Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 97.76 98.69 97.56 98.59 5,153,264 +0.54(+0.55%)
Dec 30, 2019 98.53 99.27 98.01 98.05 5,598,682 -0.37(-0.37%)
Dec 27, 2019 98.90 99.23 98.37 98.42 5,058,653 -0.25(-0.25%)
Dec 26, 2019 98.72 99.33 98.45 98.66 4,459,981 +0.21(+0.22%)
Dec 24, 2019 98.52 98.81 98.24 98.45 2,004,808 +0.01(+0.01%)
Dec 23, 2019 97.61 98.50 97.47 98.44 7,181,432 +0.53(+0.54%)
Dec 20, 2019 97.68 98.12 96.61 97.91 14,877,579 +1.27(+1.31%)
Dec 19, 2019 97.00 97.14 96.42 96.64 7,603,494 -0.34(-0.35%)
Dec 18, 2019 97.09 97.88 96.96 96.98 9,163,693 -0.04(-0.04%)
Dec 17, 2019 97.83 98.08 96.80 97.02 8,257,705 -0.62(-0.64%)
Dec 16, 2019 97.24 97.74 97.03 97.65 6,868,914 +1.15(+1.19%)
Dec 13, 2019 97.39 97.79 96.45 96.50 5,944,993 -0.70(-0.72%)
Dec 12, 2019 95.38 97.26 95.38 97.20 7,898,925 +2.11(+2.22%)
Dec 11, 2019 95.79 96.26 95.00 95.09 8,604,985 -1.36(-1.41%)
Dec 10, 2019 96.56 96.61 95.76 96.44 5,973,518 +0.48(+0.50%)
Dec 09, 2019 95.32 96.44 95.26 95.96 5,789,205 -0.58(-0.60%)
Dec 06, 2019 95.79 97.59 95.70 96.54 8,233,268 +1.37(+1.44%)
Dec 05, 2019 96.22 96.32 95.05 95.17 6,744,441 -0.50(-0.52%)
Dec 04, 2019 95.42 95.96 95.25 95.67 6,975,719 +0.86(+0.91%)
Dec 03, 2019 95.06 95.47 94.65 94.81 8,920,860 -0.74(-0.78%)
Dec 02, 2019 96.52 96.59 95.49 95.55 6,350,459 -0.27(-0.28%)
Nov 29, 2019 95.94 96.39 95.62 95.82 3,998,370 -0.77(-0.80%)
Nov 27, 2019 96.53 97.03 96.22 96.59 5,020,271 +0.23(+0.24%)
Nov 26, 2019 96.81 96.99 95.88 96.36 12,288,587 -0.48(-0.50%)
Nov 25, 2019 96.89 97.53 96.52 96.84 9,033,295 -0.20(-0.21%)
Nov 22, 2019 97.40 97.92 97.02 97.05 5,851,237 -0.11(-0.12%)
Nov 21, 2019 96.21 97.31 95.88 97.16 7,099,017 +1.17(+1.22%)
Nov 20, 2019 95.23 96.60 95.00 95.99 7,215,773 +0.73(+0.76%)
Nov 19, 2019 96.94 97.19 94.96 95.27 10,662,697 -1.72(-1.77%)
Nov 18, 2019 98.02 98.17 96.65 96.98 5,971,584 -1.71(-1.73%)
Nov 15, 2019 99.17 99.31 98.26 98.69 6,832,678 -0.11(-0.11%)
Nov 14, 2019 98.71 99.59 98.35 98.80 6,027,410 -0.26(-0.26%)
Nov 13, 2019 97.58 99.16 97.51 99.06 6,539,232 +1.07(+1.09%)
Nov 12, 2019 98.26 98.87 97.60 97.99 5,559,289 +0.12(+0.12%)
Nov 11, 2019 97.37 98.34 97.22 97.87 4,778,152 -0.10(-0.10%)
Nov 08, 2019 98.00 98.18 97.34 97.97 5,246,012 -0.78(-0.79%)
Nov 07, 2019 98.13 98.83 97.47 98.74 6,716,116 +1.61(+1.66%)
Nov 06, 2019 98.78 98.95 97.05 97.13 7,535,723 -1.65(-1.67%)
Nov 05, 2019 98.21 99.20 97.80 98.78 8,605,238 +0.30(+0.30%)
Nov 04, 2019 94.97 98.73 94.80 98.48 12,773,643 +4.34(+4.61%)
Nov 01, 2019 93.56 94.48 92.37 94.14 9,485,977 +0.06(+0.06%)
Oct 31, 2019 93.86 94.26 93.42 94.09 8,859,094 -0.18(-0.19%)
Oct 30, 2019 95.74 95.74 93.58 94.26 5,789,514 -1.43(-1.50%)
Oct 29, 2019 95.57 96.46 95.34 95.70 5,614,550 -0.28(-0.30%)
Oct 28, 2019 96.47 96.82 95.30 95.98 6,266,187 -0.15(-0.16%)
Oct 25, 2019 95.41 96.28 95.34 96.13 4,158,863 +0.88(+0.93%)
Oct 24, 2019 95.97 96.25 95.03 95.25 4,805,786 -0.32(-0.34%)
Oct 23, 2019 95.11 95.61 94.60 95.58 5,134,348 +0.15(+0.15%)
Oct 22, 2019 94.48 96.05 94.37 95.43 5,097,819 +0.96(+1.02%)
Oct 21, 2019 93.61 94.58 93.61 94.47 5,127,276 +1.51(+1.63%)
Oct 18, 2019 93.28 93.63 92.95 92.95 7,011,223 -0.49(-0.53%)
Oct 17, 2019 93.66 94.02 93.10 93.45 4,737,460 +0.19(+0.21%)
Oct 16, 2019 94.16 94.51 93.23 93.25 4,507,645 -0.97(-1.03%)
Oct 15, 2019 93.85 95.28 93.81 94.22 4,621,733 +0.11(+0.11%)
Oct 14, 2019 93.63 94.29 93.53 94.12 3,196,812 +0.02(+0.03%)
Oct 11, 2019 93.72 94.81 93.45 94.09 6,396,239 +1.26(+1.36%)
Oct 10, 2019 91.97 92.99 91.78 92.83 4,839,013 +1.17(+1.28%)
Oct 09, 2019 91.21 92.76 90.97 91.65 5,802,152 +1.16(+1.28%)
Oct 08, 2019 90.82 91.34 90.42 90.50 7,490,079 -1.26(-1.37%)
Oct 07, 2019 92.32 92.96 91.73 91.75 5,893,559 -0.48(-0.52%)
Oct 04, 2019 92.03 92.35 91.18 92.23 6,028,630 +0.57(+0.62%)
Oct 03, 2019 90.78 91.70 89.45 91.66 7,001,296 +0.70(+0.77%)
Oct 02, 2019 93.21 93.25 90.42 90.97 12,273,355 -3.01(-3.21%)
Oct 01, 2019 96.62 96.77 93.87 93.98 8,892,343 -2.10(-2.18%)
Sep 30, 2019 95.99 96.74 95.92 96.08 7,694,439 +0.00(+0.00%)
Sep 27, 2019 96.82 97.41 95.96 96.08 8,456,475 -1.26(-1.30%)
Sep 26, 2019 99.85 100.05 97.25 97.34 10,058,288 -2.71(-2.71%)
Sep 25, 2019 100.03 100.57 99.57 100.06 4,667,634 -0.19(-0.19%)
Sep 24, 2019 101.00 101.04 99.82 100.24 7,836,259 -0.94(-0.93%)
Sep 23, 2019 100.09 101.26 100.09 101.18 6,126,944 +0.47(+0.47%)
Sep 20, 2019 100.45 101.12 100.19 100.71 12,991,712 +0.53(+0.53%)
Sep 19, 2019 101.08 101.24 99.98 100.18 5,012,051 -0.42(-0.42%)
Sep 18, 2019 100.09 100.62 99.66 100.60 6,008,388 +0.23(+0.23%)
Sep 17, 2019 100.55 100.95 99.29 100.36 9,084,400 -0.19(-0.19%)
Sep 16, 2019 101.15 101.48 99.62 100.55 13,187,942 +2.12(+2.16%)
Sep 13, 2019 99.03 99.09 98.22 98.43 6,030,482 +0.06(+0.07%)
Sep 12, 2019 97.24 98.98 96.86 98.36 7,182,142 +0.11(+0.12%)
Sep 11, 2019 99.00 99.63 97.51 98.25 6,800,716 -0.46(-0.47%)
Sep 10, 2019 97.40 99.88 97.14 98.71 10,775,017 +1.99(+2.06%)
Sep 09, 2019 96.19 96.91 96.06 96.72 6,230,320 +0.92(+0.96%)
Sep 06, 2019 95.19 95.95 95.10 95.80 5,651,764 +0.50(+0.53%)
Sep 05, 2019 95.60 96.46 94.99 95.30 6,659,441 +0.32(+0.33%)
Sep 04, 2019 94.92 96.03 94.92 94.98 5,690,256 +0.79(+0.84%)
Sep 03, 2019 93.79 94.24 92.80 94.19 7,002,269 -1.17(-1.23%)
Aug 30, 2019 95.58 96.39 94.97 95.37 6,025,297 +0.16(+0.17%)
Aug 29, 2019 94.94 95.47 94.44 95.20 5,514,449 +0.56(+0.59%)
Aug 28, 2019 94.30 94.94 93.87 94.64 5,134,501 +0.81(+0.86%)
Aug 27, 2019 94.19 94.81 93.19 93.83 5,232,007 +0.07(+0.08%)
Aug 26, 2019 93.96 94.15 93.32 93.76 4,896,601 +0.45(+0.49%)
Aug 23, 2019 94.36 95.64 92.64 93.31 9,448,697 -2.07(-2.17%)
Aug 22, 2019 96.13 96.19 95.15 95.37 5,386,671 -0.12(-0.13%)
Aug 21, 2019 95.42 95.77 95.05 95.49 5,652,130 +1.42(+1.51%)
Aug 20, 2019 94.89 94.94 93.70 94.08 6,358,328 -0.96(-1.01%)
Aug 19, 2019 94.89 95.45 94.75 95.03 7,954,560 +1.22(+1.30%)
Aug 16, 2019 94.30 94.50 93.45 93.82 7,701,631 +0.04(+0.04%)
Aug 15, 2019 94.01 94.49 92.58 93.78 7,822,538 -0.63(-0.67%)
Aug 14, 2019 96.24 96.70 94.36 94.41 8,948,054 -3.73(-3.80%)
Aug 13, 2019 97.03 98.39 96.46 98.14 7,309,775 +0.67(+0.68%)
Aug 12, 2019 98.64 98.74 96.95 97.47 3,939,789 -0.69(-0.70%)
Aug 09, 2019 98.72 99.34 97.74 98.16 6,299,867 -0.65(-0.66%)
Aug 08, 2019 95.81 98.89 95.76 98.81 11,058,096 +3.31(+3.47%)
Aug 07, 2019 94.26 96.05 93.78 95.50 8,547,230 -0.22(-0.23%)
Aug 06, 2019 95.20 95.85 94.34 95.73 8,465,209 +1.91(+2.03%)
Aug 05, 2019 95.57 96.66 94.18 93.82 10,748,388 -2.99(-3.09%)
Aug 02, 2019 97.65 98.26 94.48 96.81 11,256,480 -0.01(-0.01%)
Aug 01, 2019 97.83 99.23 96.47 96.82 9,887,243 -1.90(-1.93%)
Jul 31, 2019 99.20 99.98 98.21 98.72 8,978,388 -0.99(-0.99%)
Jul 30, 2019 99.51 100.03 98.93 99.70 4,828,348 +0.09(+0.09%)
Jul 29, 2019 99.01 99.94 98.93 99.61 5,458,908 +0.41(+0.41%)
Jul 26, 2019 100.42 100.43 98.87 99.21 8,694,431 -1.53(-1.52%)
Jul 25, 2019 101.84 101.84 100.50 100.74 5,720,222 -0.73(-0.72%)
Jul 24, 2019 100.93 101.78 100.76 101.47 5,982,236 +0.58(+0.57%)
Jul 23, 2019 100.42 101.21 100.06 100.89 5,356,743 +0.41(+0.41%)
Jul 22, 2019 100.53 100.83 99.81 100.48 4,085,402 +0.22(+0.22%)
Jul 19, 2019 99.98 100.56 99.91 100.26 6,086,987 +0.29(+0.29%)
Jul 18, 2019 99.53 100.27 98.92 99.98 7,196,893 +0.43(+0.43%)
Jul 17, 2019 99.96 100.46 99.48 99.54 4,831,482 -0.50(-0.50%)
Jul 16, 2019 100.63 100.86 99.64 100.04 5,858,340 -0.77(-0.76%)
Jul 15, 2019 100.95 101.36 100.45 100.81 4,663,110 -0.21(-0.21%)
Jul 12, 2019 100.54 101.23 100.34 101.02 4,956,363 +0.44(+0.44%)
Jul 11, 2019 100.78 100.78 99.92 100.58 4,424,299 -0.01(-0.01%)
Jul 10, 2019 99.52 100.73 99.52 100.58 5,915,426 +1.68(+1.69%)
Jul 09, 2019 99.35 99.54 98.68 98.91 4,933,270 -0.20(-0.20%)
Jul 08, 2019 99.16 99.50 98.97 99.11 4,371,534 +0.05(+0.05%)
Jul 05, 2019 98.74 99.22 98.34 99.06 4,313,481 +0.15(+0.15%)
Jul 03, 2019 98.57 98.93 98.09 98.91 3,399,354 +0.34(+0.34%)
Jul 02, 2019 99.87 100.01 98.14 98.57 7,167,982 -1.53(-1.53%)
Jul 01, 2019 100.52 100.91 99.72 100.10 6,896,487 +0.32(+0.32%)
Jun 28, 2019 98.96 99.82 98.72 99.78 8,789,959 +1.07(+1.08%)
Jun 27, 2019 99.37 99.59 98.54 98.72 4,429,386 -0.66(-0.66%)
Jun 26, 2019 99.89 100.14 99.33 99.37 6,303,882 +0.23(+0.23%)
Jun 25, 2019 100.10 100.32 99.02 99.14 5,877,940 -1.02(-1.02%)
Jun 24, 2019 99.86 100.54 99.77 100.16 6,912,564 -0.02(-0.02%)
Jun 21, 2019 100.07 101.19 99.61 100.18 17,818,862 +0.52(+0.52%)
Jun 20, 2019 99.68 99.99 99.11 99.65 9,691,994 +1.11(+1.13%)
Jun 19, 2019 98.24 99.01 98.00 98.54 4,797,852 -0.03(-0.03%)
Jun 18, 2019 97.79 99.33 97.71 98.57 6,091,183 +1.23(+1.27%)
Jun 17, 2019 96.80 97.70 96.53 97.34 5,261,818 +0.47(+0.48%)
Jun 14, 2019 97.02 97.15 96.52 96.87 4,198,623 -0.08(-0.08%)
Jun 13, 2019 97.22 97.74 96.59 96.95 4,979,568 +0.58(+0.60%)
Jun 12, 2019 96.50 96.69 95.87 96.38 4,988,588 -0.79(-0.81%)
Jun 11, 2019 98.93 99.03 97.15 97.16 7,015,112 -0.90(-0.92%)
Jun 10, 2019 97.99 98.43 97.59 98.06 7,119,828 +0.65(+0.67%)
Jun 07, 2019 96.82 97.92 96.65 97.41 6,663,398 +0.64(+0.66%)
Jun 06, 2019 94.79 97.15 94.71 96.77 9,189,649 +2.43(+2.58%)
Jun 05, 2019 94.52 94.64 93.23 94.34 6,367,664 +0.28(+0.30%)
Jun 04, 2019 93.50 94.36 93.25 94.06 6,528,747 +1.05(+1.13%)
Jun 03, 2019 91.97 93.10 91.79 93.01 7,608,452 +1.72(+1.88%)
May 31, 2019 91.59 92.37 91.19 91.29 8,604,764 -1.23(-1.33%)
May 30, 2019 93.45 93.61 92.09 92.52 7,241,721 -1.11(-1.19%)
May 29, 2019 93.85 94.11 92.87 93.63 9,292,532 -1.23(-1.30%)
May 28, 2019 95.32 95.68 94.75 94.87 10,157,826 -0.32(-0.34%)
May 24, 2019 94.86 95.36 94.12 95.19 6,019,269 +0.67(+0.71%)
May 23, 2019 95.27 95.32 93.71 94.52 13,718,573 -2.17(-2.24%)
May 22, 2019 96.94 97.37 96.50 96.68 7,187,502 -0.62(-0.63%)
May 21, 2019 97.05 97.78 96.94 97.30 6,060,428 +0.40(+0.41%)
May 20, 2019 96.79 97.19 96.66 96.90 5,698,830 +0.26(+0.27%)
May 17, 2019 96.27 97.11 96.13 96.64 8,568,972 -0.22(-0.23%)
May 16, 2019 97.02 97.47 96.65 96.86 10,654,443 -0.12(-0.12%)
May 15, 2019 96.24 97.26 95.98 96.98 8,745,881 +0.40(+0.41%)
May 14, 2019 95.82 97.07 95.69 96.59 8,632,420 +0.95(+1.00%)
May 13, 2019 96.80 97.08 95.29 95.63 9,698,809 -1.23(-1.27%)
May 10, 2019 96.21 97.09 95.15 96.87 11,067,121 +0.64(+0.66%)
May 09, 2019 96.17 97.13 95.17 96.23 20,774,146 +2.93(+3.14%)
May 08, 2019 93.99 94.08 93.22 93.30 7,844,738 -0.61(-0.65%)
May 07, 2019 93.14 93.91 92.51 93.91 11,541,971 -0.10(-0.11%)
May 06, 2019 93.30 95.16 93.28 94.02 13,895,356 +0.90(+0.96%)
May 03, 2019 93.45 94.13 92.99 93.12 9,275,536 +0.71(+0.76%)
May 02, 2019 93.13 94.07 92.33 92.41 11,957,826 -1.14(-1.21%)
May 01, 2019 95.13 95.40 93.51 93.55 12,715,251 -1.79(-1.87%)
Apr 30, 2019 96.16 96.81 95.01 95.33 26,990,518 +1.86(+1.99%)
Apr 29, 2019 92.91 93.78 92.67 93.48 11,843,111 +0.49(+0.53%)
Apr 26, 2019 94.02 94.09 91.83 92.98 14,642,229 -0.64(-0.68%)
Apr 25, 2019 93.74 94.25 93.22 93.62 13,393,852 -0.30(-0.32%)
Apr 24, 2019 96.36 96.42 93.77 93.92 27,849,932 -2.97(-3.07%)
Apr 23, 2019 96.66 97.10 96.36 96.89 11,432,953 +0.10(+0.10%)
Apr 22, 2019 95.90 96.88 95.64 96.79 10,006,386 +1.62(+1.70%)
Apr 18, 2019 95.70 95.94 94.57 95.17 12,022,481 -0.33(-0.34%)
Apr 17, 2019 97.03 97.30 95.33 95.50 14,983,790 -0.71(-0.74%)
Apr 16, 2019 95.63 96.33 95.33 96.21 15,040,472 +0.82(+0.86%)
Apr 15, 2019 95.30 96.10 94.75 95.40 16,833,494 +0.30(+0.32%)
Apr 12, 2019 96.54 96.87 94.49 95.09 53,767,304 -4.95(-4.95%)
Apr 11, 2019 99.53 100.25 99.06 100.04 4,090,147 +0.40(+0.40%)
Apr 10, 2019 100.16 100.50 99.36 99.64 4,999,715 -0.04(-0.04%)
Apr 09, 2019 100.28 100.28 99.35 99.68 5,218,077 -0.91(-0.90%)
Apr 08, 2019 100.66 101.11 100.23 100.59 6,905,272 +0.21(+0.21%)
Apr 05, 2019 99.45 100.56 99.41 100.38 6,991,159 +1.29(+1.30%)
Apr 04, 2019 98.47 99.12 98.10 99.10 4,679,342 +0.72(+0.73%)
Apr 03, 2019 99.43 99.53 98.10 98.37 4,527,944 -0.83(-0.83%)
Apr 02, 2019 99.41 99.61 98.55 99.20 5,494,096 -0.01(-0.01%)
Apr 01, 2019 98.36 99.47 98.02 99.21 6,933,964 +1.40(+1.43%)
Mar 29, 2019 98.68 98.83 97.26 97.81 6,698,103 +0.13(+0.13%)
Mar 28, 2019 97.35 97.79 97.16 97.68 5,110,191 +0.18(+0.19%)
Mar 27, 2019 98.45 98.84 96.89 97.50 4,694,709 -1.06(-1.08%)
Mar 26, 2019 98.28 99.18 97.97 98.56 5,138,066 +0.98(+1.01%)
Mar 25, 2019 97.61 97.95 97.12 97.58 4,832,808 -0.16(-0.16%)
Mar 22, 2019 99.14 99.18 97.43 97.74 7,287,615 -2.20(-2.20%)
Mar 21, 2019 99.15 100.02 98.87 99.94 6,360,452 +0.93(+0.94%)
Mar 20, 2019 99.29 100.32 99.00 99.01 8,448,692 -0.47(-0.47%)
Mar 19, 2019 100.49 100.78 99.05 99.48 6,418,766 -0.48(-0.48%)
Mar 18, 2019 99.42 100.15 99.39 99.95 7,035,989 +0.45(+0.45%)
Mar 15, 2019 98.93 99.59 98.74 99.50 13,160,073 +0.56(+0.57%)
Mar 14, 2019 99.07 99.62 98.84 98.94 6,481,251 -0.06(-0.06%)
Mar 13, 2019 98.94 99.20 98.38 98.99 5,928,327 +0.61(+0.62%)
Mar 12, 2019 98.33 99.22 97.97 98.38 7,787,589 +0.22(+0.23%)
Mar 11, 2019 97.56 98.62 97.47 98.16 7,667,923 +1.59(+1.64%)
Mar 08, 2019 95.36 96.82 94.65 96.57 8,833,370 -0.25(-0.26%)
Mar 07, 2019 98.00 98.06 96.64 96.83 9,066,274 -1.26(-1.29%)
Mar 06, 2019 97.80 99.02 97.11 98.09 9,571,160 +0.19(+0.19%)
Mar 05, 2019 96.77 97.95 96.55 97.90 9,246,675 +0.93(+0.96%)
Mar 04, 2019 97.41 97.54 95.72 96.97 9,441,282 +0.07(+0.07%)
Mar 01, 2019 95.60 96.91 95.42 96.90 9,751,957 +1.95(+2.05%)
Feb 28, 2019 95.29 95.41 94.09 94.95 8,068,153 -0.40(-0.42%)
Feb 27, 2019 95.52 96.31 95.20 95.35 6,661,855 +0.11(+0.12%)
Feb 26, 2019 95.13 96.06 95.03 95.24 6,858,102 +0.25(+0.27%)
Feb 25, 2019 94.82 95.62 94.79 94.98 6,544,319 +0.18(+0.19%)
Feb 22, 2019 95.51 95.65 94.37 94.80 5,689,345 +0.20(+0.21%)
Feb 21, 2019 95.34 95.54 94.01 94.60 6,472,449 -0.91(-0.95%)
Feb 20, 2019 94.74 95.86 94.49 95.51 7,481,416 +0.77(+0.81%)
Feb 19, 2019 94.41 95.17 94.06 94.74 5,387,381 -0.03(-0.03%)
Feb 15, 2019 94.98 95.17 94.17 94.77 7,820,330 +0.95(+1.01%)
Feb 14, 2019 93.99 94.91 93.43 93.82 6,808,771 -0.17(-0.19%)
Feb 13, 2019 93.68 94.64 93.32 94.00 7,549,389 +0.67(+0.72%)
Feb 12, 2019 93.02 93.45 92.46 93.33 6,868,697 +1.39(+1.51%)
Feb 11, 2019 91.92 92.26 91.50 91.94 6,181,410 -0.50(-0.54%)
Feb 08, 2019 92.56 92.68 91.13 92.43 7,213,572 -0.51(-0.55%)
Feb 07, 2019 92.77 93.17 91.59 92.95 9,262,795 -0.51(-0.55%)
Feb 06, 2019 93.55 94.01 93.31 93.46 6,347,987 -0.47(-0.50%)
Feb 05, 2019 94.04 94.23 93.31 93.93 7,524,240 -0.20(-0.22%)
Feb 04, 2019 92.37 94.14 91.44 94.13 10,132,053 +1.08(+1.16%)
Feb 01, 2019 91.70 93.75 91.66 93.06 13,908,792 +2.92(+3.24%)
Jan 31, 2019 89.46 90.73 89.13 90.13 14,255,078 +1.29(+1.45%)
Jan 30, 2019 88.46 89.35 88.03 88.84 10,100,567 +0.93(+1.06%)
Jan 29, 2019 88.86 89.11 87.87 87.91 6,816,391 -0.27(-0.30%)
Jan 28, 2019 87.98 88.50 87.32 88.18 8,759,935 -0.83(-0.93%)
Jan 25, 2019 89.67 90.23 88.83 89.01 7,967,506 -0.23(-0.26%)
Jan 24, 2019 87.29 89.48 87.19 89.24 10,772,703 +1.67(+1.90%)
Jan 23, 2019 88.35 88.58 86.81 87.57 7,710,856 -0.75(-0.85%)
Jan 22, 2019 88.93 89.19 88.01 88.32 9,211,877 -1.60(-1.77%)
Jan 18, 2019 89.61 90.13 88.88 89.91 11,934,215 +1.89(+2.15%)
Jan 17, 2019 87.07 88.28 86.61 88.02 5,605,743 +0.44(+0.50%)
Jan 16, 2019 87.60 88.30 87.43 87.58 7,108,098 -0.57(-0.64%)
Jan 15, 2019 88.03 88.89 87.66 88.14 5,355,787 +0.31(+0.36%)
Jan 14, 2019 87.53 88.32 87.32 87.83 7,786,998 -0.64(-0.73%)
Jan 11, 2019 88.83 88.87 87.79 88.47 5,713,591 -0.72(-0.80%)
Jan 10, 2019 88.45 89.33 87.82 89.19 7,656,545 +0.14(+0.16%)
Jan 09, 2019 88.59 89.62 88.40 89.05 9,020,198 +1.18(+1.34%)
Jan 08, 2019 89.15 89.46 87.79 87.87 6,986,887 -0.39(-0.44%)
Jan 07, 2019 87.31 88.78 86.41 88.25 7,228,302 +1.13(+1.30%)
Jan 04, 2019 86.70 87.25 86.06 87.12 10,116,098 +1.77(+2.07%)
Jan 03, 2019 87.31 87.49 84.96 85.35 8,097,796 -1.67(-1.92%)
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.