Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 96.91 97.36 96.58 96.79 3,958,398 -0.78(-0.80%)
Nov 27, 2019 97.50 98.01 97.19 97.57 4,970,083 +0.23(+0.24%)
Nov 26, 2019 97.79 97.97 96.85 97.34 12,165,738 -0.49(-0.50%)
Nov 25, 2019 97.86 98.52 97.49 97.82 8,942,990 -0.21(-0.21%)
Nov 22, 2019 98.38 98.91 98.00 98.03 5,792,743 -0.12(-0.12%)
Nov 21, 2019 97.19 98.29 96.85 98.14 7,028,049 +1.18(+1.22%)
Nov 20, 2019 96.19 97.57 95.96 96.96 7,143,638 +0.74(+0.76%)
Nov 19, 2019 97.92 98.17 95.92 96.23 10,556,103 -1.74(-1.77%)
Nov 18, 2019 99.01 99.16 97.62 97.96 5,911,887 -1.73(-1.73%)
Nov 15, 2019 100.17 100.31 99.25 99.69 6,764,372 -0.11(-0.11%)
Nov 14, 2019 99.71 100.60 99.34 99.80 5,967,155 -0.26(-0.26%)
Nov 13, 2019 98.57 100.17 98.50 100.06 6,473,859 +1.08(+1.09%)
Nov 12, 2019 99.25 99.87 98.59 98.98 5,503,713 +0.12(+0.12%)
Nov 11, 2019 98.36 99.33 98.20 98.86 4,730,385 -0.10(-0.10%)
Nov 08, 2019 98.99 99.18 98.32 98.95 5,193,568 -0.79(-0.79%)
Nov 07, 2019 99.12 99.83 98.46 99.74 6,648,975 +1.63(+1.66%)
Nov 06, 2019 99.78 99.94 98.03 98.11 7,460,389 -1.67(-1.67%)
Nov 05, 2019 99.20 100.20 98.78 99.78 8,519,212 +0.30(+0.30%)
Nov 04, 2019 95.93 99.72 95.76 99.48 12,645,945 +4.39(+4.61%)
Nov 01, 2019 94.50 95.43 93.30 95.09 9,391,146 +0.06(+0.06%)
Oct 31, 2019 94.81 95.22 94.36 95.04 8,770,530 -0.18(-0.19%)
Oct 30, 2019 96.70 96.70 94.53 95.22 5,731,637 -1.45(-1.50%)
Oct 29, 2019 96.53 97.43 96.30 96.66 5,558,421 -0.29(-0.30%)
Oct 28, 2019 97.44 97.79 96.26 96.95 6,203,544 -0.16(-0.16%)
Oct 25, 2019 96.37 97.25 96.30 97.11 4,117,287 +0.89(+0.93%)
Oct 24, 2019 96.94 97.22 95.99 96.21 4,757,743 -0.33(-0.34%)
Oct 23, 2019 96.07 96.57 95.56 96.54 5,083,020 +0.15(+0.15%)
Oct 22, 2019 95.44 97.02 95.32 96.39 5,046,856 +0.97(+1.02%)
Oct 21, 2019 94.55 95.53 94.55 95.42 5,076,019 +1.53(+1.63%)
Oct 18, 2019 94.22 94.58 93.89 93.89 6,941,133 -0.50(-0.53%)
Oct 17, 2019 94.60 94.97 94.04 94.39 4,690,100 +0.20(+0.21%)
Oct 16, 2019 95.11 95.46 94.17 94.19 4,462,582 -0.98(-1.03%)
Oct 15, 2019 94.80 96.25 94.76 95.17 4,575,530 +0.11(+0.11%)
Oct 14, 2019 94.58 95.24 94.47 95.07 3,164,853 +0.02(+0.03%)
Oct 11, 2019 94.67 95.76 94.40 95.04 6,332,296 +1.28(+1.36%)
Oct 10, 2019 92.90 93.93 92.71 93.77 4,790,638 +1.19(+1.28%)
Oct 09, 2019 92.13 93.70 91.89 92.58 5,744,148 +1.17(+1.28%)
Oct 08, 2019 91.74 92.26 91.33 91.41 7,415,201 -1.27(-1.37%)
Oct 07, 2019 93.25 93.90 92.65 92.68 5,834,642 -0.48(-0.52%)
Oct 04, 2019 92.96 93.28 92.10 93.16 5,968,362 +0.57(+0.62%)
Oct 03, 2019 91.70 92.62 90.35 92.59 6,931,305 +0.70(+0.77%)
Oct 02, 2019 94.15 94.19 91.34 91.88 12,150,659 -3.04(-3.21%)
Oct 01, 2019 97.60 97.75 94.82 94.93 8,803,447 -2.12(-2.18%)
Sep 30, 2019 96.96 97.72 96.89 97.05 7,617,519 +0.00(+0.00%)
Sep 27, 2019 97.79 98.40 96.93 97.05 8,371,936 -1.28(-1.30%)
Sep 26, 2019 100.86 101.06 98.23 98.32 9,957,736 -2.74(-2.71%)
Sep 25, 2019 101.04 101.59 100.58 101.07 4,620,972 -0.19(-0.19%)
Sep 24, 2019 102.02 102.06 100.83 101.25 7,757,920 -0.95(-0.93%)
Sep 23, 2019 101.10 102.28 101.10 102.20 6,065,693 +0.47(+0.47%)
Sep 20, 2019 101.47 102.14 101.20 101.73 12,861,834 +0.54(+0.53%)
Sep 19, 2019 102.10 102.26 100.99 101.19 4,961,946 -0.43(-0.42%)
Sep 18, 2019 101.10 101.64 100.67 101.61 5,948,323 +0.24(+0.23%)
Sep 17, 2019 101.56 101.97 100.29 101.38 8,993,583 -0.19(-0.19%)
Sep 16, 2019 102.17 102.51 100.62 101.56 13,056,103 +2.14(+2.16%)
Sep 13, 2019 100.03 100.09 99.21 99.42 5,970,195 +0.07(+0.07%)
Sep 12, 2019 98.23 99.98 97.83 99.36 7,110,342 +0.11(+0.12%)
Sep 11, 2019 100.00 100.63 98.50 99.24 6,732,730 -0.47(-0.47%)
Sep 10, 2019 98.38 100.89 98.12 99.71 10,667,300 +2.01(+2.06%)
Sep 09, 2019 97.16 97.89 97.03 97.69 6,168,035 +0.92(+0.96%)
Sep 06, 2019 96.15 96.92 96.06 96.77 5,595,263 +0.51(+0.53%)
Sep 05, 2019 96.57 97.43 95.95 96.26 6,592,867 +0.32(+0.33%)
Sep 04, 2019 95.88 97.00 95.88 95.94 5,633,371 +0.80(+0.84%)
Sep 03, 2019 94.73 95.19 93.73 95.14 6,932,268 -1.19(-1.23%)
Aug 30, 2019 96.54 97.36 95.93 96.33 5,965,063 +0.16(+0.17%)
Aug 29, 2019 95.89 96.43 95.40 96.16 5,459,321 +0.56(+0.59%)
Aug 28, 2019 95.26 95.90 94.82 95.60 5,083,172 +0.82(+0.86%)
Aug 27, 2019 95.14 95.76 94.14 94.78 5,179,703 +0.07(+0.08%)
Aug 26, 2019 94.90 95.10 94.26 94.71 4,847,650 +0.46(+0.49%)
Aug 23, 2019 95.31 96.60 93.57 94.25 9,354,239 -2.09(-2.17%)
Aug 22, 2019 97.10 97.16 96.11 96.34 5,332,820 -0.12(-0.13%)
Aug 21, 2019 96.39 96.74 96.01 96.46 5,595,626 +1.43(+1.51%)
Aug 20, 2019 95.85 95.89 94.64 95.03 6,294,765 -0.97(-1.01%)
Aug 19, 2019 95.85 96.41 95.71 95.99 7,875,039 +1.23(+1.30%)
Aug 16, 2019 95.25 95.45 94.40 94.77 7,624,638 +0.04(+0.04%)
Aug 15, 2019 94.96 95.45 93.52 94.72 7,744,337 -0.64(-0.67%)
Aug 14, 2019 97.21 97.67 95.32 95.36 8,858,601 -3.77(-3.80%)
Aug 13, 2019 98.01 99.38 97.44 99.13 7,236,700 +0.67(+0.68%)
Aug 12, 2019 99.63 99.74 97.93 98.46 3,900,403 -0.70(-0.70%)
Aug 09, 2019 99.71 100.34 98.73 99.15 6,236,888 -0.66(-0.66%)
Aug 08, 2019 96.78 99.89 96.72 99.81 10,947,549 +3.35(+3.47%)
Aug 07, 2019 95.21 97.02 94.72 96.47 8,461,784 -0.23(-0.23%)
Aug 06, 2019 96.16 96.81 95.29 96.69 8,380,583 +1.93(+2.03%)
Aug 05, 2019 96.54 97.64 95.13 94.76 10,640,937 -3.02(-3.09%)
Aug 02, 2019 98.64 99.25 95.44 97.79 11,143,950 -0.01(-0.01%)
Aug 01, 2019 98.81 100.23 97.44 97.79 9,788,401 -1.92(-1.93%)
Jul 31, 2019 100.20 100.99 99.20 99.71 8,888,631 -1.00(-0.99%)
Jul 30, 2019 100.52 101.04 99.93 100.71 4,780,079 +0.09(+0.09%)
Jul 29, 2019 100.01 100.95 99.93 100.62 5,404,336 +0.41(+0.41%)
Jul 26, 2019 101.44 101.45 99.87 100.21 8,607,513 -1.55(-1.52%)
Jul 25, 2019 102.86 102.86 101.51 101.75 5,663,038 -0.74(-0.72%)
Jul 24, 2019 101.95 102.81 101.78 102.49 5,922,432 +0.58(+0.57%)
Jul 23, 2019 101.44 102.23 101.07 101.91 5,303,192 +0.41(+0.41%)
Jul 22, 2019 101.54 101.85 100.81 101.50 4,044,560 +0.22(+0.22%)
Jul 19, 2019 100.98 101.58 100.92 101.28 6,026,136 +0.29(+0.29%)
Jul 18, 2019 100.53 101.28 99.92 100.98 7,124,946 +0.44(+0.43%)
Jul 17, 2019 100.97 101.47 100.48 100.55 4,783,182 -0.50(-0.50%)
Jul 16, 2019 101.65 101.88 100.64 101.05 5,799,775 -0.78(-0.76%)
Jul 15, 2019 101.97 102.38 101.46 101.83 4,616,493 -0.21(-0.21%)
Jul 12, 2019 101.55 102.26 101.35 102.04 4,906,814 +0.44(+0.44%)
Jul 11, 2019 101.80 101.80 100.92 101.59 4,380,069 -0.01(-0.01%)
Jul 10, 2019 100.52 101.75 100.52 101.60 5,856,290 +1.69(+1.69%)
Jul 09, 2019 100.35 100.55 99.68 99.91 4,883,953 -0.20(-0.20%)
Jul 08, 2019 100.16 100.51 99.96 100.11 4,327,832 +0.05(+0.05%)
Jul 05, 2019 99.74 100.22 99.33 100.06 4,270,360 +0.15(+0.15%)
Jul 03, 2019 99.57 99.92 99.08 99.91 3,365,371 +0.34(+0.34%)
Jul 02, 2019 100.88 101.02 99.13 99.57 7,096,325 -1.55(-1.53%)
Jul 01, 2019 101.54 101.92 100.73 101.11 6,827,543 +0.32(+0.32%)
Jun 28, 2019 99.96 100.82 99.72 100.79 8,702,086 +1.08(+1.08%)
Jun 27, 2019 100.37 100.60 99.54 99.71 4,385,105 -0.66(-0.66%)
Jun 26, 2019 100.90 101.15 100.34 100.38 6,240,862 +0.23(+0.23%)
Jun 25, 2019 101.11 101.33 100.02 100.14 5,819,179 -1.03(-1.02%)
Jun 24, 2019 100.87 101.55 100.78 101.17 6,843,460 -0.02(-0.02%)
Jun 21, 2019 101.08 102.22 100.62 101.19 17,640,730 +0.53(+0.52%)
Jun 20, 2019 100.69 101.00 100.11 100.66 9,595,104 +1.13(+1.13%)
Jun 19, 2019 99.23 100.01 98.99 99.54 4,749,889 -0.03(-0.03%)
Jun 18, 2019 98.77 100.33 98.70 99.57 6,030,290 +1.25(+1.27%)
Jun 17, 2019 97.78 98.68 97.50 98.32 5,209,216 +0.47(+0.48%)
Jun 14, 2019 98.00 98.13 97.49 97.85 4,156,649 -0.08(-0.08%)
Jun 13, 2019 98.20 98.73 97.57 97.93 4,929,787 +0.58(+0.60%)
Jun 12, 2019 97.48 97.66 96.84 97.35 4,938,717 -0.79(-0.81%)
Jun 11, 2019 99.92 100.03 98.13 98.14 6,944,983 -0.91(-0.92%)
Jun 10, 2019 98.98 99.43 98.58 99.05 7,048,652 +0.66(+0.67%)
Jun 07, 2019 97.79 98.91 97.62 98.39 6,596,785 +0.65(+0.66%)
Jun 06, 2019 95.74 98.13 95.66 97.75 9,097,781 +2.45(+2.58%)
Jun 05, 2019 95.47 95.60 94.17 95.29 6,304,007 +0.28(+0.30%)
Jun 04, 2019 94.44 95.32 94.19 95.01 6,463,480 +1.06(+1.13%)
Jun 03, 2019 92.90 94.04 92.72 93.95 7,532,391 +1.73(+1.88%)
May 31, 2019 92.51 93.31 92.11 92.21 8,518,743 -1.24(-1.33%)
May 30, 2019 94.39 94.55 93.02 93.45 7,169,326 -1.13(-1.19%)
May 29, 2019 94.80 95.06 93.81 94.58 9,199,635 -1.25(-1.30%)
May 28, 2019 96.29 96.64 95.71 95.83 10,056,279 -0.32(-0.34%)
May 24, 2019 95.82 96.33 95.07 96.15 5,959,095 +0.68(+0.71%)
May 23, 2019 96.23 96.28 94.65 95.47 13,581,429 -2.19(-2.24%)
May 22, 2019 97.92 98.36 97.47 97.66 7,115,649 -0.62(-0.63%)
May 21, 2019 98.03 98.77 97.92 98.28 5,999,843 +0.41(+0.41%)
May 20, 2019 97.77 98.17 97.63 97.88 5,641,859 +0.26(+0.27%)
May 17, 2019 97.24 98.09 97.10 97.62 8,483,309 -0.23(-0.23%)
May 16, 2019 98.00 98.45 97.62 97.84 10,547,932 -0.12(-0.12%)
May 15, 2019 97.21 98.24 96.95 97.96 8,658,449 +0.40(+0.41%)
May 14, 2019 96.79 98.05 96.66 97.56 8,546,122 +0.96(+1.00%)
May 13, 2019 97.78 98.06 96.26 96.60 9,601,850 -1.24(-1.27%)
May 10, 2019 97.19 98.07 96.11 97.84 10,956,483 +0.64(+0.66%)
May 09, 2019 97.15 98.11 96.14 97.20 20,566,468 +2.96(+3.14%)
May 08, 2019 94.94 95.03 94.16 94.24 7,766,314 -0.62(-0.65%)
May 07, 2019 94.08 94.86 93.44 94.86 11,426,586 -0.10(-0.11%)
May 06, 2019 94.24 96.12 94.22 94.96 13,756,444 +0.91(+0.96%)
May 03, 2019 94.39 95.08 93.93 94.06 9,182,809 +0.71(+0.76%)
May 02, 2019 94.07 95.02 93.26 93.34 11,838,284 -1.15(-1.21%)
May 01, 2019 96.09 96.36 94.45 94.49 12,588,137 -1.80(-1.87%)
Apr 30, 2019 97.13 97.79 95.97 96.30 26,720,696 +1.88(+1.99%)
Apr 29, 2019 93.85 94.73 93.60 94.42 11,724,716 +0.50(+0.53%)
Apr 26, 2019 94.96 95.04 92.76 93.92 14,495,852 -0.64(-0.68%)
Apr 25, 2019 94.68 95.20 94.16 94.56 13,259,954 -0.30(-0.32%)
Apr 24, 2019 97.33 97.39 94.72 94.87 27,571,518 -3.00(-3.07%)
Apr 23, 2019 97.64 98.08 97.33 97.87 11,318,659 +0.10(+0.10%)
Apr 22, 2019 96.87 97.86 96.61 97.77 9,906,352 +1.64(+1.70%)
Apr 18, 2019 96.66 96.91 95.53 96.14 11,902,293 -0.33(-0.34%)
Apr 17, 2019 98.01 98.28 96.29 96.46 14,833,998 -0.72(-0.74%)
Apr 16, 2019 96.59 97.31 96.30 97.19 14,890,113 +0.83(+0.86%)
Apr 15, 2019 96.26 97.07 95.71 96.36 16,665,210 +0.30(+0.32%)
Apr 12, 2019 97.51 97.85 95.45 96.06 53,229,796 -5.00(-4.94%)
Apr 11, 2019 100.53 101.27 100.06 101.05 4,049,258 +0.40(+0.40%)
Apr 10, 2019 101.17 101.52 100.36 100.65 4,949,734 -0.04(-0.04%)
Apr 09, 2019 101.29 101.29 100.35 100.69 5,165,912 -0.91(-0.90%)
Apr 08, 2019 101.68 102.14 101.25 101.61 6,836,240 +0.21(+0.21%)
Apr 05, 2019 100.46 101.57 100.42 101.40 6,921,268 +1.30(+1.30%)
Apr 04, 2019 99.46 100.12 99.09 100.10 4,632,563 +0.73(+0.73%)
Apr 03, 2019 100.43 100.54 99.09 99.37 4,482,679 -0.83(-0.83%)
Apr 02, 2019 100.42 100.61 99.54 100.20 5,439,172 -0.01(-0.01%)
Apr 01, 2019 99.35 100.47 99.01 100.21 6,864,646 +1.41(+1.43%)
Mar 29, 2019 99.68 99.83 98.24 98.80 6,631,142 +0.13(+0.13%)
Mar 28, 2019 98.33 98.78 98.14 98.67 5,059,105 +0.18(+0.19%)
Mar 27, 2019 99.44 99.84 97.87 98.49 4,647,776 -1.07(-1.08%)
Mar 26, 2019 99.27 100.19 98.96 99.56 5,086,701 +0.99(+1.01%)
Mar 25, 2019 98.60 98.93 98.10 98.57 4,784,495 -0.16(-0.16%)
Mar 22, 2019 100.14 100.18 98.41 98.73 7,214,761 -2.22(-2.20%)
Mar 21, 2019 100.15 101.03 99.86 100.95 6,296,867 +0.94(+0.94%)
Mar 20, 2019 100.29 101.33 100.00 100.01 8,364,231 -0.47(-0.47%)
Mar 19, 2019 101.51 101.80 100.05 100.48 6,354,598 -0.48(-0.48%)
Mar 18, 2019 100.43 101.16 100.39 100.96 6,965,650 +0.46(+0.45%)
Mar 15, 2019 99.93 100.59 99.74 100.51 13,028,512 +0.57(+0.57%)
Mar 14, 2019 100.06 100.63 99.84 99.94 6,416,458 -0.06(-0.06%)
Mar 13, 2019 99.94 100.20 99.38 99.99 5,869,062 +0.62(+0.62%)
Mar 12, 2019 99.33 100.23 98.96 99.38 7,709,737 +0.22(+0.23%)
Mar 11, 2019 98.55 99.62 98.45 99.15 7,591,267 +1.60(+1.64%)
Mar 08, 2019 96.33 97.80 95.61 97.55 8,745,063 -0.26(-0.26%)
Mar 07, 2019 98.99 99.05 97.61 97.80 8,975,639 -1.28(-1.29%)
Mar 06, 2019 98.79 100.02 98.09 99.08 9,475,478 +0.19(+0.19%)
Mar 05, 2019 97.75 98.93 97.52 98.89 9,154,236 +0.94(+0.96%)
Mar 04, 2019 98.39 98.53 96.69 97.95 9,346,898 +0.07(+0.07%)
Mar 01, 2019 96.56 97.88 96.38 97.88 9,654,467 +1.97(+2.05%)
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%)
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.