FinancialContent is the trusted provider of stock market information to the media industry.
Chevron Corp (NY: CVX)
115.81 USD  +0.05 (+0.04%)
Official Closing Price  /  Updated: 7:53 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 123.71 124.69 122.48 123.11 7,199,393 -1.23(-0.99%)
Jul 30, 2019 124.10 124.75 123.38 124.34 3,871,650 +0.11(+0.09%)
Jul 29, 2019 123.48 124.64 123.38 124.23 4,377,270 +0.51(+0.41%)
Jul 26, 2019 125.24 125.25 123.30 123.72 6,971,700 -1.91(-1.52%)
Jul 25, 2019 127.00 127.00 125.33 125.63 4,586,807 -0.91(-0.72%)
Jul 24, 2019 125.87 126.93 125.66 126.54 4,796,905 +0.72(+0.57%)
Jul 23, 2019 125.24 126.22 124.78 125.82 4,295,348 +0.51(+0.41%)
Jul 22, 2019 125.37 125.75 124.47 125.31 3,275,913 +0.27(+0.22%)
Jul 19, 2019 124.68 125.41 124.60 125.04 4,880,900 +0.36(+0.29%)
Jul 18, 2019 124.12 125.05 123.36 124.68 5,770,887 +0.54(+0.43%)
Jul 17, 2019 124.66 125.28 124.06 124.14 3,874,163 -0.62(-0.50%)
Jul 16, 2019 125.50 125.78 124.26 124.76 4,697,558 -0.96(-0.76%)
Jul 15, 2019 125.89 126.40 125.27 125.72 3,739,153 -0.26(-0.21%)
Jul 12, 2019 125.38 126.25 125.13 125.98 3,974,300 +0.55(+0.44%)
Jul 11, 2019 125.68 125.68 124.60 125.43 3,547,660 -0.01(-0.01%)
Jul 10, 2019 124.11 125.62 124.11 125.44 4,743,333 +2.09(+1.69%)
Jul 09, 2019 123.90 124.14 123.07 123.35 3,955,783 -0.25(-0.20%)
Jul 08, 2019 123.66 124.09 123.42 123.60 3,505,350 +0.06(+0.05%)
Jul 05, 2019 123.14 123.74 122.64 123.54 3,458,800 +0.19(+0.15%)
Jul 03, 2019 122.93 123.37 122.33 123.35 2,725,800 +0.42(+0.34%)
Jul 02, 2019 124.55 124.72 122.39 122.93 5,747,705 -1.91(-1.53%)
Jul 01, 2019 125.36 125.84 124.36 124.84 5,530,004 +0.40(+0.32%)
Jun 28, 2019 123.41 124.48 123.12 124.44 7,048,300 +1.33(+1.08%)
Jun 27, 2019 123.92 124.20 122.89 123.11 3,551,739 -0.82(-0.66%)
Jun 26, 2019 124.57 124.88 123.88 123.93 5,054,819 +0.29(+0.23%)
Jun 25, 2019 124.84 125.11 123.49 123.64 4,713,274 -1.27(-1.02%)
Jun 24, 2019 124.54 125.38 124.42 124.91 5,542,896 -0.02(-0.02%)
Jun 21, 2019 124.80 126.20 124.23 124.93 14,288,200 +0.65(+0.52%)
Jun 20, 2019 124.31 124.70 123.60 124.28 7,771,604 +1.39(+1.13%)
Jun 19, 2019 122.51 123.48 122.22 122.89 3,847,197 -0.04(-0.03%)
Jun 18, 2019 121.95 123.87 121.86 122.93 4,884,265 +1.54(+1.27%)
Jun 17, 2019 120.72 121.84 120.38 121.39 4,219,232 +0.58(+0.48%)
Jun 14, 2019 121.00 121.16 120.37 120.81 3,366,700 -0.10(-0.08%)
Jun 13, 2019 121.24 121.89 120.46 120.91 3,992,907 +0.72(+0.60%)
Jun 12, 2019 120.35 120.58 119.56 120.19 4,000,140 -0.98(-0.81%)
Jun 11, 2019 123.37 123.50 121.15 121.17 5,625,125 -1.12(-0.92%)
Jun 10, 2019 122.20 122.75 121.71 122.29 5,709,092 +0.81(+0.67%)
Jun 07, 2019 120.74 122.12 120.53 121.48 5,343,100 +0.80(+0.66%)
Jun 06, 2019 118.21 121.15 118.11 120.68 7,368,795 +3.03(+2.58%)
Jun 05, 2019 117.87 118.03 116.27 117.65 5,105,963 +0.35(+0.30%)
Jun 04, 2019 116.60 117.68 116.29 117.30 5,235,129 +1.31(+1.13%)
Jun 03, 2019 114.70 116.10 114.47 115.99 6,100,899 +2.14(+1.88%)
May 31, 2019 114.22 115.20 113.72 113.85 6,899,800 -1.53(-1.33%)
May 30, 2019 116.54 116.74 114.85 115.38 5,806,833 -1.39(-1.19%)
May 29, 2019 117.04 117.36 115.82 116.77 7,451,292 -1.54(-1.30%)
May 28, 2019 118.88 119.32 118.17 118.31 8,145,135 -0.40(-0.34%)
May 24, 2019 118.30 118.93 117.38 118.71 4,826,600 +0.84(+0.71%)
May 23, 2019 118.81 118.87 116.86 117.87 11,000,349 -2.70(-2.24%)
May 22, 2019 120.90 121.43 120.34 120.57 5,763,357 -0.77(-0.63%)
May 21, 2019 121.03 121.94 120.90 121.34 4,859,604 +0.50(+0.41%)
May 20, 2019 120.71 121.21 120.54 120.84 4,569,653 +0.32(+0.27%)
May 17, 2019 120.06 121.11 119.88 120.52 6,871,100 -0.28(-0.23%)
May 16, 2019 120.99 121.55 120.53 120.80 8,543,352 -1.34(-1.10%)
May 15, 2019 121.20 122.49 120.87 122.14 6,944,630 +0.50(+0.41%)
May 14, 2019 120.67 122.25 120.51 121.64 6,854,536 +1.20(+1.00%)
May 13, 2019 121.91 122.26 120.01 120.44 7,701,298 -1.55(-1.27%)
May 10, 2019 121.17 122.27 119.83 121.99 8,787,800 +0.80(+0.66%)
May 09, 2019 121.12 122.32 119.86 121.19 16,495,622 +3.69(+3.14%)
May 08, 2019 118.37 118.48 117.40 117.50 6,229,081 -0.77(-0.65%)
May 07, 2019 117.30 118.27 116.50 118.27 9,164,853 -0.13(-0.11%)
May 06, 2019 117.50 119.84 117.47 118.40 11,033,548 +1.13(+0.96%)
May 03, 2019 117.69 118.54 117.11 117.27 7,365,200 +0.89(+0.76%)
May 02, 2019 117.28 118.47 116.28 116.38 9,495,061 -1.43(-1.21%)
May 01, 2019 119.80 120.14 117.76 117.81 10,096,491 -2.25(-1.87%)
Apr 30, 2019 121.10 121.92 119.65 120.06 21,431,706 +2.34(+1.99%)
Apr 29, 2019 117.01 118.11 116.70 117.72 9,403,972 +0.62(+0.53%)
Apr 26, 2019 118.40 118.50 115.65 117.10 11,626,600 -0.80(-0.68%)
Apr 25, 2019 118.05 118.70 117.40 117.90 10,635,331 -0.38(-0.32%)
Apr 24, 2019 121.35 121.43 118.09 118.28 22,114,120 -3.74(-3.07%)
Apr 23, 2019 121.73 122.28 121.35 122.02 9,078,288 +0.12(+0.10%)
Apr 22, 2019 120.78 122.01 120.45 121.90 7,945,528 +2.04(+1.70%)
Apr 18, 2019 120.52 120.82 119.10 119.86 9,546,400 -0.41(-0.34%)
Apr 17, 2019 122.20 122.54 120.05 120.27 11,897,815 -0.90(-0.74%)
Apr 16, 2019 120.43 121.32 120.06 121.17 11,942,823 +1.03(+0.86%)
Apr 15, 2019 120.02 121.02 119.33 120.14 13,366,564 +0.38(+0.32%)
Apr 12, 2019 121.58 122.00 119.00 119.76 42,693,700 -6.23(-4.94%)
Apr 11, 2019 125.34 126.25 124.75 125.99 3,247,764 +0.50(+0.40%)
Apr 10, 2019 126.14 126.57 125.13 125.49 3,970,003 -0.05(-0.04%)
Apr 09, 2019 126.29 126.29 125.12 125.54 4,143,392 -1.14(-0.90%)
Apr 08, 2019 126.77 127.34 126.23 126.68 5,483,102 +0.26(+0.21%)
Apr 05, 2019 125.25 126.64 125.20 126.42 5,551,300 +1.62(+1.30%)
Apr 04, 2019 124.01 124.83 123.55 124.80 3,715,612 +0.91(+0.73%)
Apr 03, 2019 125.22 125.35 123.54 123.89 3,595,395 -1.04(-0.83%)
Apr 02, 2019 125.20 125.44 124.11 124.93 4,362,564 -0.01(-0.01%)
Apr 01, 2019 123.87 125.27 123.45 124.94 5,505,885 +1.76(+1.43%)
Mar 29, 2019 124.28 124.47 122.49 123.18 5,318,600 +0.16(+0.13%)
Mar 28, 2019 122.60 123.16 122.36 123.02 4,057,726 +0.23(+0.19%)
Mar 27, 2019 123.98 124.48 122.02 122.79 3,727,814 -1.34(-1.08%)
Mar 26, 2019 123.77 124.91 123.38 124.13 4,079,860 +1.24(+1.01%)
Mar 25, 2019 122.93 123.35 122.31 122.89 3,837,471 -0.20(-0.16%)
Mar 22, 2019 124.85 124.90 122.70 123.09 5,786,700 -2.77(-2.20%)
Mar 21, 2019 124.87 125.96 124.51 125.86 5,050,490 +1.17(+0.94%)
Mar 20, 2019 125.04 126.34 124.68 124.69 6,708,648 -0.59(-0.47%)
Mar 19, 2019 126.56 126.92 124.74 125.28 5,096,794 -0.60(-0.48%)
Mar 18, 2019 125.21 126.13 125.17 125.88 5,586,897 +0.57(+0.45%)
Mar 15, 2019 124.59 125.42 124.35 125.31 10,449,700 +0.71(+0.57%)
Mar 14, 2019 124.76 125.46 124.48 124.60 5,146,410 -0.07(-0.06%)
Mar 13, 2019 124.60 124.93 123.90 124.67 4,707,363 +0.77(+0.62%)
Mar 12, 2019 123.84 124.96 123.38 123.90 6,183,702 +0.28(+0.23%)
Mar 11, 2019 122.87 124.20 122.75 123.62 6,088,682 +2.00(+1.64%)
Mar 08, 2019 120.10 121.93 119.20 121.62 7,014,100 -0.32(-0.26%)
Mar 07, 2019 123.42 123.50 121.70 121.94 7,199,036 -1.59(-1.29%)
Mar 06, 2019 123.17 124.70 122.30 123.53 7,599,939 +0.24(+0.19%)
Mar 05, 2019 121.87 123.35 121.59 123.29 7,342,283 +1.17(+0.96%)
Mar 04, 2019 122.67 122.84 120.55 122.12 7,496,810 +0.09(+0.07%)
Mar 01, 2019 120.39 122.04 120.17 122.03 7,743,500 +2.45(+2.05%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.