Chevron Corp (NY: CVX )

117.92 USD +1.72 (+1.48%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 120.00 120.16 118.49 119.58 6,406,483 -0.50(-0.42%)
Feb 27, 2019 120.29 121.29 119.89 120.08 5,289,818 +0.14(+0.12%)
Feb 26, 2019 119.81 120.97 119.68 119.94 5,445,647 +0.32(+0.27%)
Feb 25, 2019 119.41 120.42 119.37 119.62 5,196,489 +0.23(+0.19%)
Feb 22, 2019 120.28 120.46 118.85 119.39 4,517,600 +0.25(+0.21%)
Feb 21, 2019 120.07 120.32 118.39 119.14 5,139,421 -1.14(-0.95%)
Feb 20, 2019 119.31 120.72 119.00 120.28 5,940,587 +0.97(+0.81%)
Feb 19, 2019 118.90 119.86 118.46 119.31 4,277,827 -0.04(-0.03%)
Feb 15, 2019 119.62 119.86 118.59 119.35 6,209,700 +1.19(+1.01%)
Feb 14, 2019 118.37 119.53 117.66 118.16 5,406,476 -1.41(-1.18%)
Feb 13, 2019 119.16 120.39 118.70 119.57 5,934,900 +0.85(+0.72%)
Feb 12, 2019 118.33 118.87 117.61 118.72 5,399,779 +1.77(+1.51%)
Feb 11, 2019 116.93 117.36 116.39 116.95 4,859,473 -0.63(-0.54%)
Feb 08, 2019 117.74 117.89 115.92 117.58 5,670,900 -0.65(-0.55%)
Feb 07, 2019 118.01 118.51 116.51 118.23 7,281,882 -0.65(-0.55%)
Feb 06, 2019 119.00 119.59 118.69 118.88 4,990,426 -0.60(-0.50%)
Feb 05, 2019 119.62 119.86 118.69 119.48 5,915,129 -0.26(-0.22%)
Feb 04, 2019 117.50 119.75 116.31 119.74 7,965,243 +1.37(+1.16%)
Feb 01, 2019 116.65 119.25 116.60 118.37 10,934,300 +3.72(+3.24%)
Jan 31, 2019 113.80 115.41 113.38 114.65 11,206,531 +1.64(+1.45%)
Jan 30, 2019 112.53 113.65 111.98 113.01 7,940,491 +1.18(+1.06%)
Jan 29, 2019 113.03 113.35 111.77 111.83 5,358,659 -0.34(-0.30%)
Jan 28, 2019 111.91 112.57 111.07 112.17 6,886,562 -1.05(-0.93%)
Jan 25, 2019 114.06 114.78 112.99 113.22 6,263,600 -0.29(-0.26%)
Jan 24, 2019 111.03 113.82 110.91 113.51 8,468,886 +2.12(+1.90%)
Jan 23, 2019 112.38 112.67 110.42 111.39 6,061,836 -0.95(-0.85%)
Jan 22, 2019 113.12 113.45 111.95 112.34 7,241,853 -2.03(-1.77%)
Jan 18, 2019 113.99 114.65 113.06 114.37 9,382,000 +2.41(+2.15%)
Jan 17, 2019 110.75 112.29 110.17 111.96 4,406,916 +0.56(+0.50%)
Jan 16, 2019 111.43 112.32 111.22 111.40 5,587,982 -0.72(-0.64%)
Jan 15, 2019 111.98 113.07 111.51 112.12 4,210,415 +0.40(+0.36%)
Jan 14, 2019 111.34 112.34 111.08 111.72 6,121,695 -0.82(-0.73%)
Jan 11, 2019 113.00 113.05 111.67 112.54 4,491,700 -0.91(-0.80%)
Jan 10, 2019 112.51 113.63 111.71 113.45 6,019,140 +0.18(+0.16%)
Jan 09, 2019 112.69 114.00 112.45 113.27 7,091,166 +1.50(+1.34%)
Jan 08, 2019 113.40 113.79 111.67 111.77 5,492,693 -0.49(-0.44%)
Jan 07, 2019 111.06 112.93 109.92 112.26 5,682,480 +1.44(+1.30%)
Jan 04, 2019 110.28 110.99 109.47 110.82 7,952,700 +2.25(+2.07%)
Jan 03, 2019 111.06 111.29 108.07 108.57 6,366,026 -2.12(-1.92%)
Jan 02, 2019 107.34 111.68 107.10 110.69 6,285,926 +1.90(+1.75%)
Dec 31, 2018 109.15 110.24 107.86 108.79 6,309,600 +0.14(+0.13%)
Dec 28, 2018 109.65 110.36 108.12 108.65 6,445,400 -0.67(-0.61%)
Dec 27, 2018 105.47 109.33 104.88 109.32 10,250,895 +1.93(+1.80%)
Dec 26, 2018 101.85 107.39 100.22 107.39 10,778,984 +6.40(+6.34%)
Dec 24, 2018 103.30 104.15 100.91 100.99 5,619,500 -3.22(-3.09%)
Dec 21, 2018 103.62 106.94 102.91 104.21 19,912,700 -0.77(-0.73%)
Dec 20, 2018 106.81 108.07 104.19 104.98 11,484,277 -2.85(-2.64%)
Dec 19, 2018 109.91 111.99 107.10 107.83 10,469,826 -1.91(-1.74%)
Dec 18, 2018 112.63 113.24 108.95 109.74 9,425,520 -2.71(-2.41%)
Dec 17, 2018 113.44 114.97 111.86 112.45 7,131,572 -1.38(-1.21%)
Dec 14, 2018 115.01 115.81 113.31 113.83 6,195,400 -2.11(-1.82%)
Dec 13, 2018 115.15 116.32 114.31 115.94 6,775,366 +0.32(+0.28%)
Dec 12, 2018 117.11 117.72 115.57 115.62 7,890,447 +0.15(+0.13%)
Dec 11, 2018 116.26 116.62 113.95 115.47 5,929,422 +0.53(+0.46%)
Dec 10, 2018 115.30 115.96 111.67 114.94 7,674,346 -0.55(-0.48%)
Dec 07, 2018 117.59 119.70 115.19 115.49 9,114,400 -0.42(-0.36%)
Dec 06, 2018 115.34 116.14 113.03 115.91 10,661,779 -1.33(-1.13%)
Dec 04, 2018 120.60 121.09 117.07 117.24 8,288,000 -3.43(-2.84%)
Dec 03, 2018 120.77 122.43 120.06 120.67 8,158,417 +1.73(+1.45%)
Nov 30, 2018 118.05 119.21 117.70 118.94 6,712,600 +0.09(+0.08%)
Nov 29, 2018 117.95 119.73 117.74 118.85 6,417,830 +0.71(+0.60%)
Nov 28, 2018 114.98 118.28 114.40 118.14 6,782,347 +2.93(+2.54%)
Nov 27, 2018 114.55 115.66 114.22 115.21 6,338,717 +0.23(+0.20%)
Nov 26, 2018 114.60 115.44 114.02 114.98 6,495,577 +1.38(+1.21%)
Nov 23, 2018 114.70 115.22 112.11 113.60 5,577,700 -3.97(-3.38%)
Nov 21, 2018 117.57 117.57 117.57 0 +1.47(+1.27%)
Nov 20, 2018 119.24 119.50 115.04 116.10 7,982,813 -3.32(-2.78%)
Nov 19, 2018 118.14 119.48 117.90 119.42 5,307,361 +0.36(+0.30%)
Nov 16, 2018 117.50 119.27 117.27 119.06 6,706,800 +2.11(+1.80%)
Nov 15, 2018 113.66 117.08 112.72 116.95 7,218,124 +1.23(+1.06%)
Nov 14, 2018 116.88 117.79 114.94 115.72 6,776,515 +0.37(+0.32%)
Nov 13, 2018 117.30 117.88 115.04 115.35 6,846,192 -2.04(-1.74%)
Nov 12, 2018 120.90 121.37 117.17 117.39 10,540,236 -2.12(-1.77%)
Nov 09, 2018 118.22 120.37 117.37 119.51 6,565,600 +0.15(+0.13%)
Nov 08, 2018 120.65 121.87 118.96 119.36 9,260,138 -1.51(-1.25%)
Nov 07, 2018 120.00 121.12 119.02 120.87 4,848,779 +1.97(+1.66%)
Nov 06, 2018 118.76 119.43 117.85 118.90 5,272,611 -0.04(-0.03%)
Nov 05, 2018 116.62 119.67 116.60 118.94 8,014,080 +4.21(+3.67%)
Nov 02, 2018 114.85 117.11 113.12 114.73 9,890,700 +3.56(+3.20%)
Nov 01, 2018 111.76 111.99 110.10 111.17 10,569,288 -0.48(-0.43%)
Oct 31, 2018 111.71 112.50 111.05 111.65 7,391,323 +0.80(+0.72%)
Oct 30, 2018 109.62 111.15 108.15 110.85 7,523,826 +1.92(+1.76%)
Oct 29, 2018 112.04 112.07 107.54 108.93 8,598,335 -2.60(-2.33%)
Oct 26, 2018 110.63 112.47 109.66 111.53 8,035,500 -0.05(-0.04%)
Oct 25, 2018 111.36 113.40 110.43 111.58 5,704,806 +1.37(+1.24%)
Oct 24, 2018 113.72 114.18 110.07 110.21 8,000,253 -3.19(-2.81%)
Oct 23, 2018 115.72 115.72 112.05 113.40 8,094,756 -3.81(-3.25%)
Oct 22, 2018 118.10 118.49 116.48 117.21 5,644,939 -0.93(-0.79%)
Oct 19, 2018 117.37 119.26 117.37 118.14 7,944,300 +0.67(+0.57%)
Oct 18, 2018 117.42 118.14 116.05 117.47 7,391,635 +0.18(+0.15%)
Oct 17, 2018 117.21 117.69 116.02 117.29 6,978,670 -0.22(-0.19%)
Oct 16, 2018 117.09 117.68 116.34 117.51 4,846,053 +0.57(+0.49%)
Oct 15, 2018 117.70 118.86 116.91 116.94 6,040,056 -0.83(-0.70%)
Oct 12, 2018 119.53 119.68 116.18 117.77 7,450,700 -0.66(-0.56%)
Oct 11, 2018 122.43 122.43 117.54 118.43 8,589,875 -4.17(-3.40%)
Oct 10, 2018 127.23 127.60 122.46 122.60 6,503,878 -4.22(-3.33%)
Oct 09, 2018 125.51 127.44 125.07 126.82 6,797,190 +1.98(+1.59%)
Oct 08, 2018 124.05 125.46 123.83 124.84 6,267,660 -0.49(-0.39%)
Oct 05, 2018 124.93 125.90 124.74 125.33 4,317,900 +0.38(+0.30%)
Oct 04, 2018 124.79 125.59 124.19 124.95 4,824,327 -0.36(-0.29%)
Oct 03, 2018 125.13 125.84 124.78 125.31 4,479,638 +0.57(+0.46%)
Oct 02, 2018 125.07 125.76 124.32 124.74 5,445,226 +0.35(+0.28%)
Oct 01, 2018 123.11 124.88 123.11 124.39 5,349,345 +2.11(+1.73%)
Sep 28, 2018 121.99 123.21 121.76 122.28 5,202,800 -0.19(-0.16%)
Sep 27, 2018 122.16 123.00 121.71 122.47 4,533,063 +0.52(+0.43%)
Sep 26, 2018 122.99 123.42 121.74 121.95 4,231,266 -1.42(-1.15%)
Sep 25, 2018 123.50 124.24 122.94 123.37 5,395,924 +0.75(+0.61%)
Sep 24, 2018 121.91 122.98 121.57 122.62 6,534,324 +1.49(+1.23%)
Sep 21, 2018 119.91 121.25 119.41 121.13 13,703,500 +1.71(+1.43%)
Sep 20, 2018 120.19 121.32 119.11 119.42 5,846,714 -0.09(-0.08%)
Sep 19, 2018 118.33 120.04 118.12 119.51 4,855,304 +1.38(+1.17%)
Sep 18, 2018 118.50 118.90 117.98 118.13 4,966,268 +0.62(+0.53%)
Sep 17, 2018 117.61 118.68 117.28 117.51 5,559,689 +0.13(+0.11%)
Sep 14, 2018 116.43 117.61 116.35 117.38 4,947,700 +1.08(+0.93%)
Sep 13, 2018 116.01 116.52 115.08 116.30 6,266,551 +0.51(+0.44%)
Sep 12, 2018 116.42 117.49 115.76 115.79 5,067,768 +0.77(+0.67%)
Sep 11, 2018 114.34 115.74 113.76 115.02 5,601,216 +0.54(+0.47%)
Sep 10, 2018 115.43 115.72 114.38 114.48 5,870,854 -0.12(-0.10%)
Sep 07, 2018 114.52 115.35 113.39 114.60 6,637,700 -0.63(-0.55%)
Sep 06, 2018 117.89 118.51 115.14 115.23 8,190,235 -3.69(-3.10%)
Sep 05, 2018 118.06 118.94 117.26 118.92 4,619,414 +0.05(+0.04%)
Sep 04, 2018 118.93 119.63 118.35 118.87 4,590,904 +0.41(+0.35%)
Aug 31, 2018 118.46 118.46 118.46 0 -1.35(-1.13%)
Aug 30, 2018 120.08 120.43 119.55 119.81 3,352,992 -0.41(-0.34%)
Aug 29, 2018 120.00 120.83 119.88 120.22 4,101,617 +0.36(+0.30%)
Aug 28, 2018 120.60 121.34 119.75 119.86 4,685,722 -0.49(-0.41%)
Aug 27, 2018 119.36 120.48 119.17 120.35 3,901,915 +1.34(+1.13%)
Aug 24, 2018 118.90 119.54 118.72 119.01 4,415,600 +0.91(+0.77%)
Aug 23, 2018 118.39 118.82 117.70 118.10 3,962,517 -0.82(-0.69%)
Aug 22, 2018 118.54 119.46 118.42 118.92 3,636,371 +0.98(+0.83%)
Aug 21, 2018 118.38 118.93 117.79 117.94 4,875,548 +0.19(+0.16%)
Aug 20, 2018 118.00 118.32 117.33 117.75 5,403,571 -0.05(-0.04%)
Aug 17, 2018 118.15 118.58 117.09 117.80 6,112,900 +0.14(+0.12%)
Aug 16, 2018 117.70 118.31 117.18 117.66 5,454,326 -0.28(-0.24%)
Aug 15, 2018 121.70 121.73 117.43 117.94 9,475,535 -4.64(-3.79%)
Aug 14, 2018 122.92 123.65 122.00 122.58 3,621,559 +0.14(+0.11%)
Aug 13, 2018 123.31 123.68 122.26 122.44 4,360,135 -0.90(-0.73%)
Aug 10, 2018 122.17 123.52 121.50 123.34 6,128,300 +0.81(+0.66%)
Aug 09, 2018 123.96 124.37 122.26 122.53 5,218,255 -1.35(-1.09%)
Aug 08, 2018 124.52 124.79 123.32 123.88 5,958,968 -1.30(-1.04%)
Aug 07, 2018 125.54 125.70 124.75 125.18 4,542,043 +0.88(+0.71%)
Aug 06, 2018 124.42 124.94 123.54 124.30 4,455,860 +0.25(+0.20%)
Aug 03, 2018 124.15 124.25 123.33 124.05 5,299,400 +0.29(+0.23%)
Aug 02, 2018 124.44 124.81 123.30 123.76 4,639,204 -1.63(-1.30%)
Aug 01, 2018 125.31 125.92 124.75 125.39 4,661,105 -0.88(-0.70%)
Jul 31, 2018 128.00 128.55 126.13 126.27 5,894,402 -1.56(-1.22%)
Jul 30, 2018 126.76 128.41 126.22 127.83 5,728,769 +1.86(+1.48%)
Jul 27, 2018 122.79 127.04 122.08 125.97 7,581,100 +2.02(+1.63%)
Jul 26, 2018 124.70 125.38 123.82 123.95 5,543,240 -0.95(-0.76%)
Jul 25, 2018 123.62 125.23 123.27 124.90 4,278,830 +1.05(+0.85%)
Jul 24, 2018 121.87 124.16 121.86 123.85 4,423,517 +2.52(+2.08%)
Jul 23, 2018 122.35 123.07 121.16 121.33 5,359,711 -0.94(-0.77%)
Jul 20, 2018 121.25 122.35 121.01 122.27 5,399,599 +0.60(+0.49%)
Jul 19, 2018 121.10 122.14 121.01 121.67 4,471,367 +0.14(+0.12%)
Jul 18, 2018 121.24 121.67 119.67 121.53 6,060,999 -0.38(-0.31%)
Jul 17, 2018 122.36 122.96 121.80 121.91 4,133,415 -1.07(-0.87%)
Jul 16, 2018 123.01 123.88 121.88 122.98 4,317,841 -1.06(-0.85%)
Jul 13, 2018 124.20 124.88 123.63 124.04 3,352,816 -0.22(-0.18%)
Jul 12, 2018 124.44 124.95 123.59 124.26 3,745,224 +0.74(+0.60%)
Jul 11, 2018 122.96 123.52 6,629,364 -4.07(-3.19%)
Jul 10, 2018 127.33 128.51 126.75 127.59 5,087,991 +1.60(+1.27%)
Jul 09, 2018 125.00 126.28 124.69 125.99 4,599,136 +1.85(+1.49%)
Jul 06, 2018 123.52 124.51 123.19 124.14 4,020,033 +0.16(+0.13%)
Jul 05, 2018 126.11 126.25 123.82 123.98 4,988,281 -0.75(-0.60%)
Jul 03, 2018 124.73 124.73 124.73 0 +0.48(+0.39%)
Jul 02, 2018 125.28 125.29 123.56 124.25 5,073,452 -2.18(-1.72%)
Jun 29, 2018 125.74 127.73 125.74 126.43 5,669,694 +0.77(+0.61%)
Jun 28, 2018 126.54 126.86 125.00 125.66 3,814,580 -0.34(-0.27%)
Jun 27, 2018 125.15 127.42 125.06 126.00 6,338,267 +1.84(+1.48%)
Jun 26, 2018 123.03 124.61 122.57 124.16 4,588,133 +1.55(+1.26%)
Jun 25, 2018 124.43 124.64 121.93 122.61 5,801,924 -2.49(-1.99%)
Jun 22, 2018 125.41 126.57 124.82 125.10 8,911,771 +2.51(+2.05%)
Jun 21, 2018 124.50 124.59 122.16 122.59 7,290,823 -2.70(-2.16%)
Jun 20, 2018 126.12 126.46 124.30 125.29 7,980,427 -0.25(-0.20%)
Jun 19, 2018 124.32 125.89 123.88 125.54 5,947,780 -0.43(-0.34%)
Jun 18, 2018 124.35 126.98 124.10 125.97 7,705,764 +1.93(+1.56%)
Jun 15, 2018 126.51 123.84 124.04 13,223,810 -2.47(-1.95%)
Jun 14, 2018 127.38 127.96 126.38 126.51 5,056,767 -0.56(-0.44%)
Jun 13, 2018 126.81 127.82 126.09 127.07 6,317,940 -0.01(-0.01%)
Jun 12, 2018 127.64 128.38 126.33 127.08 4,542,987 -0.48(-0.38%)
Jun 11, 2018 126.77 128.19 125.86 127.56 6,085,105 +1.12(+0.89%)
Jun 08, 2018 127.12 127.38 125.68 126.44 5,108,822 -0.52(-0.41%)
Jun 07, 2018 124.54 127.98 124.41 126.96 8,607,077 +3.58(+2.90%)
Jun 06, 2018 122.06 123.38 6,213,270 +0.65(+0.53%)
Jun 05, 2018 122.01 123.71 121.55 122.73 5,672,367 +0.47(+0.38%)
Jun 04, 2018 124.53 125.41 122.17 122.26 5,760,458 -1.59(-1.28%)
Jun 01, 2018 125.49 125.55 123.43 123.85 5,749,869 -0.45(-0.36%)
May 31, 2018 124.08 124.82 123.46 124.30 7,460,684 -0.86(-0.69%)
May 30, 2018 122.65 125.67 122.34 125.16 7,124,956 +3.77(+3.11%)
May 29, 2018 121.10 122.43 120.06 121.39 7,385,688 -0.80(-0.65%)
May 25, 2018 122.19 122.19 122.19 0 -4.42(-3.49%)
May 24, 2018 127.40 127.40 125.85 126.61 5,906,166 -2.09(-1.62%)
May 23, 2018 127.09 128.79 126.55 128.70 6,017,238 +0.47(+0.37%)
May 22, 2018 129.09 130.39 128.10 128.23 5,444,059 -1.14(-0.88%)
May 21, 2018 128.79 129.41 128.27 129.37 5,081,227 +1.51(+1.18%)
May 18, 2018 128.92 129.15 127.80 127.86 6,385,824 -1.60(-1.24%)
May 17, 2018 128.76 129.57 128.38 129.46 5,241,608 -0.10(-0.08%)
May 16, 2018 129.29 129.72 128.30 129.56 5,405,091 -0.18(-0.14%)
May 15, 2018 130.24 130.27 129.25 129.74 5,201,339 -0.65(-0.50%)
May 14, 2018 130.25 131.02 129.80 130.39 6,212,225 +0.55(+0.42%)
May 11, 2018 129.39 130.76 128.52 129.84 8,092,259 +1.02(+0.79%)
May 10, 2018 129.69 129.81 128.39 128.82 5,446,016 +0.10(+0.08%)
May 09, 2018 128.42 130.42 128.09 128.72 11,442,408 +2.15(+1.70%)
May 08, 2018 124.93 126.75 123.63 126.57 8,920,199 +1.63(+1.30%)
May 07, 2018 126.59 128.40 124.44 124.94 7,003,907 -0.59(-0.47%)
May 04, 2018 125.21 126.84 124.71 125.53 5,403,118 -0.48(-0.38%)
May 03, 2018 124.59 126.12 123.83 126.01 6,727,398 +0.52(+0.41%)
May 02, 2018 124.20 126.47 124.09 125.49 5,909,018 +0.63(+0.50%)
May 01, 2018 124.03 124.92 123.08 124.86 7,093,719 -0.25(-0.20%)
Apr 30, 2018 127.02 127.90 125.05 125.11 7,631,601 -1.51(-1.19%)
Apr 27, 2018 125.50 127.05 124.68 126.62 8,836,646 +2.40(+1.93%)
Apr 26, 2018 122.67 124.30 122.30 124.22 6,264,257 +1.50(+1.22%)
Apr 25, 2018 122.34 122.90 121.12 122.72 5,330,648 +0.18(+0.15%)
Apr 24, 2018 124.36 125.04 121.75 122.54 7,980,491 -1.04(-0.84%)
Apr 23, 2018 122.00 123.61 121.80 123.58 6,112,988 +1.27(+1.04%)
Apr 20, 2018 123.38 123.46 121.46 122.31 7,561,221 -1.40(-1.13%)
Apr 19, 2018 123.97 125.00 123.21 123.71 7,159,385 -0.11(-0.09%)
Apr 18, 2018 122.46 124.89 122.40 123.82 9,131,696 +2.36(+1.94%)
Apr 17, 2018 120.94 122.00 120.56 121.46 6,488,326 +0.76(+0.63%)
Apr 16, 2018 120.60 121.71 119.77 120.70 4,597,989 +0.78(+0.65%)
Apr 13, 2018 119.52 120.79 119.22 119.92 5,508,090 +0.69(+0.58%)
Apr 12, 2018 119.71 120.67 118.65 119.23 6,701,983 -0.02(-0.02%)
Apr 11, 2018 118.69 119.38 117.75 119.25 6,246,799 +0.40(+0.34%)
Apr 10, 2018 117.60 119.83 117.60 118.85 7,648,567 +2.87(+2.47%)
Apr 09, 2018 115.30 117.17 114.88 115.98 6,933,815 +1.22(+1.06%)
Apr 06, 2018 116.38 117.01 113.39 114.76 7,094,466 -2.53(-2.16%)
Apr 05, 2018 114.88 117.89 114.70 117.29 7,076,304 +2.81(+2.45%)
Apr 04, 2018 113.05 114.79 112.43 114.48 5,726,947 -0.35(-0.30%)
Apr 03, 2018 112.52 114.98 112.09 114.83 6,717,211 +2.59(+2.31%)
Apr 02, 2018 113.89 114.39 110.54 112.24 6,228,304 -1.80(-1.58%)
Mar 29, 2018 114.04 114.04 114.04 0 +1.94(+1.73%)
Mar 28, 2018 114.93 115.26 112.06 112.10 6,985,327 -2.56(-2.23%)
Mar 27, 2018 115.75 116.86 113.98 114.66 5,530,759 -0.69(-0.60%)
Mar 26, 2018 114.24 115.58 113.30 115.35 6,868,665 +2.37(+2.10%)
Mar 23, 2018 114.37 115.77 112.70 112.98 6,227,233 -0.72(-0.63%)
Mar 22, 2018 115.55 115.74 113.48 113.70 6,296,091 -3.34(-2.85%)
Mar 21, 2018 114.98 118.11 114.80 117.04 6,829,543 +2.54(+2.22%)
Mar 20, 2018 114.55 115.66 114.43 114.50 4,587,249 +0.61(+0.54%)
Mar 19, 2018 115.07 115.23 113.22 113.89 4,803,547 -1.51(-1.31%)
Mar 16, 2018 115.40 116.19 114.56 115.40 14,909,362 -0.18(-0.16%)
Mar 15, 2018 115.36 116.21 114.75 115.58 4,519,527 +0.45(+0.39%)
Mar 14, 2018 116.98 117.45 114.86 115.13 5,051,043 -1.33(-1.14%)
Mar 13, 2018 117.23 118.18 116.00 116.46 6,792,602 -0.33(-0.28%)
Mar 12, 2018 117.50 118.35 116.56 116.79 6,877,032 -0.43(-0.37%)
Mar 09, 2018 114.31 117.39 114.24 117.22 8,833,337 +3.87(+3.41%)
Mar 08, 2018 114.60 114.75 112.60 113.35 6,081,188 -0.49(-0.43%)
Mar 07, 2018 112.63 113.84 6,659,505 +0.19(+0.17%)
Mar 06, 2018 113.85 115.52 113.02 113.65 7,956,785 +0.50(+0.44%)
Mar 05, 2018 111.40 113.33 111.02 113.15 7,814,601 +1.51(+1.35%)
Mar 02, 2018 111.50 112.18 109.84 111.64 6,607,334 -0.40(-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.