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

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jun 30, 2020 72.73 75.57 72.52 74.94 9,839,870 +1.31(+1.78%)
Jun 29, 2020 72.99 74.38 72.73 73.62 8,360,958 +1.02(+1.40%)
Jun 26, 2020 74.56 74.60 72.37 72.61 16,392,083 -2.31(-3.08%)
Jun 25, 2020 73.32 75.17 73.20 74.92 8,806,502 +1.32(+1.79%)
Jun 24, 2020 75.57 75.69 72.94 73.60 10,684,882 -3.19(-4.16%)
Jun 23, 2020 77.68 78.18 76.57 76.79 7,522,849 -0.13(-0.16%)
Jun 22, 2020 75.85 77.00 75.24 76.92 7,069,077 +0.81(+1.06%)
Jun 19, 2020 79.29 79.29 76.04 76.11 17,666,798 -1.10(-1.42%)
Jun 18, 2020 76.42 78.29 75.67 77.21 8,410,061 +0.34(+0.44%)
Jun 17, 2020 78.80 78.94 76.84 76.87 7,163,074 -2.09(-2.65%)
Jun 16, 2020 79.77 80.27 76.83 78.97 10,392,643 +2.35(+3.07%)
Jun 15, 2020 74.82 77.33 74.08 76.61 14,634,825 -0.97(-1.26%)
Jun 12, 2020 78.62 78.65 75.59 77.59 11,350,857 +2.54(+3.38%)
Jun 11, 2020 77.51 79.10 74.84 75.05 17,790,836 -6.89(-8.41%)
Jun 10, 2020 84.82 85.24 81.93 81.95 12,483,175 -3.32(-3.89%)
Jun 09, 2020 84.57 86.44 83.84 85.26 12,793,827 -1.44(-1.66%)
Jun 08, 2020 86.19 86.99 84.71 86.70 13,205,272 +2.04(+2.41%)
Jun 05, 2020 83.21 85.70 83.18 84.66 15,194,292 +3.80(+4.71%)
Jun 04, 2020 81.28 81.37 79.92 80.86 7,587,031 -0.76(-0.93%)
Jun 03, 2020 80.60 82.07 80.41 81.61 10,047,904 +2.09(+2.63%)
Jun 02, 2020 78.76 79.97 78.34 79.52 9,378,221 +1.60(+2.05%)
Jun 01, 2020 76.37 78.81 75.67 77.92 8,746,396 +0.92(+1.19%)
May 29, 2020 75.74 77.17 74.96 77.01 20,263,024 +0.70(+0.91%)
May 28, 2020 78.61 78.86 76.25 76.31 11,472,236 -2.54(-3.23%)
May 27, 2020 79.51 79.52 77.35 78.86 9,311,878 +0.50(+0.64%)
May 26, 2020 77.67 79.23 77.29 78.35 11,222,953 +2.54(+3.35%)
May 22, 2020 76.80 76.93 75.13 75.82 10,196,647 -1.48(-1.91%)
May 21, 2020 77.91 78.41 76.66 77.29 10,515,090 -0.81(-1.03%)
May 20, 2020 76.42 78.50 75.73 78.10 10,905,853 +2.84(+3.77%)
May 19, 2020 77.71 77.79 75.19 75.26 9,225,379 -2.46(-3.17%)
May 18, 2020 77.60 78.44 76.81 77.72 14,653,757 +3.93(+5.33%)
May 15, 2020 75.03 76.19 73.52 73.79 12,218,884 -0.74(-0.99%)
May 14, 2020 72.25 75.26 71.19 74.53 12,901,400 +1.12(+1.52%)
May 13, 2020 74.41 74.49 72.27 73.41 14,757,359 -1.99(-2.63%)
May 12, 2020 77.08 77.82 75.32 75.40 10,567,022 -1.88(-2.43%)
May 11, 2020 77.97 78.30 77.12 77.28 8,574,977 -1.74(-2.20%)
May 08, 2020 78.63 79.09 77.86 79.02 10,394,310 +2.34(+3.05%)
May 07, 2020 76.95 77.85 76.07 76.67 11,781,400 +2.14(+2.88%)
May 06, 2020 76.85 77.35 74.30 74.53 13,465,971 -2.35(-3.06%)
May 05, 2020 78.21 78.87 76.71 76.88 16,437,851 +1.20(+1.59%)
May 04, 2020 73.46 75.83 72.58 75.68 13,522,828 +1.66(+2.24%)
May 01, 2020 75.74 76.18 72.04 74.02 16,009,277 -2.12(-2.78%)
Apr 30, 2020 77.57 79.24 74.97 76.14 14,764,696 -2.17(-2.77%)
Apr 29, 2020 76.54 78.74 76.38 78.31 14,909,848 +3.90(+5.24%)
Apr 28, 2020 74.12 75.28 73.52 74.41 12,861,386 +0.17(+0.22%)
Apr 27, 2020 71.80 75.00 71.07 74.25 14,538,761 +2.23(+3.10%)
Apr 24, 2020 73.23 73.49 70.99 72.01 11,087,482 +0.17(+0.24%)
Apr 23, 2020 71.43 73.48 70.67 71.84 17,186,246 +1.95(+2.79%)
Apr 22, 2020 70.31 70.56 68.67 69.89 12,470,218 +2.32(+3.43%)
Apr 21, 2020 66.44 69.35 65.59 67.57 23,705,948 -1.60(-2.31%)
Apr 20, 2020 68.41 72.01 67.94 69.17 19,020,062 -2.98(-4.13%)
Apr 17, 2020 67.31 72.42 67.30 72.15 19,489,030 +5.94(+8.98%)
Apr 16, 2020 67.30 68.02 65.23 66.20 14,839,645 -2.07(-3.03%)
Apr 15, 2020 67.45 69.01 65.65 68.27 16,893,646 -1.75(-2.51%)
Apr 14, 2020 70.73 72.07 69.80 70.03 17,875,896 -0.25(-0.35%)
Apr 13, 2020 72.15 72.30 69.03 70.28 16,735,722 +0.50(+0.71%)
Apr 09, 2020 73.45 74.41 67.47 69.78 20,598,804 -1.38(-1.94%)
Apr 08, 2020 68.11 71.43 67.47 71.16 14,832,585 +4.19(+6.25%)
Apr 07, 2020 69.74 70.92 66.92 66.97 19,802,900 +0.44(+0.66%)
Apr 06, 2020 63.73 67.00 62.50 66.53 20,941,550 +4.37(+7.03%)
Apr 03, 2020 64.56 65.38 60.44 62.16 18,009,410 -0.84(-1.33%)
Apr 02, 2020 59.38 65.14 57.58 63.00 28,042,370 +6.26(+11.03%)
Apr 01, 2020 57.53 59.83 55.96 56.74 17,349,274 -3.23(-5.38%)
Mar 31, 2020 60.64 62.11 58.61 59.97 22,358,056 +0.42(+0.71%)
Mar 30, 2020 56.29 60.36 55.47 59.55 22,335,346 +2.62(+4.61%)
Mar 27, 2020 59.69 60.87 56.69 56.93 24,662,020 -6.29(-9.95%)
Mar 26, 2020 58.18 63.81 56.19 63.22 29,166,612 +5.88(+10.26%)
Mar 25, 2020 56.52 60.53 55.15 57.33 27,251,752 +2.25(+4.09%)
Mar 24, 2020 50.88 55.99 49.92 55.08 35,273,576 +10.20(+22.74%)
Mar 23, 2020 48.22 49.16 43.84 44.87 28,704,752 -4.28(-8.71%)
Mar 20, 2020 49.27 50.20 46.65 49.15 32,574,830 +1.66(+3.48%)
Mar 19, 2020 45.74 48.41 42.71 47.50 36,089,848 +1.94(+4.25%)
Mar 18, 2020 54.80 54.81 45.16 45.56 30,123,896 -12.94(-22.12%)
Mar 17, 2020 58.27 60.40 54.20 58.51 27,404,596 +0.82(+1.42%)
Mar 16, 2020 60.06 64.96 57.68 57.69 21,183,700 -11.36(-16.45%)
Mar 13, 2020 66.20 69.11 61.34 69.04 28,390,792 +5.93(+9.39%)
Mar 12, 2020 63.92 64.66 60.30 63.12 31,130,212 -5.60(-8.15%)
Mar 11, 2020 68.06 70.22 67.66 68.72 22,248,282 -1.61(-2.29%)
Mar 10, 2020 71.38 71.43 67.07 70.33 27,294,560 +3.57(+5.34%)
Mar 09, 2020 68.06 72.84 66.21 66.77 36,964,388 -12.12(-15.37%)
Mar 06, 2020 77.52 79.50 77.32 78.89 20,373,828 -1.55(-1.92%)
Mar 05, 2020 79.21 80.60 78.58 80.44 15,481,449 -1.11(-1.36%)
Mar 04, 2020 79.76 81.95 79.18 81.55 17,822,096 +3.43(+4.39%)
Mar 03, 2020 80.11 81.51 77.28 78.12 19,955,296 -1.82(-2.28%)
Mar 02, 2020 77.82 80.02 76.31 79.94 18,180,110 +2.69(+3.48%)
Feb 28, 2020 75.01 77.34 74.58 77.25 25,180,478 -0.65(-0.84%)
Feb 27, 2020 79.18 81.27 77.86 77.91 19,069,612 -3.24(-3.99%)
Feb 26, 2020 83.48 84.10 81.11 81.14 14,487,127 -2.45(-2.93%)
Feb 25, 2020 86.80 86.84 82.76 83.59 15,548,924 -3.07(-3.54%)
Feb 24, 2020 87.49 88.52 86.42 86.66 11,524,621 -3.56(-3.94%)
Feb 21, 2020 90.20 90.37 89.10 90.22 7,785,704 -0.66(-0.73%)
Feb 20, 2020 91.69 91.93 90.79 90.88 5,394,265 -0.77(-0.84%)
Feb 19, 2020 91.47 91.95 90.95 91.65 7,110,475 +0.41(+0.45%)
Feb 18, 2020 90.21 91.26 90.07 91.24 6,012,020 +0.13(+0.15%)
Feb 14, 2020 91.74 91.84 90.69 91.11 6,220,903 -0.24(-0.26%)
Feb 13, 2020 91.11 91.90 91.00 91.35 7,321,837 -0.31(-0.34%)
Feb 12, 2020 92.04 92.12 91.31 91.66 6,989,244 +0.68(+0.75%)
Feb 11, 2020 90.63 91.11 90.04 90.98 7,423,098 +1.16(+1.29%)
Feb 10, 2020 88.79 89.83 88.61 89.82 7,343,924 +0.70(+0.78%)
Feb 07, 2020 89.11 89.53 88.74 89.12 5,904,044 -0.45(-0.50%)
Feb 06, 2020 90.50 90.54 89.26 89.57 7,663,853 -0.65(-0.72%)
Feb 05, 2020 88.57 90.52 88.44 90.22 8,449,274 +2.81(+3.21%)
Feb 04, 2020 88.09 88.62 87.21 87.41 12,110,497 +0.47(+0.54%)
Feb 03, 2020 87.49 87.74 86.23 86.95 10,739,104 -0.70(-0.80%)
Jan 31, 2020 89.83 89.99 87.04 87.65 16,745,849 -3.69(-4.04%)
Jan 30, 2020 89.83 91.28 89.22 91.34 10,242,838 +1.05(+1.16%)
Jan 29, 2020 91.18 91.49 90.14 90.29 5,833,553 -0.61(-0.67%)
Jan 28, 2020 90.79 91.31 90.62 90.91 7,055,448 +0.60(+0.66%)
Jan 27, 2020 90.19 90.67 89.97 90.31 9,299,420 -1.19(-1.31%)
Jan 24, 2020 92.27 92.43 91.09 91.50 8,458,796 -1.02(-1.11%)
Jan 23, 2020 91.95 92.84 91.51 92.53 9,788,473 +0.16(+0.18%)
Jan 22, 2020 92.53 92.88 92.00 92.36 6,832,000 -0.34(-0.36%)
Jan 21, 2020 94.16 94.20 92.58 92.70 10,352,927 -1.86(-1.96%)
Jan 17, 2020 95.72 95.95 94.50 94.55 9,639,727 -1.07(-1.12%)
Jan 16, 2020 95.36 95.94 95.27 95.63 8,583,535 +0.62(+0.65%)
Jan 15, 2020 95.14 95.23 94.61 95.00 7,100,445 -0.14(-0.15%)
Jan 14, 2020 95.31 95.62 94.66 95.14 8,787,689 -0.29(-0.31%)
Jan 13, 2020 95.28 95.64 94.96 95.44 8,369,165 +0.18(+0.19%)
Jan 10, 2020 96.14 96.28 95.22 95.26 7,817,418 -0.88(-0.91%)
Jan 09, 2020 96.20 96.47 95.04 96.13 8,978,638 -0.16(-0.16%)
Jan 08, 2020 96.98 97.43 96.25 96.29 8,918,245 -1.10(-1.13%)
Jan 07, 2020 97.37 97.95 96.35 97.39 9,607,346 -1.27(-1.29%)
Jan 06, 2020 99.18 99.54 98.44 98.66 12,166,026 -0.34(-0.34%)
Jan 03, 2020 99.63 100.39 98.78 99.00 7,775,491 -0.34(-0.35%)
Jan 02, 2020 98.83 99.50 98.80 99.34 6,362,386 +0.75(+0.76%)
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%)
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.