Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 105.25 106.08 104.20 104.74 8,462,285 -1.05(-0.99%)
Jul 30, 2019 105.58 106.13 104.97 105.78 4,550,801 +0.09(+0.09%)
Jul 29, 2019 105.05 106.04 104.97 105.69 5,145,115 +0.43(+0.41%)
Jul 26, 2019 106.55 106.56 104.90 105.26 8,194,651 -1.62(-1.52%)
Jul 25, 2019 108.05 108.05 106.63 106.88 5,391,408 -0.77(-0.72%)
Jul 24, 2019 107.08 107.99 106.91 107.66 5,638,361 +0.61(+0.57%)
Jul 23, 2019 106.55 107.38 106.16 107.04 5,048,823 +0.43(+0.41%)
Jul 22, 2019 106.66 106.98 105.89 106.61 3,850,562 +0.23(+0.22%)
Jul 19, 2019 106.07 106.69 106.00 106.38 5,737,090 +0.31(+0.29%)
Jul 18, 2019 105.60 106.39 104.95 106.07 6,783,196 +0.46(+0.43%)
Jul 17, 2019 106.06 106.58 105.55 105.61 4,553,755 -0.53(-0.50%)
Jul 16, 2019 106.77 107.01 105.72 106.14 5,521,587 -0.82(-0.76%)
Jul 15, 2019 107.10 107.54 106.58 106.96 4,395,062 -0.22(-0.21%)
Jul 12, 2019 106.67 107.41 106.46 107.18 4,671,458 +0.47(+0.44%)
Jul 11, 2019 106.92 106.92 106.01 106.71 4,169,978 -0.01(-0.01%)
Jul 10, 2019 105.59 106.87 105.59 106.72 5,575,392 +1.78(+1.69%)
Jul 09, 2019 105.41 105.61 104.70 104.94 4,649,692 -0.21(-0.20%)
Jul 08, 2019 105.20 105.57 105.00 105.15 4,120,246 +0.05(+0.05%)
Jul 05, 2019 104.76 105.27 104.34 105.10 4,065,530 +0.16(+0.15%)
Jul 03, 2019 104.58 104.96 104.07 104.94 3,203,950 +0.36(+0.34%)
Jul 02, 2019 105.96 106.11 104.12 104.58 6,755,947 -1.62(-1.53%)
Jul 01, 2019 106.65 107.06 105.80 106.21 6,500,058 +0.34(+0.32%)
Jun 28, 2019 104.99 105.90 104.75 105.87 8,284,688 +1.13(+1.08%)
Jun 27, 2019 105.43 105.67 104.55 104.74 4,174,772 -0.70(-0.66%)
Jun 26, 2019 105.98 106.24 105.39 105.44 5,941,518 +0.25(+0.23%)
Jun 25, 2019 106.21 106.44 105.06 105.19 5,540,060 -1.08(-1.02%)
Jun 24, 2019 105.95 106.67 105.85 106.27 6,515,211 -0.02(-0.02%)
Jun 21, 2019 106.17 107.37 105.69 106.29 16,794,586 +0.55(+0.52%)
Jun 20, 2019 105.76 106.09 105.15 105.73 9,134,872 +1.18(+1.13%)
Jun 19, 2019 104.23 105.05 103.98 104.55 4,522,059 -0.03(-0.03%)
Jun 18, 2019 103.75 105.38 103.67 104.58 5,741,046 +1.31(+1.27%)
Jun 17, 2019 102.70 103.66 102.42 103.27 4,959,355 +0.49(+0.48%)
Jun 14, 2019 102.94 103.08 102.41 102.78 3,957,274 -0.08(-0.08%)
Jun 13, 2019 103.15 103.70 102.48 102.87 4,693,329 +0.61(+0.60%)
Jun 12, 2019 102.39 102.58 101.72 102.25 4,701,830 -0.83(-0.81%)
Jun 11, 2019 104.96 105.07 103.07 103.09 6,611,865 -0.95(-0.92%)
Jun 10, 2019 103.96 104.44 103.55 104.04 6,710,561 +0.69(+0.67%)
Jun 07, 2019 102.72 103.89 102.54 103.35 6,280,368 +0.68(+0.66%)
Jun 06, 2019 100.57 103.07 100.48 102.67 8,661,403 +2.58(+2.58%)
Jun 05, 2019 100.28 100.42 98.92 100.09 6,001,633 +0.30(+0.30%)
Jun 04, 2019 99.20 100.12 98.94 99.79 6,153,457 +1.11(+1.13%)
Jun 03, 2019 97.58 98.77 97.39 98.68 7,171,097 +1.82(+1.88%)
May 31, 2019 97.17 98.01 96.75 96.86 8,110,139 -1.30(-1.33%)
May 30, 2019 99.15 99.32 97.71 98.16 6,825,447 -1.18(-1.19%)
May 29, 2019 99.57 99.85 98.54 99.34 8,758,372 -1.31(-1.30%)
May 28, 2019 101.14 101.51 100.53 100.65 9,573,926 -0.34(-0.34%)
May 24, 2019 100.64 101.18 99.86 100.99 5,673,265 +0.72(+0.71%)
May 23, 2019 101.08 101.13 99.42 100.28 12,929,992 -2.30(-2.24%)
May 22, 2019 102.86 103.31 102.38 102.58 6,774,345 -0.66(-0.63%)
May 21, 2019 102.97 103.74 102.86 103.23 5,712,059 +0.42(+0.41%)
May 20, 2019 102.70 103.12 102.55 102.81 5,371,245 +0.27(+0.27%)
May 17, 2019 102.14 103.04 101.99 102.53 8,076,404 -0.24(-0.23%)
May 16, 2019 102.93 103.41 102.54 102.77 10,041,997 -0.13(-0.12%)
May 15, 2019 102.11 103.19 101.83 102.90 8,243,144 +0.42(+0.41%)
May 14, 2019 101.66 102.99 101.53 102.48 8,136,205 +1.01(+1.00%)
May 13, 2019 102.71 103.00 101.11 101.47 9,141,295 -1.31(-1.27%)
May 10, 2019 102.08 103.01 100.95 102.77 10,430,953 +0.67(+0.66%)
May 09, 2019 102.04 103.05 100.98 102.10 19,579,992 +3.11(+3.14%)
May 08, 2019 99.72 99.82 98.91 98.99 7,393,801 -0.65(-0.65%)
May 07, 2019 98.82 99.64 98.15 99.64 10,878,507 -0.11(-0.11%)
May 06, 2019 98.99 100.96 98.97 99.75 13,096,613 +0.95(+0.96%)
May 03, 2019 99.15 99.87 98.66 98.80 8,742,353 +0.75(+0.76%)
May 02, 2019 98.81 99.81 97.96 98.05 11,270,458 -1.20(-1.21%)
May 01, 2019 100.93 101.22 99.21 99.25 11,984,344 -1.90(-1.87%)
Apr 30, 2019 102.02 102.71 100.80 101.15 25,439,030 +1.97(+1.99%)
Apr 29, 2019 98.58 99.50 98.32 99.18 11,162,337 +0.52(+0.53%)
Apr 26, 2019 99.75 99.83 97.43 98.65 13,800,555 -0.67(-0.68%)
Apr 25, 2019 99.45 100.00 98.91 99.33 12,623,937 -0.32(-0.32%)
Apr 24, 2019 102.23 102.30 99.49 99.65 26,249,042 -3.15(-3.07%)
Apr 23, 2019 102.55 103.02 102.23 102.80 10,775,756 +0.10(+0.10%)
Apr 22, 2019 101.75 102.79 101.48 102.70 9,431,192 +1.72(+1.70%)
Apr 18, 2019 101.53 101.79 100.34 100.98 11,331,397 -0.34(-0.34%)
Apr 17, 2019 102.95 103.24 101.14 101.32 14,122,482 -0.76(-0.74%)
Apr 16, 2019 101.46 102.21 101.15 102.08 14,175,905 +0.87(+0.86%)
Apr 15, 2019 101.11 101.96 100.53 101.22 15,865,859 +0.32(+0.32%)
Apr 12, 2019 102.43 102.78 100.25 100.89 50,676,616 -5.25(-4.94%)
Apr 11, 2019 105.60 106.37 105.10 106.14 3,855,034 +0.42(+0.40%)
Apr 10, 2019 106.27 106.63 105.42 105.72 4,712,318 -0.04(-0.04%)
Apr 09, 2019 106.40 106.40 105.41 105.76 4,918,128 -0.96(-0.90%)
Apr 08, 2019 106.80 107.28 106.34 106.72 6,508,338 +0.22(+0.21%)
Apr 05, 2019 105.52 106.69 105.48 106.50 6,589,288 +1.36(+1.30%)
Apr 04, 2019 104.47 105.17 104.09 105.14 4,410,361 +0.77(+0.73%)
Apr 03, 2019 105.50 105.60 104.08 104.37 4,267,666 -0.88(-0.83%)
Apr 02, 2019 105.48 105.68 104.56 105.25 5,178,281 -0.01(-0.01%)
Apr 01, 2019 104.36 105.54 104.00 105.26 6,535,381 +1.48(+1.43%)
Mar 29, 2019 104.70 104.86 103.19 103.78 6,313,078 +0.13(+0.13%)
Mar 28, 2019 103.29 103.76 103.08 103.64 4,816,444 +0.19(+0.19%)
Mar 27, 2019 104.45 104.87 102.80 103.45 4,424,845 -1.13(-1.08%)
Mar 26, 2019 104.27 105.23 103.94 104.58 4,842,717 +1.04(+1.01%)
Mar 25, 2019 103.56 103.92 103.04 103.53 4,555,005 -0.17(-0.16%)
Mar 22, 2019 105.18 105.22 103.37 103.70 6,868,703 -2.33(-2.20%)
Mar 21, 2019 105.20 106.12 104.90 106.03 5,994,836 +0.99(+0.94%)
Mar 20, 2019 105.34 106.44 105.04 105.05 7,963,038 -0.50(-0.47%)
Mar 19, 2019 106.62 106.93 105.09 105.55 6,049,798 -0.51(-0.48%)
Mar 18, 2019 105.49 106.26 105.45 106.05 6,631,541 +0.48(+0.46%)
Mar 15, 2019 104.96 105.66 104.76 105.57 12,403,597 +0.60(+0.57%)
Mar 14, 2019 105.11 105.70 104.87 104.97 6,108,691 -0.06(-0.06%)
Mar 13, 2019 104.97 105.25 104.38 105.03 5,587,551 +0.65(+0.62%)
Mar 12, 2019 104.33 105.28 103.94 104.38 7,339,937 +0.23(+0.23%)
Mar 11, 2019 103.52 104.64 103.41 104.15 7,227,150 +1.69(+1.64%)
Mar 08, 2019 101.18 102.72 100.42 102.46 8,325,604 -0.27(-0.26%)
Mar 07, 2019 103.98 104.05 102.53 102.73 8,545,120 -1.34(-1.29%)
Mar 06, 2019 103.77 105.06 103.03 104.07 9,020,984 +0.20(+0.19%)
Mar 05, 2019 102.67 103.92 102.44 103.87 8,715,151 +0.99(+0.96%)
Mar 04, 2019 103.35 103.49 101.56 102.88 8,898,572 +0.08(+0.07%)
Mar 01, 2019 101.42 102.81 101.24 102.81 9,191,388 +2.06(+2.05%)
Feb 28, 2019 101.10 101.23 99.82 100.74 7,604,374 -0.42(-0.42%)
Feb 27, 2019 101.34 102.18 101.00 101.16 6,278,914 +0.12(+0.12%)
Feb 26, 2019 100.94 101.91 100.83 101.05 6,463,880 +0.27(+0.27%)
Feb 25, 2019 100.60 101.45 100.57 100.78 6,168,134 +0.19(+0.19%)
Feb 22, 2019 101.33 101.48 100.13 100.58 5,362,306 +0.21(+0.21%)
Feb 21, 2019 101.16 101.37 99.74 100.37 6,100,395 -0.96(-0.95%)
Feb 20, 2019 100.52 101.70 100.25 101.33 7,051,364 +0.82(+0.81%)
Feb 19, 2019 100.17 100.98 99.80 100.52 5,077,700 -0.03(-0.03%)
Feb 15, 2019 100.78 100.98 99.91 100.55 7,370,796 +1.00(+1.01%)
Feb 14, 2019 99.72 100.70 99.13 99.55 6,417,385 -0.19(-0.19%)
Feb 13, 2019 99.39 100.42 99.01 99.73 7,115,429 +0.71(+0.72%)
Feb 12, 2019 98.70 99.15 98.10 99.02 6,473,866 +1.48(+1.51%)
Feb 11, 2019 97.53 97.89 97.08 97.55 5,826,086 -0.53(-0.54%)
Feb 08, 2019 98.21 98.33 96.69 98.07 6,798,916 -0.54(-0.55%)
Feb 07, 2019 98.43 98.85 97.18 98.61 8,730,344 -0.54(-0.55%)
Feb 06, 2019 99.26 99.75 99.00 99.16 5,983,087 -0.50(-0.50%)
Feb 05, 2019 99.77 99.97 99.00 99.66 7,091,725 -0.22(-0.22%)
Feb 04, 2019 98.01 99.88 97.01 99.87 9,549,634 +1.14(+1.16%)
Feb 01, 2019 97.30 99.47 97.25 98.73 13,109,276 +3.10(+3.24%)
Jan 31, 2019 94.92 96.26 94.57 95.63 13,435,657 +1.37(+1.45%)
Jan 30, 2019 93.86 94.79 93.40 94.26 9,519,959 +0.98(+1.06%)
Jan 29, 2019 94.28 94.54 93.23 93.28 6,424,566 -0.28(-0.30%)
Jan 28, 2019 93.34 93.89 92.64 93.56 8,256,389 -0.88(-0.93%)
Jan 25, 2019 95.14 95.74 94.24 94.44 7,509,512 -0.24(-0.26%)
Jan 24, 2019 92.61 94.94 92.51 94.68 10,153,458 +1.77(+1.90%)
Jan 23, 2019 93.73 93.98 92.10 92.91 7,267,614 -0.79(-0.85%)
Jan 22, 2019 94.35 94.63 93.38 93.70 8,682,353 -1.69(-1.77%)
Jan 18, 2019 95.08 95.63 94.30 95.39 11,248,203 +2.01(+2.15%)
Jan 17, 2019 92.38 93.66 91.89 93.38 5,283,509 +0.47(+0.50%)
Jan 16, 2019 92.94 93.68 92.77 92.92 6,699,505 -0.60(-0.64%)
Jan 15, 2019 93.40 94.31 93.01 93.52 5,047,921 +0.33(+0.36%)
Jan 14, 2019 92.87 93.70 92.65 93.18 7,339,380 -0.68(-0.73%)
Jan 11, 2019 94.25 94.29 93.14 93.87 5,385,158 -0.76(-0.80%)
Jan 10, 2019 93.84 94.78 93.18 94.63 7,216,426 +0.15(+0.16%)
Jan 09, 2019 93.99 95.09 93.79 94.48 8,501,692 +1.25(+1.34%)
Jan 08, 2019 94.59 94.91 93.14 93.23 6,585,261 -0.41(-0.44%)
Jan 07, 2019 92.63 94.19 91.68 93.63 6,812,800 +1.20(+1.30%)
Jan 04, 2019 91.98 92.58 91.31 92.43 9,534,596 +1.88(+2.07%)
Jan 03, 2019 92.63 92.83 90.14 90.56 7,632,312 -1.77(-1.92%)
Jan 02, 2019 89.53 93.15 89.33 92.33 7,536,279 +1.58(+1.75%)
Dec 31, 2018 91.04 91.95 89.96 90.74 7,564,662 +0.12(+0.13%)
Dec 28, 2018 91.46 92.05 90.18 90.62 7,727,474 -0.56(-0.61%)
Dec 27, 2018 87.97 91.19 87.48 91.18 12,289,932 +1.61(+1.80%)
Dec 26, 2018 84.95 89.57 83.59 89.57 12,923,065 +5.34(+6.34%)
Dec 24, 2018 86.16 86.87 84.17 84.23 6,737,292 -2.69(-3.09%)
Dec 21, 2018 86.43 89.20 85.84 86.92 23,873,598 -0.64(-0.73%)
Dec 20, 2018 89.09 90.14 86.90 87.56 13,768,650 -2.38(-2.64%)
Dec 19, 2018 91.67 93.41 89.33 89.94 12,552,412 -1.59(-1.74%)
Dec 18, 2018 93.94 94.45 90.87 91.53 11,300,379 -2.26(-2.41%)
Dec 17, 2018 94.62 95.90 93.30 93.79 8,550,135 -1.15(-1.21%)
Dec 14, 2018 95.93 96.60 94.51 94.94 7,427,746 -1.76(-1.82%)
Dec 13, 2018 96.05 97.02 95.34 96.70 8,123,075 +0.27(+0.28%)
Dec 12, 2018 97.68 98.19 96.40 96.44 9,459,960 +0.13(+0.13%)
Dec 11, 2018 96.97 97.27 95.04 96.31 7,108,862 +0.44(+0.46%)
Dec 10, 2018 96.17 96.72 93.14 95.87 9,200,874 -0.46(-0.48%)
Dec 07, 2018 98.08 99.84 96.08 96.33 10,927,374 -0.35(-0.36%)
Dec 06, 2018 96.20 96.87 94.28 96.68 12,782,547 -1.11(-1.13%)
Dec 04, 2018 100.59 101.00 97.64 97.79 9,936,592 -2.86(-2.84%)
Dec 03, 2018 100.73 102.12 100.14 100.65 9,781,233 +1.44(+1.45%)
Nov 30, 2018 98.46 99.43 98.17 99.21 8,047,824 +0.08(+0.08%)
Nov 29, 2018 98.38 99.87 98.21 99.13 7,694,420 +0.59(+0.60%)
Nov 28, 2018 95.90 98.66 95.42 98.54 8,131,444 +2.44(+2.54%)
Nov 27, 2018 95.54 96.47 95.27 96.10 7,599,571 +0.19(+0.20%)
Nov 26, 2018 95.59 96.29 95.10 95.90 7,787,632 +1.15(+1.21%)
Nov 23, 2018 95.67 96.10 93.51 94.75 6,687,177 -3.31(-3.38%)
Nov 21, 2018 98.06 98.06 98.06 0 +1.23(+1.27%)
Nov 20, 2018 99.46 99.67 95.95 96.84 9,570,699 -2.77(-2.78%)
Nov 19, 2018 98.54 99.66 98.34 99.61 6,363,064 +0.30(+0.30%)
Nov 16, 2018 98.01 99.48 97.81 99.31 8,040,870 +1.76(+1.80%)
Nov 15, 2018 94.80 97.66 94.02 97.55 8,653,903 +1.96(+2.05%)
Nov 14, 2018 96.54 97.30 94.94 95.59 8,203,854 +0.31(+0.32%)
Nov 13, 2018 96.89 97.37 95.02 95.28 8,288,207 -1.69(-1.74%)
Nov 12, 2018 99.87 100.25 96.78 96.97 12,760,329 -1.75(-1.77%)
Nov 09, 2018 97.65 99.43 96.95 98.72 7,948,514 +0.12(+0.13%)
Nov 08, 2018 99.66 100.67 98.26 98.59 11,210,604 -1.25(-1.25%)
Nov 07, 2018 99.12 100.05 98.31 99.84 5,870,078 +1.63(+1.66%)
Nov 06, 2018 98.10 98.65 97.35 98.21 6,383,182 -0.03(-0.03%)
Nov 05, 2018 96.33 98.85 96.31 98.25 9,702,088 +3.48(+3.67%)
Nov 02, 2018 94.87 96.73 93.44 94.77 11,973,981 +2.94(+3.20%)
Nov 01, 2018 92.32 92.51 90.94 91.83 12,795,500 -0.40(-0.43%)
Oct 31, 2018 92.27 92.93 91.73 92.22 8,948,160 +0.66(+0.72%)
Oct 30, 2018 90.55 91.81 89.33 91.56 9,108,572 +1.59(+1.76%)
Oct 29, 2018 92.55 92.57 88.83 89.98 10,409,405 -2.15(-2.33%)
Oct 26, 2018 91.38 92.90 90.58 92.13 9,728,020 -0.04(-0.04%)
Oct 25, 2018 91.99 93.67 91.22 92.17 6,906,411 +1.13(+1.24%)
Oct 24, 2018 93.93 94.31 90.92 91.04 9,685,349 -2.63(-2.81%)
Oct 23, 2018 95.59 95.59 92.56 93.67 9,799,757 -3.15(-3.25%)
Oct 22, 2018 97.55 97.87 96.21 96.82 6,833,934 -0.77(-0.79%)
Oct 19, 2018 96.95 98.51 96.95 97.59 9,617,610 +0.55(+0.57%)
Oct 18, 2018 96.99 97.59 95.86 97.03 8,948,537 +0.15(+0.15%)
Oct 17, 2018 96.82 97.21 95.83 96.88 8,448,589 -0.18(-0.19%)
Oct 16, 2018 96.72 97.21 96.10 97.07 5,866,778 +0.47(+0.49%)
Oct 15, 2018 97.22 98.18 96.57 96.59 7,312,274 -0.69(-0.70%)
Oct 12, 2018 98.73 98.86 95.97 97.28 9,020,043 -0.55(-0.56%)
Oct 11, 2018 101.13 101.13 97.09 97.83 10,399,163 -3.44(-3.40%)
Oct 10, 2018 105.09 105.40 101.15 101.27 7,873,791 -3.48(-3.33%)
Oct 09, 2018 103.67 105.27 103.31 104.75 8,228,884 +1.63(+1.59%)
Oct 08, 2018 102.47 103.63 102.29 103.12 7,587,819 -0.41(-0.39%)
Oct 05, 2018 103.19 104.00 103.04 103.53 5,227,380 +0.31(+0.30%)
Oct 04, 2018 103.08 103.74 102.58 103.21 5,840,476 -0.30(-0.29%)
Oct 03, 2018 103.36 103.95 103.07 103.51 5,423,185 +0.47(+0.46%)
Oct 02, 2018 103.31 103.88 102.69 103.04 6,592,155 +0.29(+0.28%)
Oct 01, 2018 101.69 103.15 101.69 102.75 6,476,079 +1.74(+1.73%)
Sep 28, 2018 100.77 101.77 100.58 101.00 6,298,667 -0.16(-0.16%)
Sep 27, 2018 100.91 101.60 100.53 101.16 5,487,863 +0.43(+0.43%)
Sep 26, 2018 101.59 101.95 100.56 100.73 5,122,499 -1.17(-1.15%)
Sep 25, 2018 102.01 102.62 101.55 101.91 6,532,469 +0.62(+0.61%)
Sep 24, 2018 100.70 101.58 100.42 101.29 7,910,650 +1.23(+1.23%)
Sep 21, 2018 99.05 100.16 98.63 100.06 16,589,872 +1.41(+1.43%)
Sep 20, 2018 99.28 100.21 98.39 98.64 7,078,209 -0.07(-0.08%)
Sep 19, 2018 97.74 99.16 97.57 98.72 5,877,978 +1.14(+1.17%)
Sep 18, 2018 97.88 98.21 97.45 97.58 6,012,314 +0.51(+0.53%)
Sep 17, 2018 97.15 98.03 96.87 97.07 6,730,728 +0.11(+0.11%)
Sep 14, 2018 96.17 97.15 96.11 96.96 5,989,835 +0.89(+0.93%)
Sep 13, 2018 95.83 96.25 95.06 96.07 7,586,476 +0.42(+0.44%)
Sep 12, 2018 96.16 97.05 95.62 95.64 6,135,193 +0.64(+0.67%)
Sep 11, 2018 94.45 95.60 93.97 95.01 6,781,001 +0.45(+0.47%)
Sep 10, 2018 95.35 95.59 94.48 94.56 7,107,433 -0.10(-0.10%)
Sep 07, 2018 94.60 95.28 93.66 94.66 8,035,800 -0.52(-0.55%)
Sep 06, 2018 97.38 97.89 95.11 95.18 9,915,347 -3.05(-3.10%)
Sep 05, 2018 97.52 98.25 96.86 98.23 5,592,402 +0.04(+0.04%)
Sep 04, 2018 98.24 98.82 97.75 98.19 5,557,887 +0.34(+0.35%)
Aug 31, 2018 97.85 97.85 97.85 0 -1.12(-1.13%)
Aug 30, 2018 99.19 99.48 98.75 98.97 4,059,233 -0.34(-0.34%)
Aug 29, 2018 99.12 99.81 99.02 99.30 4,965,542 +0.30(+0.30%)
Aug 28, 2018 99.62 100.23 98.92 99.01 5,672,677 -0.40(-0.41%)
Aug 27, 2018 98.59 99.52 98.44 99.41 4,723,776 +1.11(+1.13%)
Aug 24, 2018 98.21 98.74 98.06 98.30 5,345,659 +0.75(+0.77%)
Aug 23, 2018 97.79 98.15 97.22 97.55 4,797,143 -0.68(-0.69%)
Aug 22, 2018 97.92 98.68 97.82 98.23 4,402,301 +0.81(+0.83%)
Aug 21, 2018 97.78 98.24 97.30 97.42 5,902,486 +0.16(+0.16%)
Aug 20, 2018 97.47 97.73 96.92 97.26 6,541,726 -0.04(-0.04%)
Aug 17, 2018 97.59 97.95 96.72 97.30 7,400,462 +0.12(+0.12%)
Aug 16, 2018 97.22 97.73 96.79 97.19 6,603,172 +0.69(+0.72%)
Aug 15, 2018 99.57 99.60 96.08 96.50 11,581,350 -3.80(-3.79%)
Aug 14, 2018 100.57 101.17 99.82 100.29 4,426,404 +0.11(+0.11%)
Aug 13, 2018 100.89 101.19 100.03 100.18 5,329,119 -0.74(-0.73%)
Aug 10, 2018 99.96 101.06 99.41 100.91 7,490,235 +0.66(+0.66%)
Aug 09, 2018 101.42 101.76 100.03 100.25 6,377,945 -1.10(-1.09%)
Aug 08, 2018 101.88 102.10 100.90 101.36 7,283,272 -1.06(-1.04%)
Aug 07, 2018 102.71 102.84 102.07 102.42 5,551,453 +0.72(+0.71%)
Aug 06, 2018 101.80 102.22 101.08 101.70 5,446,117 +0.20(+0.20%)
Aug 03, 2018 101.58 101.66 100.91 101.49 6,477,123 +0.24(+0.23%)
Aug 02, 2018 101.81 102.12 100.88 101.26 5,670,207 -1.33(-1.30%)
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.