27(-0.30%)
Jan 28, 2019 88.84 89.37 88.18 89.05 8,674,422 -0.83(-0.93%)
Jan 25, 2019 90.55 91.12 89.70 89.88 7,889,729 -0.23(-0.26%)
Jan 24, 2019 88.15 90.36 88.05 90.11 10,667,542 +1.68(+1.90%)
Jan 23, 2019 89.22 89.45 87.66 88.43 7,635,584 -0.75(-0.85%)
Jan 22, 2019 89.81 90.07 88.88 89.19 9,121,952 -1.61(-1.77%)
Jan 18, 2019 90.50 91.02 89.76 90.80 11,817,715 +1.91(+2.15%)
Jan 17, 2019 87.92 89.15 87.46 88.88 5,551,020 +0.44(+0.50%)
Jan 16, 2019 88.46 89.17 88.30 88.44 7,038,710 -0.57(-0.64%)
Jan 15, 2019 88.90 89.77 88.53 89.01 5,303,505 +0.32(+0.36%)
Jan 14, 2019 88.39 89.19 88.19 88.69 7,710,983 -0.65(-0.73%)
Jan 11, 2019 89.71 89.75 88.65 89.34 5,657,816 -0.72(-0.80%)
Jan 10, 2019 89.32 90.21 88.69 90.07 7,581,803 +0.14(+0.16%)
Jan 09, 2019 89.46 90.50 89.27 89.92 8,932,144 +1.19(+1.34%)
Jan 08, 2019 90.03 90.34 88.65 88.73 6,918,682 -0.39(-0.44%)
Jan 07, 2019 88.17 89.65 87.26 89.12 7,157,741 +1.14(+1.30%)
Jan 04, 2019 87.55 88.11 86.91 87.98 10,017,346 +1.79(+2.07%)
Jan 03, 2019 88.17 88.35 85.80 86.19 8,018,746 -1.68(-1.92%)
Jan 02, 2019 85.22 88.66 85.03 87.88 7,917,851 +1.51(+1.75%)
Dec 31, 2018 86.65 87.52 85.63 86.37 7,947,671 +0.11(+0.13%)
Dec 28, 2018 87.05 87.61 85.84 86.26 8,118,727 -0.53(-0.61%)
Dec 27, 2018 83.73 86.80 83.26 86.79 12,912,188 +1.53(+1.80%)
Dec 26, 2018 80.86 85.26 79.56 85.26 13,577,378 +5.08(+6.34%)
Dec 24, 2018 82.01 82.68 80.11 80.18 7,078,410 -2.56(-3.09%)
Dec 21, 2018 82.26 84.90 81.70 82.73 25,082,350 -0.61(-0.73%)
Dec 20, 2018 84.80 85.80 82.72 83.34 14,465,776 -2.26(-2.64%)
Dec 19, 2018 87.26 88.91 85.03 85.61 13,187,957 -1.52(-1.74%)
Dec 18, 2018 89.42 89.90 86.49 87.12 11,872,533 -2.15(-2.41%)
Dec 17, 2018 90.06 91.27 88.80 89.27 8,983,040 -1.10(-1.21%)
Dec 14, 2018 91.31 91.94 89.96 90.37 7,803,823 -1.68(-1.82%)
Dec 13, 2018 91.42 92.35 90.75 92.04 8,534,358 +0.25(+0.28%)
Dec 12, 2018 92.97 93.46 91.75 91.79 9,938,931 +0.12(+0.13%)
Dec 11, 2018 92.30 92.58 90.46 91.67 7,468,793 +0.42(+0.46%)
Dec 10, 2018 91.54 92.06 88.65 91.25 9,666,727 -0.44(-0.48%)
Dec 07, 2018 93.35 95.03 91.45 91.69 11,480,641 -0.33(-0.36%)
Dec 06, 2018 91.57 92.20 89.73 92.02 13,429,744 -1.06(-1.13%)
Dec 04, 2018 95.74 96.13 92.94 93.08 10,439,695 -2.72(-2.84%)
Dec 03, 2018 95.88 97.20 95.31 95.80 10,276,470 +1.37(+1.45%)
Nov 30, 2018 93.72 94.64 93.44 94.43 8,455,296 +0.07(+0.08%)
Nov 29, 2018 93.64 95.05 93.47 94.35 8,083,999 +0.56(+0.60%)
Nov 28, 2018 91.28 93.90 90.82 93.79 8,543,151 +2.33(+2.54%)
Nov 27, 2018 90.94 91.82 90.68 91.46 7,984,347 +0.18(+0.20%)
Nov 26, 2018 90.98 91.65 90.52 91.28 8,181,931 +1.10(+1.21%)
Nov 23, 2018 91.06 91.47 89.00 90.19 7,025,758 -3.15(-3.38%)
Nov 21, 2018 93.34 93.34 93.34 0 +1.17(+1.27%)
Nov 20, 2018 94.66 94.87 91.33 92.17 10,055,277 -2.64(-2.78%)
Nov 19, 2018 93.79 94.85 93.60 94.81 6,685,235 +0.29(+0.30%)
Nov 16, 2018 93.28 94.69 93.10 94.52 8,447,991 +1.68(+1.80%)
Nov 15, 2018 90.23 92.95 89.49 92.85 9,092,062 +1.87(+2.05%)
Nov 14, 2018 91.89 92.61 90.37 90.98 8,619,227 +0.29(+0.32%)
Nov 13, 2018 92.22 92.68 90.45 90.69 8,707,851 -1.60(-1.74%)
Nov 12, 2018 95.05 95.42 92.12 92.29 13,406,402 -1.67(-1.77%)
Nov 09, 2018 92.95 94.64 92.28 93.96 8,350,958 +0.12(+0.13%)
Nov 08, 2018 94.86 95.82 93.53 93.84 11,778,212 -1.19(-1.25%)
Nov 07, 2018 94.35 95.23 93.57 95.03 6,167,289 +1.55(+1.66%)
Nov 06, 2018 93.37 93.90 92.65 93.48 6,706,372 -0.03(-0.03%)
Nov 05, 2018 91.69 94.09 91.67 93.51 10,193,318 +3.31(+3.67%)
Nov 02, 2018 90.30 92.07 88.94 90.20 12,580,240 +2.80(+3.20%)
Nov 01, 2018 87.87 88.05 86.56 87.40 13,443,354 -0.38(-0.43%)
Oct 31, 2018 87.83 88.45 87.31 87.78 9,401,217 +0.63(+0.72%)
Oct 30, 2018 86.18 87.39 85.03 87.15 9,569,751 +1.51(+1.76%)
Oct 29, 2018 88.09 88.11 84.55 85.64 10,936,447 -2.04(-2.33%)
Oct 26, 2018 86.98 88.42 86.22 87.69 10,220,563 -0.04(-0.04%)
Oct 25, 2018 87.55 89.16 86.82 87.73 7,256,092 +1.08(+1.24%)
Oct 24, 2018 89.41 89.77 86.54 86.65 10,175,731 -2.51(-2.81%)
Oct 23, 2018 90.98 90.98 88.09 89.16 10,295,932 -3.00(-3.25%)
Oct 22, 2018 92.85 93.16 91.58 92.15 7,179,945 -0.73(-0.79%)
Oct 19, 2018 92.28 93.76 92.28 92.88 10,104,563 +0.53(+0.57%)
Oct 18, 2018 92.32 92.88 91.24 92.36 9,401,614 +0.14(+0.15%)
Oct 17, 2018 92.15 92.53 91.22 92.21 8,876,353 -0.17(-0.19%)
Oct 16, 2018 92.06 92.52 91.47 92.39 6,163,821 +0.45(+0.49%)
Oct 15, 2018 92.54 93.45 91.92 91.94 7,682,505 -0.65(-0.70%)
Oct 12, 2018 93.98 94.09 91.34 92.59 9,476,740 -0.52(-0.56%)
Oct 11, 2018 96.26 96.26 92.41 93.11 10,925,687 -3.28(-3.40%)
Oct 10, 2018 100.03 100.32 96.28 96.39 8,272,452 -3.32(-3.33%)
Oct 09, 2018 98.68 100.19 98.33 99.71 8,645,524 +1.56(+1.59%)
Oct 08, 2018 97.53 98.64 97.36 98.15 7,972,000 -0.39(-0.39%)
Oct 05, 2018 98.22 98.98 98.07 98.54 5,492,050 +0.30(+0.30%)
Oct 04, 2018 98.11 98.74 97.64 98.24 6,136,187 -0.28(-0.29%)
Oct 03, 2018 98.38 98.94 98.10 98.52 5,697,768 +0.45(+0.46%)
Oct 02, 2018 98.33 98.87 97.74 98.07 6,925,925 +0.28(+0.28%)
Oct 01, 2018 96.79 98.18 96.79 97.80 6,803,972 +1.66(+1.73%)
Sep 28, 2018 95.91 96.87 95.73 96.14 6,617,577 -0.15(-0.16%)
Sep 27, 2018 96.04 96.70 95.69 96.29 5,765,721 +0.41(+0.43%)
Sep 26, 2018 96.70 97.03 95.71 95.88 5,381,858 -1.12(-1.15%)
Sep 25, 2018 97.10 97.68 96.66 96.99 6,863,217 +0.59(+0.61%)
Sep 24, 2018 95.85 96.69 95.58 96.41 8,311,177 +1.17(+1.23%)
Sep 21, 2018 94.27 95.33 93.88 95.23 17,429,840 +1.34(+1.43%)
Sep 20, 2018 94.49 95.38 93.65 93.89 7,436,588 -0.07(-0.08%)
Sep 19, 2018 93.03 94.38 92.87 93.96 6,175,588 +1.09(+1.17%)
Sep 18, 2018 93.17 93.48 92.76 92.87 6,316,726 +0.49(+0.53%)
Sep 17, 2018 92.47 93.31 92.20 92.39 7,071,514 +0.10(+0.11%)
Sep 14, 2018 91.54 92.47 91.48 92.29 6,293,109 +0.85(+0.93%)
Sep 13, 2018 91.21 91.61 90.48 91.44 7,970,590 +0.40(+0.44%)
Sep 12, 2018 91.53 92.37 91.01 91.04 6,445,826 +0.61(+0.67%)
Sep 11, 2018 89.90 91.00 89.44 90.43 7,124,333 +0.42(+0.47%)
Sep 10, 2018 90.75 90.98 89.93 90.01 7,467,292 -0.09(-0.10%)
Sep 07, 2018 90.04 90.69 89.15 90.10 8,442,664 -0.50(-0.55%)
Sep 06, 2018 92.69 93.17 90.52 90.59 10,417,374 -2.90(-3.10%)
Sep 05, 2018 92.82 93.51 92.19 93.50 5,875,553 +0.04(+0.04%)
Sep 04, 2018 93.50 94.05 93.04 93.46 5,839,291 +0.32(+0.35%)
Aug 31, 2018 93.13 93.13 93.13 0 -1.06(-1.13%)
Aug 30, 2018 94.41 94.68 93.99 94.20 4,264,758 -0.32(-0.34%)
Aug 29, 2018 94.35 95.00 94.25 94.52 5,216,954 +0.28(+0.30%)
Aug 28, 2018 94.82 95.40 94.15 94.23 5,959,892 -0.39(-0.41%)
Aug 27, 2018 93.84 94.72 93.69 94.62 4,962,947 +1.05(+1.13%)
Aug 24, 2018 93.48 93.98 93.34 93.57 5,616,317 +0.72(+0.77%)
Aug 23, 2018 93.08 93.42 92.54 92.85 5,040,029 -0.64(-0.69%)
Aug 22, 2018 93.20 93.92 93.10 93.50 4,625,195 +0.77(+0.83%)
Aug 21, 2018 93.07 93.50 92.61 92.73 6,201,337 +0.15(+0.16%)
Aug 20, 2018 92.77 93.02 92.25 92.58 6,872,943 -0.04(-0.04%)
Aug 17, 2018 92.89 93.23 92.06 92.62 7,775,157 +0.11(+0.12%)
Aug 16, 2018 92.54 93.02 92.13 92.51 6,937,500 +0.66(+0.72%)
Aug 15, 2018 94.77 94.80 91.45 91.84 12,167,727 -3.61(-3.79%)
Aug 14, 2018 95.72 96.29 95.01 95.46 4,650,517 +0.11(+0.11%)
Aug 13, 2018 96.03 96.31 95.21 95.35 5,598,938 -0.70(-0.73%)
Aug 10, 2018 95.14 96.19 94.62 96.05 7,869,474 +0.63(+0.66%)
Aug 09, 2018 96.53 96.85 95.21 95.42 6,700,867 -1.05(-1.09%)
Aug 08, 2018 96.97 97.18 96.03 96.47 7,652,032 -1.01(-1.04%)
Aug 07, 2018 97.76 97.89 97.15 97.48 5,832,530 +0.69(+0.71%)
Aug 06, 2018 96.89 97.30 96.21 96.80 5,721,860 +0.19(+0.20%)
Aug 03, 2018 96.68 96.76 96.04 96.60 6,805,067 +0.23(+0.23%)
Aug 02, 2018 96.91 97.19 96.02 96.38 5,957,296 -1.27(-1.30%)
Aug 01, 2018 97.58 98.06 97.14 97.65 5,985,420 -0.69(-0.70%)
Jul 31, 2018 99.68 100.11 98.22 98.33 7,569,121 -1.21(-1.22%)
Jul 30, 2018 98.71 100.00 98.29 99.55 7,356,429 +1.45(+1.48%)
Jul 27, 2018 95.62 98.93 95.07 98.10 9,735,045 +1.57(+1.63%)
Jul 26, 2018 97.11 97.64 96.42 96.53 7,118,187 -0.74(-0.76%)
Jul 25, 2018 96.27 97.52 96.00 97.27 5,494,532 +0.82(+0.85%)
Jul 24, 2018 94.91 96.69 94.90 96.45 5,680,328 +1.96(+2.08%)
Jul 23, 2018 95.28 95.84 94.35 94.48 6,882,514 -0.73(-0.77%)
Jul 20, 2018 94.42 95.28 94.24 95.22 6,933,735 +0.47(+0.49%)
Jul 19, 2018 94.31 95.12 94.24 94.75 5,741,773 +0.11(+0.12%)
Jul 18, 2018 94.41 94.75 93.19 94.64 7,783,052 -0.30(-0.31%)
Jul 17, 2018 95.29 95.75 94.85 94.94 5,307,802 -0.83(-0.87%)
Jul 16, 2018 95.79 96.47 94.91 95.77 5,544,627 -0.83(-0.85%)
Jul 13, 2018 96.72 97.25 96.28 96.60 4,305,419 -0.17(-0.18%)
Jul 12, 2018 96.91 97.30 96.24 96.77 4,809,318 +0.58(+0.60%)
Jul 11, 2018 95.76 96.19 8,512,901 -3.17(-3.19%)
Jul 10, 2018 99.16 100.08 98.71 99.36 6,533,593 +1.25(+1.27%)
Jul 09, 2018 97.34 98.34 97.10 98.11 5,905,844 +1.44(+1.49%)
Jul 06, 2018 96.19 96.97 95.93 96.67 5,162,206 +0.12(+0.13%)
Jul 05, 2018 98.21 98.32 96.42 96.55 6,405,553 -0.58(-0.60%)
Jul 03, 2018 97.13 97.13 97.13 0 +0.37(+0.39%)
Jul 02, 2018 97.56 97.57 96.22 96.76 6,514,923 -1.70(-1.72%)
Jun 29, 2018 97.92 99.47 97.92 98.46 7,280,569 +0.60(+0.61%)
Jun 28, 2018 98.54 98.79 97.34 97.86 4,898,380 -0.26(-0.27%)
Jun 27, 2018 97.46 99.23 97.39 98.12 8,139,097 +1.43(+1.48%)
Jun 26, 2018 95.81 97.04 95.45 96.69 5,891,715 +1.21(+1.26%)
Jun 25, 2018 96.90 97.06 94.95 95.48 7,450,368 -1.94(-1.99%)
Jun 22, 2018 97.66 98.56 97.20 97.42 11,443,786 +1.95(+2.05%)
Jun 21, 2018 96.95 97.02 95.13 95.47 9,362,294 -2.10(-2.15%)
Jun 20, 2018 98.22 98.48 96.80 97.57 10,247,829 -0.19(-0.20%)
Jun 19, 2018 96.81 98.04 96.47 97.76 7,637,665 -0.33(-0.34%)
Jun 18, 2018 96.84 98.88 96.64 98.10 9,895,128 +1.50(+1.56%)
Jun 15, 2018 98.52 96.44 96.60 16,980,964 -1.92(-1.95%)
Jun 14, 2018 99.20 99.65 98.42 98.52 6,493,497 -0.44(-0.44%)
Jun 13, 2018 98.75 99.54 98.19 98.95 8,112,995 -0.01(-0.01%)
Jun 12, 2018 99.40 99.98 98.38 98.96 5,833,742 -0.37(-0.38%)
Jun 11, 2018 98.72 99.83 98.01 99.34 7,814,007 +0.87(+0.89%)
Jun 08, 2018 98.99 99.20 97.87 98.46 6,560,342 -0.40(-0.41%)
Jun 07, 2018 96.98 99.66 96.88 98.87 11,052,523 +2.79(+2.90%)
Jun 06, 2018 95.05 96.08 7,978,586 +0.51(+0.53%)
Jun 05, 2018 95.01 96.34 94.66 95.58 7,284,002 +0.37(+0.38%)
Jun 04, 2018 96.98 97.66 95.14 95.21 7,397,121 -1.24(-1.28%)
Jun 01, 2018 97.72 97.77 96.12 96.45 7,383,524 -0.35(-0.36%)
May 31, 2018 96.63 97.20 96.14 96.80 9,580,416 -0.67(-0.69%)
May 30, 2018 95.51 97.86 95.27 97.47 9,149,301 +2.94(+3.11%)
May 29, 2018 94.31 95.34 93.50 94.53 9,484,112 -0.62(-0.65%)
May 25, 2018 95.15 95.15 95.15 0 -3.44(-3.49%)
May 24, 2018 99.21 99.21 98.00 98.60 7,584,228 -1.63(-1.62%)
May 23, 2018 98.97 100.29 98.55 100.22 7,726,858 +0.37(+0.37%)
May 22, 2018 100.53 101.54 99.76 99.86 6,990,827 -0.89(-0.88%)
May 21, 2018 100.29 100.78 99.89 100.75 6,524,907 +1.18(+1.18%)
May 18, 2018 100.40 100.58 99.52 99.57 8,200,166 -1.25(-1.24%)
May 17, 2018 100.27 100.90 99.98 100.82 6,730,855 +0.79(+0.79%)
May 16, 2018 99.81 100.14 99.05 100.02 7,001,312 -0.14(-0.14%)
May 15, 2018 100.55 100.57 99.78 100.16 6,737,388 -0.50(-0.50%)
May 14, 2018 100.55 101.15 100.21 100.66 8,046,807 +0.42(+0.42%)
May 11, 2018 99.89 100.95 99.22 100.24 10,482,049 +0.79(+0.79%)
May 10, 2018 100.12 100.22 99.12 99.45 7,054,323 +0.08(+0.08%)
May 09, 2018 99.14 100.69 98.88 99.37 14,821,558 +1.66(+1.70%)
May 08, 2018 96.45 97.85 95.44 97.71 11,554,495 +1.26(+1.30%)
May 07, 2018 97.73 99.13 96.07 96.46 9,072,287 -0.46(-0.47%)
May 04, 2018 96.66 97.92 96.28 96.91 6,998,756 -0.37(-0.38%)
May 03, 2018 96.18 97.37 95.60 97.28 8,714,120 +0.40(+0.41%)
May 02, 2018 95.88 97.64 95.80 96.88 7,654,057 +0.49(+0.50%)
May 01, 2018 95.75 96.44 95.02 96.39 9,188,622 -0.19(-0.20%)
Apr 30, 2018 98.06 98.74 96.54 96.59 9,885,351 -1.17(-1.19%)
Apr 27, 2018 96.89 98.08 96.25 97.75 11,446,267 +1.85(+1.93%)
Apr 26, 2018 94.70 95.96 94.42 95.90 8,114,205 +1.16(+1.22%)
Apr 25, 2018 94.45 94.88 93.51 94.74 6,904,884 +0.14(+0.15%)
Apr 24, 2018 96.01 96.53 93.99 94.60 10,337,274 -0.80(-0.84%)
Apr 23, 2018 94.19 95.43 94.03 95.41 7,918,264 +0.98(+1.04%)
Apr 20, 2018 95.25 95.31 93.77 94.42 9,794,186 -1.08(-1.13%)
Apr 19, 2018 95.71 96.50 95.12 95.51 9,273,681 -0.08(-0.09%)
Apr 18, 2018 94.54 96.42 94.49 95.59 11,828,451 +1.82(+1.94%)
Apr 17, 2018 93.37 94.19 93.07 93.77 8,404,446 +0.59(+0.63%)
Apr 16, 2018 93.10 93.96 92.46 93.18 5,955,858 +0.60(+0.65%)
Apr 13, 2018 92.27 93.25 92.04 92.58 7,134,728 +0.53(+0.58%)
Apr 12, 2018 92.42 93.16 91.60 92.05 8,681,200 -0.02(-0.02%)
Apr 11, 2018 91.63 92.16 90.90 92.06 8,091,591 +0.31(+0.34%)
Apr 10, 2018 90.79 92.51 90.79 91.75 9,907,327 +2.22(+2.47%)
Apr 09, 2018 89.01 90.46 88.69 89.54 8,981,496 +0.94(+1.06%)
Apr 06, 2018 89.85 90.33 87.54 88.60 9,189,590 -1.95(-2.16%)
Apr 05, 2018 88.69 91.01 88.55 90.55 9,166,064 +2.17(+2.45%)
Apr 04, 2018 87.28 88.62 86.80 88.38 7,418,218 -0.27(-0.30%)
Apr 03, 2018 86.87 88.77 86.53 88.65 8,700,925 +2.00(+2.31%)
Apr 02, 2018 87.92 88.31 85.34 86.65 8,067,634 -1.39(-1.58%)
Mar 29, 2018 88.04 88.04 88.04 0 +1.50(+1.73%)
Mar 28, 2018 88.73 88.98 86.51 86.54 9,048,220 -1.98(-2.23%)
Mar 27, 2018 89.36 90.22 87.99 88.52 7,164,092 -0.53(-0.60%)
Mar 26, 2018 88.19 89.23 87.47 89.05 8,897,106 +1.83(+2.10%)
Mar 23, 2018 88.29 89.38 87.01 87.22 8,066,247 -0.56(-0.63%)
Mar 22, 2018 89.21 89.35 87.61 87.78 8,155,440 -2.58(-2.85%)
Mar 21, 2018 88.77 91.18 88.63 90.36 8,846,430 +1.96(+2.22%)
Mar 20, 2018 88.43 89.29 88.35 88.40 5,941,946 +0.47(+0.54%)
Mar 19, 2018 88.84 88.96 87.41 87.92 6,222,121 -1.17(-1.31%)
Mar 16, 2018 89.09 89.70 88.44 89.09 19,312,366 -0.14(-0.16%)
Mar 15, 2018 89.06 89.72 88.59 89.23 5,854,225 +0.35(+0.39%)
Mar 14, 2018 90.31 90.67 88.67 88.88 6,542,707 -1.03(-1.14%)
Mar 13, 2018 90.50 91.24 89.55 89.91 8,798,580 -0.25(-0.28%)
Mar 12, 2018 90.71 91.37 89.99 90.16 8,907,944 -0.33(-0.37%)
Mar 09, 2018 88.25 90.63 88.19 90.50 11,441,981 +2.99(+3.41%)
Mar 08, 2018 88.47 88.58 86.93 87.51 7,877,072 -0.38(-0.43%)
Mar 07, 2018 86.95 87.89 8,626,177 +0.15(+0.17%)
Mar 06, 2018 87.89 89.18 87.25 87.74 10,306,567 +0.39(+0.44%)
Mar 05, 2018 86.00 87.49 85.71 87.35 10,122,394 +1.17(+1.35%)
Mar 02, 2018 86.08 86.60 84.80 86.19 8,558,599 -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.