Chevron Corp (NY: CVX )

109.00 USD +4.50 (+4.31%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 112.05 112.98 111.30 111.56 17,301,393 +2.22(+2.03%)
Nov 29, 2016 109.10 109.72 108.40 109.34 7,461,724 -1.16(-1.05%)
Nov 28, 2016 110.95 111.57 110.38 110.50 6,379,664 -0.50(-0.45%)
Nov 25, 2016 110.54 111.22 110.18 111.00 3,238,554 +0.00(+0.00%)
Nov 23, 2016 111.00 111.00 111.00 0 +0.38(+0.34%)
Nov 22, 2016 110.79 111.00 109.31 110.62 6,440,048 +0.44(+0.40%)
Nov 21, 2016 110.36 111.00 110.07 110.18 8,472,056 +0.98(+0.90%)
Nov 18, 2016 108.57 109.67 108.15 109.20 6,815,483 +1.08(+1.00%)
Nov 17, 2016 109.00 110.10 107.59 108.12 6,629,316 -0.23(-0.21%)
Nov 16, 2016 108.20 109.00 107.74 108.35 7,723,505 -0.61(-0.56%)
Nov 15, 2016 107.49 109.06 107.40 108.96 12,155,891 +2.37(+2.22%)
Nov 14, 2016 106.15 106.73 105.59 106.59 7,656,040 -0.05(-0.05%)
Nov 11, 2016 107.48 107.65 105.94 106.64 7,939,479 -1.15(-1.07%)
Nov 10, 2016 107.54 108.50 107.24 107.79 8,739,489 +0.15(+0.14%)
Nov 09, 2016 106.04 108.26 105.69 107.64 9,158,755 +0.35(+0.33%)
Nov 08, 2016 106.57 108.19 106.42 107.29 8,039,189 +0.44(+0.41%)
Nov 07, 2016 106.00 106.98 105.78 106.85 7,309,258 +2.07(+1.98%)
Nov 04, 2016 105.25 105.49 104.38 104.78 7,085,448 -0.61(-0.58%)
Nov 03, 2016 105.53 106.19 104.95 105.39 5,703,175 +0.00(+0.00%)
Nov 02, 2016 105.65 106.05 104.25 105.39 8,405,126 -1.09(-1.02%)
Nov 01, 2016 105.51 106.74 105.45 106.48 12,750,655 +1.73(+1.65%)
Oct 31, 2016 103.82 105.46 103.78 104.75 12,337,755 +0.93(+0.90%)
Oct 28, 2016 101.12 105.03 100.95 103.82 17,435,396 +3.90(+3.90%)
Oct 27, 2016 101.51 101.97 99.92 99.92 9,896,499 -1.27(-1.26%)
Oct 26, 2016 100.32 101.53 99.87 101.19 6,352,691 +0.42(+0.42%)
Oct 25, 2016 100.75 101.67 100.52 100.77 4,730,708 +0.11(+0.11%)
Oct 24, 2016 101.56 101.58 100.06 100.66 6,077,327 -0.64(-0.63%)
Oct 21, 2016 101.06 101.56 100.63 101.30 5,622,393 -0.57(-0.56%)
Oct 20, 2016 101.64 102.22 100.69 101.87 4,820,916 -0.40(-0.39%)
Oct 19, 2016 102.47 103.69 102.24 102.27 5,902,698 +0.48(+0.47%)
Oct 18, 2016 101.99 102.25 101.12 101.79 4,720,887 +0.43(+0.42%)
Oct 17, 2016 100.94 101.49 100.62 101.36 4,540,798 +0.28(+0.28%)
Oct 14, 2016 101.48 101.96 100.61 101.08 5,114,718 +0.29(+0.29%)
Oct 13, 2016 101.49 101.72 99.61 100.79 7,882,963 -1.36(-1.33%)
Oct 12, 2016 102.74 102.83 101.60 102.15 4,935,130 -0.89(-0.86%)
Oct 11, 2016 103.78 104.05 102.68 103.04 5,337,338 -0.94(-0.90%)
Oct 10, 2016 103.21 104.42 103.21 103.98 5,982,646 +1.71(+1.67%)
Oct 07, 2016 102.50 103.47 102.19 102.27 5,844,492 +0.09(+0.09%)
Oct 06, 2016 102.32 102.70 101.37 102.18 4,362,863 -0.05(-0.05%)
Oct 05, 2016 101.99 102.86 101.75 102.23 5,912,770 +0.96(+0.95%)
Oct 04, 2016 102.71 102.92 100.76 101.27 6,505,313 -1.18(-1.15%)
Oct 03, 2016 102.55 102.83 101.92 102.45 4,325,854 -0.47(-0.46%)
Sep 30, 2016 101.83 103.60 101.23 102.92 9,404,231 +1.65(+1.63%)
Sep 29, 2016 102.00 102.27 100.48 101.27 8,135,856 -0.88(-0.86%)
Sep 28, 2016 99.52 102.28 98.75 102.15 10,085,050 +3.17(+3.20%)
Sep 27, 2016 98.24 99.66 97.79 98.98 6,469,796 +0.20(+0.20%)
Sep 26, 2016 99.49 100.28 98.66 98.78 5,781,775 -0.44(-0.44%)
Sep 23, 2016 99.34 100.55 98.87 99.22 7,396,784 -0.76(-0.76%)
Sep 22, 2016 100.52 100.75 99.84 99.98 5,416,725 +0.35(+0.35%)
Sep 21, 2016 98.35 99.69 98.25 99.63 6,360,945 +1.93(+1.98%)
Sep 20, 2016 98.17 98.48 97.68 97.70 5,771,620 -0.34(-0.35%)
Sep 19, 2016 98.33 98.85 97.99 98.04 6,182,037 +0.20(+0.20%)
Sep 16, 2016 98.33 98.81 97.53 97.84 12,725,620 -1.66(-1.67%)
Sep 15, 2016 98.50 100.39 98.43 99.50 6,754,804 +1.08(+1.10%)
Sep 14, 2016 99.12 99.95 98.17 98.42 8,201,430 -1.01(-1.02%)
Sep 13, 2016 101.65 101.65 99.17 99.43 9,300,351 -2.82(-2.76%)
Sep 12, 2016 101.20 102.55 100.57 102.25 8,149,060 +0.98(+0.97%)
Sep 09, 2016 103.35 103.41 101.23 101.27 7,808,659 -2.85(-2.74%)
Sep 08, 2016 103.34 104.35 102.47 104.12 5,788,784 +1.24(+1.21%)
Sep 07, 2016 102.75 103.05 102.24 102.88 5,283,871 +0.45(+0.44%)
Sep 06, 2016 101.21 102.61 100.97 102.43 5,428,985 +1.50(+1.49%)
Sep 02, 2016 100.89 100.93 100.93 100.93 4,676,600 +0.72(+0.72%)
Sep 01, 2016 100.35 100.58 99.47 100.21 6,044,966 -0.37(-0.37%)
Aug 31, 2016 101.20 101.33 99.92 100.58 6,249,070 -1.12(-1.10%)
Aug 30, 2016 102.05 102.63 101.37 101.70 3,712,813 -0.35(-0.34%)
Aug 29, 2016 101.24 102.23 101.00 102.05 4,025,128 +0.73(+0.72%)
Aug 26, 2016 102.11 102.48 100.86 101.32 4,776,217 -0.57(-0.56%)
Aug 25, 2016 102.29 102.29 101.53 101.89 4,490,051 -0.31(-0.30%)
Aug 24, 2016 101.40 102.29 101.28 102.20 5,178,275 +0.52(+0.51%)
Aug 23, 2016 102.03 102.17 101.50 101.68 4,929,677 -0.26(-0.26%)
Aug 22, 2016 101.75 102.40 101.24 101.94 5,494,929 -0.38(-0.37%)
Aug 19, 2016 103.07 103.13 102.12 102.32 5,057,240 -1.23(-1.19%)
Aug 18, 2016 102.63 103.60 102.06 103.55 6,944,424 +1.33(+1.30%)
Aug 17, 2016 101.50 102.30 101.02 102.22 5,311,568 -0.40(-0.39%)
Aug 16, 2016 102.77 102.93 102.33 102.62 5,377,730 -0.15(-0.15%)
Aug 15, 2016 102.61 103.06 102.42 102.77 4,885,750 +0.61(+0.60%)
Aug 12, 2016 101.74 102.33 101.26 102.16 5,198,969 +0.76(+0.75%)
Aug 11, 2016 100.65 101.86 100.39 101.40 4,836,566 +1.26(+1.26%)
Aug 10, 2016 101.65 101.81 99.94 100.14 5,081,278 -1.18(-1.16%)
Aug 09, 2016 101.85 102.00 100.77 101.32 4,957,302 +0.12(+0.12%)
Aug 08, 2016 100.99 101.68 100.72 101.20 5,447,367 +0.69(+0.69%)
Aug 05, 2016 100.99 101.07 99.72 100.51 6,710,481 +0.12(+0.12%)
Aug 04, 2016 100.28 101.08 100.00 100.39 6,087,117 -0.22(-0.22%)
Aug 03, 2016 99.65 100.64 99.29 100.61 6,611,519 +1.02(+1.02%)
Aug 02, 2016 99.52 100.07 97.91 99.59 9,751,702 +0.48(+0.48%)
Aug 01, 2016 101.33 102.10 98.61 99.11 11,550,373 -3.37(-3.29%)
Jul 29, 2016 100.53 102.62 99.85 102.48 10,157,617 +0.69(+0.68%)
Jul 28, 2016 102.09 102.22 100.98 101.79 8,226,155 -0.47(-0.46%)
Jul 27, 2016 102.68 103.32 101.80 102.26 5,411,884 -0.42(-0.41%)
Jul 26, 2016 102.57 103.16 102.08 102.68 6,100,558 -0.39(-0.38%)
Jul 25, 2016 104.86 105.11 102.78 103.07 7,783,903 -2.59(-2.45%)
Jul 22, 2016 105.68 106.00 105.20 105.66 5,255,366 +0.27(+0.26%)
Jul 21, 2016 105.40 105.85 104.87 105.39 6,055,224 -0.20(-0.19%)
Jul 20, 2016 105.93 106.13 105.00 105.59 6,802,012 -0.45(-0.42%)
Jul 19, 2016 105.98 106.26 105.65 106.04 4,630,781 -0.05(-0.05%)
Jul 18, 2016 106.67 106.75 106.02 106.09 4,930,139 -0.94(-0.88%)
Jul 15, 2016 107.33 107.54 106.39 107.03 6,164,280 +0.33(+0.31%)
Jul 14, 2016 107.20 107.58 106.43 106.70 4,750,875 +0.05(+0.05%)
Jul 13, 2016 106.78 107.20 105.86 106.65 5,959,733 -0.13(-0.12%)
Jul 12, 2016 106.30 107.30 106.18 106.78 8,376,868 +1.39(+1.32%)
Jul 11, 2016 104.81 106.00 104.80 105.39 7,206,107 +0.62(+0.59%)
Jul 08, 2016 103.88 104.97 103.00 104.77 9,043,626 +1.72(+1.67%)
Jul 07, 2016 104.89 105.00 102.14 103.05 7,707,427 -1.53(-1.46%)
Jul 06, 2016 103.26 104.60 102.46 104.58 6,166,664 +1.01(+0.98%)
Jul 05, 2016 103.50 103.87 102.85 103.57 7,766,602 -0.58(-0.56%)
Jul 01, 2016 104.78 104.15 104.15 104.15 6,117,800 -0.68(-0.65%)
Jun 30, 2016 103.56 105.00 103.28 104.83 7,649,652 +1.41(+1.36%)
Jun 29, 2016 102.52 104.68 102.30 103.42 8,887,524 +1.79(+1.76%)
Jun 28, 2016 101.22 102.00 100.64 101.63 7,170,541 +1.27(+1.27%)
Jun 27, 2016 101.25 101.40 99.52 100.36 8,358,543 -1.54(-1.51%)
Jun 24, 2016 101.46 103.01 101.17 101.90 11,481,402 -2.54(-2.43%)
Jun 23, 2016 103.45 104.45 103.07 104.44 5,592,364 +2.15(+2.10%)
Jun 22, 2016 103.50 103.50 102.18 102.29 4,866,760 -0.95(-0.92%)
Jun 21, 2016 102.69 103.45 102.29 103.24 4,938,080 +0.63(+0.61%)
Jun 20, 2016 102.88 103.40 102.60 102.61 6,627,025 +1.04(+1.02%)
Jun 17, 2016 101.44 101.74 100.40 101.57 8,762,183 +0.50(+0.49%)
Jun 16, 2016 99.97 101.26 98.77 101.07 8,040,721 +0.44(+0.44%)
Jun 15, 2016 100.63 101.64 100.25 100.63 5,626,743 -0.65(-0.64%)
Jun 14, 2016 101.76 102.05 100.52 101.28 6,922,522 -0.82(-0.80%)
Jun 13, 2016 101.50 103.10 101.38 102.10 6,360,118 +0.12(+0.12%)
Jun 10, 2016 102.47 102.97 101.26 101.98 8,108,398 -0.83(-0.81%)
Jun 09, 2016 102.04 103.12 102.03 102.81 4,247,517 -0.28(-0.27%)
Jun 08, 2016 103.55 104.08 102.67 103.09 6,317,920 -0.23(-0.22%)
Jun 07, 2016 101.84 103.70 101.61 103.32 9,806,877 +2.15(+2.13%)
Jun 06, 2016 101.34 102.04 100.92 101.17 5,948,152 +0.51(+0.51%)
Jun 03, 2016 100.65 101.14 100.00 100.66 4,957,789 +0.13(+0.13%)
Jun 02, 2016 100.40 100.57 99.72 100.53 6,714,072 -0.60(-0.59%)
Jun 01, 2016 100.24 101.38 99.89 101.13 4,815,151 +0.13(+0.13%)
May 31, 2016 102.01 102.28 100.57 101.00 8,141,820 -1.02(-1.00%)
May 27, 2016 101.38 102.02 102.02 102.02 5,008,900 +0.52(+0.51%)
May 26, 2016 101.85 102.37 100.97 101.50 4,146,745 -0.27(-0.27%)
May 25, 2016 100.82 101.98 100.82 101.77 5,432,612 +1.58(+1.58%)
May 24, 2016 99.94 100.76 99.62 100.19 4,383,091 +0.81(+0.82%)
May 23, 2016 99.18 100.13 99.07 99.38 4,231,009 -0.41(-0.41%)
May 20, 2016 100.30 100.40 99.49 99.79 4,707,091 -0.06(-0.06%)
May 19, 2016 99.26 100.08 98.52 99.85 6,239,982 -0.21(-0.21%)
May 18, 2016 100.90 101.27 99.44 100.06 5,927,380 -0.69(-0.68%)
May 17, 2016 101.07 102.18 100.34 100.75 7,027,944 -1.54(-1.51%)
May 16, 2016 101.87 102.60 101.40 102.29 6,779,051 +1.55(+1.54%)
May 13, 2016 101.63 102.04 100.36 100.74 5,665,215 -1.38(-1.35%)
May 12, 2016 102.15 102.42 101.08 102.12 6,532,437 +0.98(+0.97%)
May 11, 2016 101.24 101.74 100.15 101.14 6,850,683 -0.13(-0.13%)
May 10, 2016 100.64 101.29 100.56 101.27 6,697,619 +0.92(+0.92%)
May 09, 2016 101.62 101.80 99.08 100.35 9,342,035 -1.51(-1.48%)
May 06, 2016 100.84 102.70 100.84 101.86 5,966,814 +0.44(+0.43%)
May 05, 2016 101.85 102.60 100.86 101.42 6,473,898 +0.83(+0.83%)
May 04, 2016 101.06 102.30 100.39 100.59 7,443,964 -0.73(-0.72%)
May 03, 2016 102.26 102.29 101.05 101.32 7,033,636 -1.99(-1.93%)
May 02, 2016 101.83 103.85 101.80 103.31 6,843,681 +1.13(+1.11%)
Apr 29, 2016 101.14 102.63 100.61 102.18 8,826,940 -0.22(-0.21%)
Apr 28, 2016 103.13 104.26 102.05 102.40 7,597,601 -1.45(-1.40%)
Apr 27, 2016 102.90 103.94 102.38 103.85 8,383,309 +1.56(+1.53%)
Apr 26, 2016 102.05 102.98 101.71 102.29 5,650,728 +0.78(+0.77%)
Apr 25, 2016 101.47 101.77 100.83 101.51 6,610,717 -0.50(-0.49%)
Apr 22, 2016 101.74 102.50 101.50 102.01 5,753,998 +0.61(+0.60%)
Apr 21, 2016 101.64 102.80 101.11 101.40 8,278,452 -0.29(-0.29%)
Apr 20, 2016 100.08 102.54 99.84 101.69 10,149,734 +1.19(+1.18%)
Apr 19, 2016 99.00 100.53 98.16 100.50 10,584,822 +1.80(+1.82%)
Apr 18, 2016 97.23 98.76 95.52 98.70 7,769,796 +1.47(+1.51%)
Apr 15, 2016 97.71 97.80 96.96 97.23 6,551,643 -0.75(-0.77%)
Apr 14, 2016 97.65 98.27 97.36 97.98 6,146,062 +0.38(+0.39%)
Apr 13, 2016 97.80 97.91 97.03 97.60 6,406,552 +0.09(+0.09%)
Apr 12, 2016 95.69 97.94 95.43 97.51 8,783,354 +2.27(+2.38%)
Apr 11, 2016 96.87 97.30 95.15 95.24 6,644,156 -1.09(-1.13%)
Apr 08, 2016 96.25 96.87 95.76 96.33 7,108,491 +1.54(+1.62%)
Apr 07, 2016 94.37 95.03 94.08 94.79 6,817,525 -0.05(-0.05%)
Apr 06, 2016 93.15 95.00 92.82 94.84 6,836,239 +2.17(+2.34%)
Apr 05, 2016 93.00 93.35 92.43 92.67 6,661,863 -0.76(-0.81%)
Apr 04, 2016 94.44 94.48 93.04 93.43 6,551,134 -0.83(-0.88%)
Apr 01, 2016 93.69 94.78 93.35 94.26 7,555,891 -1.14(-1.19%)
Mar 31, 2016 95.19 96.20 94.95 95.40 5,943,864 +0.15(+0.16%)
Mar 30, 2016 96.35 96.69 95.16 95.25 6,182,944 -0.07(-0.07%)
Mar 29, 2016 93.79 95.39 92.94 95.32 6,615,877 +0.64(+0.68%)
Mar 28, 2016 94.90 95.08 94.00 94.68 5,053,040 -0.17(-0.18%)
Mar 24, 2016 92.54 94.85 94.85 94.85 8,159,100 +1.26(+1.35%)
Mar 23, 2016 94.72 94.81 93.04 93.59 10,302,748 -1.91(-2.00%)
Mar 22, 2016 95.75 96.91 95.32 95.50 7,566,212 -0.94(-0.97%)
Mar 21, 2016 97.02 97.54 95.91 96.44 8,039,853 -1.25(-1.28%)
Mar 18, 2016 97.85 97.91 95.86 97.69 14,436,252 +0.80(+0.83%)
Mar 17, 2016 96.25 97.74 95.29 96.89 10,679,250 +1.49(+1.56%)
Mar 16, 2016 94.72 96.14 93.72 95.40 9,969,157 +1.13(+1.20%)
Mar 15, 2016 93.15 94.40 92.25 94.27 7,005,363 +0.01(+0.01%)
Mar 14, 2016 93.57 94.83 93.09 94.26 6,896,129 -0.32(-0.34%)
Mar 11, 2016 94.95 96.14 93.38 94.58 14,098,765 +0.64(+0.68%)
Mar 10, 2016 92.79 93.95 92.02 93.94 12,090,472 +1.12(+1.21%)
Mar 09, 2016 89.70 94.64 89.47 92.82 19,302,423 +4.08(+4.60%)
Mar 08, 2016 90.38 91.08 88.33 88.74 10,508,054 -1.93(-2.13%)
Mar 07, 2016 87.94 90.76 87.55 90.67 12,781,733 +2.74(+3.12%)
Mar 04, 2016 87.42 88.62 86.70 87.93 9,328,586 +0.40(+0.46%)
Mar 03, 2016 87.00 87.57 86.05 87.53 8,526,078 +0.39(+0.45%)
Mar 02, 2016 85.40 87.18 84.40 87.14 9,637,488 +1.01(+1.17%)
Mar 01, 2016 84.12 86.53 83.37 86.13 11,613,949 +2.69(+3.22%)
Feb 29, 2016 84.94 85.19 83.07 83.44 11,548,384 -0.91(-1.08%)
Feb 26, 2016 86.97 87.10 84.28 84.35 9,369,888 -0.95(-1.11%)
Feb 25, 2016 85.67 85.71 83.74 85.30 9,447,027 +0.03(+0.04%)
Feb 24, 2016 83.33 85.47 82.90 85.27 9,760,377 +0.36(+0.42%)
Feb 23, 2016 88.39 88.48 84.70 84.91 10,637,740 -3.91(-4.40%)
Feb 22, 2016 86.50 89.84 87.50 88.82 10,295,011 +2.32(+2.68%)
Feb 19, 2016 86.33 86.54 84.87 86.50 9,783,335 -0.23(-0.27%)
Feb 18, 2016 88.75 89.25 86.61 86.73 9,516,631 -1.58(-1.79%)
Feb 17, 2016 85.41 88.66 85.02 88.31 12,707,391 +3.50(+4.13%)
Feb 16, 2016 85.23 85.39 83.31 84.81 10,627,069 -0.62(-0.73%)
Feb 12, 2016 83.80 85.43 85.43 85.43 9,835,100 +2.44(+2.94%)
Feb 11, 2016 81.60 83.66 80.64 82.99 12,735,232 -0.05(-0.06%)
Feb 10, 2016 82.77 83.90 81.50 83.04 12,106,802 +0.12(+0.14%)
Feb 09, 2016 85.08 85.70 82.17 82.92 12,602,955 -3.07(-3.57%)
Feb 08, 2016 81.76 86.70 81.10 85.99 17,704,410 +3.11(+3.75%)
Feb 05, 2016 83.94 84.29 82.26 82.88 15,090,100 -1.91(-2.25%)
Feb 04, 2016 84.59 86.19 83.83 84.79 12,823,845 +0.17(+0.20%)
Feb 03, 2016 82.39 84.63 79.85 84.62 13,961,994 +3.38(+4.16%)
Feb 02, 2016 82.71 83.04 80.98 81.24 13,316,472 -4.05(-4.75%)
Feb 01, 2016 85.15 86.09 84.24 85.29 10,956,322 -1.18(-1.36%)
Jan 29, 2016 84.05 86.71 82.95 86.47 20,248,924 +0.55(+0.64%)
Jan 28, 2016 85.75 86.69 83.70 85.92 13,015,126 +2.63(+3.16%)
Jan 27, 2016 83.95 86.10 82.36 83.29 12,374,456 -0.83(-0.99%)
Jan 26, 2016 81.97 84.50 81.35 84.12 12,164,576 +3.23(+3.99%)
Jan 25, 2016 82.29 84.29 80.80 80.89 12,350,663 -2.65(-3.17%)
Jan 22, 2016 84.46 85.19 81.72 83.54 15,724,559 +2.49(+3.07%)
Jan 21, 2016 78.80 81.65 78.02 81.05 16,106,820 +2.07(+2.62%)
Jan 20, 2016 79.98 80.31 75.33 78.98 26,145,265 -2.53(-3.10%)
Jan 19, 2016 84.17 84.75 80.79 81.51 13,152,124 -2.16(-2.58%)
Jan 15, 2016 81.64 83.67 83.67 83.67 17,870,300 -1.80(-2.11%)
Jan 14, 2016 81.95 86.17 80.95 85.47 16,432,463 +4.14(+5.09%)
Jan 13, 2016 83.16 84.25 80.02 81.33 15,547,649 -0.82(-1.00%)
Jan 12, 2016 82.20 82.40 79.69 82.15 13,474,147 +1.38(+1.71%)
Jan 11, 2016 82.85 82.97 79.77 80.77 14,365,797 -1.36(-1.66%)
Jan 08, 2016 83.39 83.84 81.22 82.13 11,891,638 -0.89(-1.07%)
Jan 07, 2016 84.55 85.75 82.67 83.02 15,367,779 -3.05(-3.54%)
Jan 06, 2016 87.44 87.78 85.16 86.07 14,504,936 -3.54(-3.95%)
Jan 05, 2016 89.05 89.65 87.84 89.61 7,864,955 +0.76(+0.86%)
Jan 04, 2016 89.53 90.11 87.57 88.85 11,396,848 -1.11(-1.23%)
Dec 31, 2015 89.38 89.96 89.96 89.96 6,988,700 -0.13(-0.14%)
Dec 30, 2015 90.10 90.98 89.89 90.09 5,599,493 -1.16(-1.27%)
Dec 29, 2015 91.89 92.58 91.07 91.25 6,470,047 +0.89(+0.98%)
Dec 28, 2015 90.31 90.72 89.69 90.36 6,799,675 -1.69(-1.84%)
Dec 24, 2015 93.95 92.05 92.05 92.05 4,998,700 -1.76(-1.88%)
Dec 23, 2015 92.20 93.85 91.57 93.81 11,172,572 +3.54(+3.92%)
Dec 22, 2015 89.12 90.79 88.30 90.27 9,661,624 +1.03(+1.15%)
Dec 21, 2015 90.40 90.70 88.21 89.24 12,872,233 -0.57(-0.63%)
Dec 18, 2015 90.06 91.27 89.30 89.81 20,167,178 -0.73(-0.81%)
Dec 17, 2015 93.50 93.99 90.40 90.54 14,081,751 -2.90(-3.10%)
Dec 16, 2015 92.58 93.82 90.81 93.44 16,911,328 +0.68(+0.73%)
Dec 15, 2015 90.58 93.40 90.55 92.76 19,154,617 +3.43(+3.84%)
Dec 14, 2015 86.30 89.59 85.44 89.33 12,428,118 +2.89(+3.34%)
Dec 11, 2015 87.85 87.91 86.09 86.44 13,186,853 -2.86(-3.20%)
Dec 10, 2015 88.00 90.46 87.61 89.30 14,534,320 +1.70(+1.94%)
Dec 09, 2015 86.67 90.14 86.30 87.60 14,675,164 +1.16(+1.34%)
Dec 08, 2015 85.81 88.00 84.25 86.44 13,396,644 -0.84(-0.96%)
Dec 07, 2015 87.48 87.94 84.90 87.28 15,378,067 -2.43(-2.71%)
Dec 04, 2015 87.90 89.82 86.49 89.71 13,170,192 +0.86(+0.97%)
Dec 03, 2015 90.81 91.42 88.36 88.85 10,995,214 -1.40(-1.55%)
Dec 02, 2015 92.60 92.69 90.03 90.25 11,829,493 -2.23(-2.41%)
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.