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 (%)
Apr 30, 2019 95.07 95.72 93.93 94.26 27,299,080 +1.84(+1.99%)
Apr 29, 2019 91.86 92.72 91.62 92.42 11,978,504 +0.49(+0.53%)
Apr 26, 2019 92.95 93.03 90.79 91.93 14,809,622 -0.63(-0.68%)
Apr 25, 2019 92.68 93.19 92.17 92.56 13,546,973 -0.30(-0.32%)
Apr 24, 2019 95.27 95.33 92.71 92.86 28,168,318 -2.94(-3.07%)
Apr 23, 2019 95.57 96.00 95.27 95.79 11,563,657 +0.09(+0.10%)
Apr 22, 2019 94.82 95.79 94.56 95.70 10,120,781 +1.60(+1.70%)
Apr 18, 2019 94.62 94.85 93.50 94.10 12,159,925 -0.32(-0.34%)
Apr 17, 2019 95.94 96.20 94.25 94.42 15,155,088 -0.71(-0.74%)
Apr 16, 2019 94.55 95.24 94.26 95.13 15,212,418 +0.81(+0.86%)
Apr 15, 2019 94.22 95.01 93.68 94.32 17,025,938 +0.30(+0.32%)
Apr 12, 2019 95.45 95.78 93.42 94.02 54,381,984 -4.89(-4.94%)
Apr 11, 2019 98.40 99.12 97.94 98.91 4,136,906 +0.39(+0.40%)
Apr 10, 2019 99.03 99.37 98.24 98.52 5,056,873 -0.04(-0.04%)
Apr 09, 2019 99.15 99.15 98.23 98.56 5,277,731 -0.89(-0.90%)
Apr 08, 2019 99.52 99.97 99.10 99.45 6,984,214 +0.20(+0.21%)
Apr 05, 2019 98.33 99.42 98.29 99.25 7,071,083 +1.27(+1.30%)
Apr 04, 2019 97.36 98.00 97.00 97.98 4,732,837 +0.71(+0.73%)
Apr 03, 2019 98.31 98.41 96.99 97.26 4,579,709 -0.82(-0.83%)
Apr 02, 2019 98.29 98.48 97.44 98.08 5,556,906 -0.01(-0.01%)
Apr 01, 2019 97.25 98.35 96.92 98.09 7,013,235 +1.38(+1.43%)
Mar 29, 2019 97.57 97.72 96.16 96.70 6,774,677 +0.13(+0.13%)
Mar 28, 2019 96.25 96.69 96.06 96.58 5,168,612 +0.18(+0.19%)
Mar 27, 2019 97.33 97.73 95.79 96.40 4,748,380 -1.05(-1.08%)
Mar 26, 2019 97.17 98.06 96.86 97.45 5,196,806 +0.97(+1.01%)
Mar 25, 2019 96.51 96.84 96.02 96.48 4,888,058 -0.16(-0.16%)
Mar 22, 2019 98.02 98.06 96.33 96.63 7,370,929 -2.17(-2.20%)
Mar 21, 2019 98.03 98.89 97.75 98.81 6,433,166 +0.92(+0.94%)
Mar 20, 2019 98.17 99.19 97.88 97.89 8,545,279 -0.46(-0.47%)
Mar 19, 2019 99.36 99.64 97.93 98.35 6,492,147 -0.47(-0.48%)
Mar 18, 2019 98.30 99.02 98.27 98.82 7,116,425 +0.45(+0.45%)
Mar 15, 2019 97.81 98.46 97.62 98.38 13,310,522 +0.56(+0.57%)
Mar 14, 2019 97.95 98.50 97.73 97.82 6,555,346 -0.05(-0.06%)
Mar 13, 2019 97.82 98.08 97.27 97.87 5,996,101 +0.60(+0.62%)
Mar 12, 2019 97.22 98.10 96.86 97.27 7,876,618 +0.22(+0.23%)
Mar 11, 2019 96.46 97.51 96.37 97.05 7,755,584 +1.57(+1.64%)
Mar 08, 2019 94.29 95.72 93.58 95.48 8,934,355 -0.25(-0.26%)
Mar 07, 2019 96.89 96.96 95.54 95.73 9,169,921 -1.25(-1.29%)
Mar 06, 2019 96.70 97.90 96.01 96.98 9,680,580 +0.19(+0.19%)
Mar 05, 2019 95.68 96.84 95.46 96.79 9,352,385 +0.92(+0.96%)
Mar 04, 2019 96.30 96.44 94.64 95.87 9,549,217 +0.07(+0.07%)
Mar 01, 2019 94.51 95.81 94.34 95.80 9,863,443 +1.92(+2.05%)
Feb 28, 2019 94.21 94.33 93.02 93.88 8,160,390 -0.39(-0.42%)
Feb 27, 2019 94.44 95.22 94.12 94.27 6,738,015 +0.11(+0.12%)
Feb 26, 2019 94.06 94.97 93.96 94.16 6,936,505 +0.25(+0.27%)
Feb 25, 2019 93.75 94.54 93.71 93.91 6,619,135 +0.18(+0.19%)
Feb 22, 2019 94.43 94.57 93.31 93.73 5,754,386 +0.20(+0.21%)
Feb 21, 2019 94.26 94.46 92.94 93.53 6,546,444 -0.89(-0.95%)
Feb 20, 2019 93.67 94.77 93.42 94.43 7,566,945 +0.76(+0.81%)
Feb 19, 2019 93.34 94.10 93.00 93.67 5,448,970 -0.03(-0.03%)
Feb 15, 2019 93.91 94.10 93.10 93.70 7,909,734 +0.93(+1.01%)
Feb 14, 2019 92.93 93.84 92.37 92.76 6,886,610 -0.17(-0.19%)
Feb 13, 2019 92.62 93.57 92.26 92.94 7,635,694 +0.66(+0.72%)
Feb 12, 2019 91.97 92.39 91.41 92.28 6,947,221 +1.38(+1.51%)
Feb 11, 2019 90.88 91.22 90.47 90.90 6,252,077 -0.49(-0.54%)
Feb 08, 2019 91.51 91.63 90.10 91.39 7,296,039 -0.51(-0.55%)
Feb 07, 2019 91.72 92.11 90.56 91.90 9,368,688 -0.51(-0.55%)
Feb 06, 2019 92.49 92.95 92.25 92.40 6,420,558 -0.47(-0.50%)
Feb 05, 2019 92.98 93.16 92.25 92.87 7,610,257 -0.20(-0.22%)
Feb 04, 2019 91.33 93.08 90.40 93.07 10,247,883 +1.06(+1.16%)
Feb 01, 2019 90.67 92.69 90.63 92.00 14,067,798 +2.89(+3.24%)
Jan 31, 2019 88.45 89.70 88.13 89.11 14,418,044 +1.27(+1.45%)
Jan 30, 2019 87.46 88.34 87.04 87.84 10,216,038 +0.92(+1.06%)
Jan 29, 2019 87.85 88.10 86.87 86.92 6,894,317 -0.26(-0.30%)
Jan 28, 2019 86.98 87.50 86.33 87.19 8,860,079 -0.82(-0.93%)
Jan 25, 2019 88.65 89.21 87.82 88.00 8,058,592 -0.23(-0.26%)
Jan 24, 2019 86.30 88.47 86.21 88.23 10,895,858 +1.65(+1.90%)
Jan 23, 2019 87.35 87.58 85.82 86.58 7,799,007 -0.74(-0.85%)
Jan 22, 2019 87.92 88.18 87.01 87.32 9,317,188 -1.58(-1.77%)
Jan 18, 2019 88.60 89.11 87.88 88.89 12,070,648 +1.87(+2.15%)
Jan 17, 2019 86.08 87.28 85.63 87.02 5,669,828 +0.44(+0.50%)
Jan 16, 2019 86.61 87.30 86.45 86.59 7,189,358 -0.56(-0.64%)
Jan 15, 2019 87.04 87.88 86.67 87.15 5,417,015 +0.31(+0.36%)
Jan 14, 2019 86.54 87.32 86.34 86.84 7,876,020 -0.64(-0.73%)
Jan 11, 2019 87.83 87.87 86.80 87.47 5,778,909 -0.71(-0.80%)
Jan 10, 2019 87.45 88.32 86.83 88.18 7,744,075 +0.14(+0.16%)
Jan 09, 2019 87.59 88.61 87.40 88.04 9,123,318 +1.17(+1.34%)
Jan 08, 2019 88.14 88.44 86.80 86.87 7,066,762 -0.38(-0.44%)
Jan 07, 2019 86.32 87.78 85.44 87.25 7,310,937 +1.12(+1.30%)
Jan 04, 2019 85.72 86.27 85.09 86.14 10,231,746 +1.75(+2.07%)
Jan 03, 2019 86.32 86.50 84.00 84.39 8,190,370 -1.65(-1.92%)
Jan 02, 2019 83.43 86.80 83.24 86.03 8,087,316 +1.48(+1.75%)
Dec 31, 2018 84.84 85.68 83.83 84.56 8,117,774 +0.11(+0.13%)
Dec 28, 2018 85.23 85.78 84.04 84.45 8,292,491 -0.52(-0.61%)
Dec 27, 2018 81.98 84.98 81.52 84.97 13,188,546 +1.50(+1.80%)
Dec 26, 2018 79.16 83.47 77.90 83.47 13,867,972 +4.97(+6.34%)
Dec 24, 2018 80.29 80.95 78.43 78.50 7,229,909 -2.50(-3.09%)
Dec 21, 2018 80.54 83.12 79.99 81.00 25,619,184 -0.60(-0.73%)
Dec 20, 2018 83.02 84.00 80.98 81.60 14,775,385 -2.22(-2.64%)
Dec 19, 2018 85.43 87.05 83.24 83.81 13,470,217 -1.48(-1.74%)
Dec 18, 2018 87.54 88.02 84.68 85.30 12,126,639 -2.11(-2.41%)
Dec 17, 2018 88.17 89.36 86.94 87.40 9,175,303 -1.07(-1.21%)
Dec 14, 2018 89.39 90.01 88.07 88.48 7,970,847 -1.64(-1.82%)
Dec 13, 2018 89.50 90.41 88.85 90.12 8,717,017 +0.25(+0.28%)
Dec 12, 2018 91.02 91.50 89.83 89.87 10,151,653 +0.12(+0.13%)
Dec 11, 2018 90.36 90.64 88.57 89.75 7,628,646 +0.41(+0.46%)
Dec 10, 2018 89.62 90.13 86.80 89.34 9,873,623 -0.43(-0.48%)
Dec 07, 2018 91.40 93.04 89.53 89.77 11,726,360 -0.33(-0.36%)
Dec 06, 2018 89.65 90.27 87.85 90.09 13,717,179 -1.03(-1.13%)
Dec 04, 2018 93.74 94.12 90.99 91.13 10,663,134 -2.67(-2.84%)
Dec 03, 2018 93.87 95.16 93.32 93.79 10,496,416 +1.34(+1.45%)
Nov 30, 2018 91.76 92.66 91.48 92.45 8,636,264 +0.07(+0.08%)
Nov 29, 2018 91.68 93.06 91.51 92.38 8,257,020 +0.55(+0.60%)
Nov 28, 2018 89.37 91.93 88.92 91.83 8,725,999 +2.28(+2.54%)
Nov 27, 2018 89.03 89.90 88.78 89.55 8,155,235 +0.18(+0.20%)
Nov 26, 2018 89.07 89.73 88.62 89.37 8,357,047 +1.07(+1.21%)
Nov 23, 2018 89.15 89.56 87.14 88.30 7,176,130 -3.09(-3.38%)
Nov 21, 2018 91.38 91.38 91.38 0 +1.14(+1.27%)
Nov 20, 2018 92.68 92.88 89.42 90.24 10,270,488 -2.58(-2.78%)
Nov 19, 2018 91.83 92.87 91.64 92.82 6,828,318 +0.28(+0.30%)
Nov 16, 2018 91.33 92.70 91.15 92.54 8,628,802 +1.64(+1.80%)
Nov 15, 2018 88.34 91.00 87.61 90.90 9,286,659 +1.83(+2.05%)
Nov 14, 2018 89.97 90.67 88.47 89.07 8,803,703 +0.28(+0.32%)
Nov 13, 2018 90.29 90.74 88.55 88.79 8,894,224 -1.57(-1.74%)
Nov 12, 2018 93.06 93.42 90.19 90.36 13,693,338 -1.63(-1.77%)
Nov 09, 2018 91.00 92.65 90.34 91.99 8,529,693 +0.12(+0.13%)
Nov 08, 2018 92.87 93.81 91.57 91.88 12,030,299 -1.16(-1.25%)
Nov 07, 2018 92.37 93.23 91.61 93.04 6,299,286 +1.52(+1.66%)
Nov 06, 2018 91.41 91.93 90.71 91.52 6,849,907 -0.03(-0.03%)
Nov 05, 2018 89.77 92.11 89.75 91.55 10,411,484 +3.24(+3.67%)
Nov 02, 2018 88.40 90.14 87.07 88.31 12,849,493 +2.74(+3.20%)
Nov 01, 2018 86.03 86.20 84.75 85.57 13,731,080 -0.37(-0.43%)
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%)
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.