Chevron Corp (NY: CVX )

93.28 USD +3.48 (+3.88%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 69.90 70.11 68.08 69.50 17,198,400 +0.70(+1.02%)
Oct 29, 2020 66.13 69.14 65.16 68.80 12,289,268 +1.92(+2.87%)
Oct 28, 2020 67.69 68.08 66.32 66.88 15,959,948 -2.63(-3.78%)
Oct 27, 2020 70.42 70.60 69.49 69.51 14,249,422 -1.43(-2.02%)
Oct 26, 2020 71.73 71.89 70.24 70.94 9,710,285 -1.63(-2.25%)
Oct 23, 2020 73.93 74.36 71.83 72.57 8,727,100 -0.83(-1.13%)
Oct 22, 2020 70.88 73.49 70.57 73.40 9,811,009 +2.53(+3.57%)
Oct 21, 2020 71.13 71.58 70.73 70.87 9,796,403 -0.81(-1.13%)
Oct 20, 2020 71.90 72.29 71.04 71.68 7,744,775 +0.40(+0.56%)
Oct 19, 2020 73.11 73.34 71.19 71.28 8,354,318 -1.61(-2.21%)
Oct 16, 2020 73.52 74.03 72.27 72.89 9,305,900 -0.62(-0.84%)
Oct 15, 2020 71.82 73.72 71.39 73.51 10,052,467 +0.56(+0.77%)
Oct 14, 2020 73.28 74.43 72.91 72.95 7,057,848 -0.45(-0.61%)
Oct 13, 2020 74.74 74.74 72.78 73.40 10,440,000 -1.11(-1.49%)
Oct 12, 2020 73.63 74.95 73.20 74.51 9,055,995 +0.51(+0.69%)
Oct 09, 2020 75.86 76.09 73.98 74.00 12,260,800 -1.22(-1.62%)
Oct 08, 2020 74.39 75.55 73.99 75.22 11,589,019 +1.44(+1.95%)
Oct 07, 2020 72.17 73.92 71.56 73.78 15,408,081 +1.48(+2.05%)
Oct 06, 2020 73.84 74.32 72.25 72.30 15,291,276 -0.40(-0.55%)
Oct 05, 2020 71.52 72.73 70.71 72.70 12,048,261 +1.51(+2.12%)
Oct 02, 2020 68.92 71.67 68.82 71.19 9,854,800 +0.77(+1.09%)
Oct 01, 2020 71.51 71.88 70.03 70.42 14,929,572 -1.58(-2.19%)
Sep 30, 2020 72.25 72.89 71.61 72.00 10,465,791 +0.10(+0.14%)
Sep 29, 2020 74.00 74.14 71.11 71.90 10,556,543 -2.03(-2.75%)
Sep 28, 2020 73.64 74.76 73.15 73.93 12,835,716 +2.10(+2.92%)
Sep 25, 2020 71.01 72.48 70.77 71.83 11,070,500 +0.03(+0.04%)
Sep 24, 2020 71.25 73.03 70.50 71.80 15,197,184 -0.15(-0.21%)
Sep 23, 2020 75.59 75.91 71.85 71.95 16,647,433 -3.58(-4.74%)
Sep 22, 2020 76.15 77.53 75.35 75.53 9,152,081 -0.77(-1.01%)
Sep 21, 2020 76.24 76.65 74.68 76.30 16,197,033 -1.91(-2.44%)
Sep 18, 2020 77.88 79.15 77.50 78.21 14,517,700 -0.58(-0.74%)
Sep 17, 2020 77.53 78.85 76.37 78.79 10,507,799 +0.23(+0.29%)
Sep 16, 2020 76.35 79.48 75.96 78.56 13,019,710 +2.16(+2.83%)
Sep 15, 2020 77.56 78.48 75.96 76.40 11,730,619 -0.89(-1.15%)
Sep 14, 2020 77.48 77.98 76.92 77.29 8,181,515 -0.40(-0.51%)
Sep 11, 2020 78.24 78.69 77.07 77.69 13,732,400 -0.46(-0.59%)
Sep 10, 2020 80.63 80.89 78.05 78.15 11,845,569 -1.88(-2.35%)
Sep 09, 2020 79.97 81.07 79.68 80.03 9,269,343 +1.06(+1.34%)
Sep 08, 2020 80.50 80.58 78.04 78.97 14,942,243 -2.96(-3.61%)
Sep 04, 2020 82.46 83.64 80.90 81.93 10,516,600 -0.35(-0.43%)
Sep 03, 2020 83.05 84.49 81.71 82.28 16,177,933 -0.91(-1.09%)
Sep 02, 2020 83.06 83.96 82.70 83.19 10,822,122 +0.11(+0.13%)
Sep 01, 2020 83.26 83.63 82.45 83.08 8,995,359 -0.85(-1.01%)
Aug 31, 2020 85.83 85.90 83.87 83.93 9,437,104 -1.70(-1.99%)
Aug 28, 2020 85.05 85.73 84.32 85.63 7,307,900 +0.72(+0.85%)
Aug 27, 2020 85.16 85.63 83.97 84.91 7,437,474 +0.13(+0.15%)
Aug 26, 2020 85.71 85.84 84.66 84.78 7,484,337 -1.35(-1.57%)
Aug 25, 2020 88.01 88.04 85.76 86.13 6,834,344 -1.07(-1.23%)
Aug 24, 2020 85.60 87.34 84.89 87.20 8,737,024 +2.12(+2.49%)
Aug 21, 2020 84.67 85.09 83.51 85.08 9,003,600 +0.27(+0.32%)
Aug 20, 2020 85.42 86.89 84.73 84.81 7,870,033 -1.58(-1.83%)
Aug 19, 2020 87.30 87.90 86.20 86.39 9,118,416 -1.24(-1.42%)
Aug 18, 2020 88.97 89.37 87.32 87.63 7,980,211 -3.14(-3.46%)
Aug 17, 2020 90.35 91.58 89.72 90.77 10,472,147 +0.42(+0.46%)
Aug 14, 2020 89.00 90.59 88.85 90.35 6,343,000 +0.53(+0.59%)
Aug 13, 2020 89.87 91.28 89.76 89.82 7,314,397 -0.90(-0.99%)
Aug 12, 2020 90.80 91.66 89.45 90.72 9,057,731 +1.10(+1.23%)
Aug 11, 2020 91.95 93.01 89.17 89.62 9,067,593 -0.11(-0.12%)
Aug 10, 2020 87.94 89.76 87.60 89.73 8,150,200 +2.93(+3.38%)
Aug 07, 2020 86.88 87.11 85.74 86.80 7,185,300 -0.67(-0.77%)
Aug 06, 2020 86.43 87.90 86.10 87.47 7,035,011 +0.27(+0.31%)
Aug 05, 2020 88.14 88.43 86.40 87.20 7,352,462 +0.71(+0.82%)
Aug 04, 2020 84.48 86.72 84.28 86.49 9,074,605 +1.68(+1.98%)
Aug 03, 2020 83.98 85.14 83.80 84.81 11,220,156 +0.87(+1.04%)
Jul 31, 2020 83.25 84.10 81.51 83.94 19,120,600 -2.33(-2.70%)
Jul 30, 2020 88.43 88.50 85.70 86.27 10,109,471 -3.80(-4.22%)
Jul 29, 2020 89.48 90.08 88.58 90.07 6,386,595 +0.96(+1.08%)
Jul 28, 2020 90.47 91.17 88.77 89.11 6,787,099 -1.93(-2.12%)
Jul 27, 2020 89.76 91.09 88.80 91.04 7,599,948 +0.91(+1.01%)
Jul 24, 2020 91.48 92.74 89.98 90.13 6,620,400 -0.88(-0.97%)
Jul 23, 2020 90.50 91.38 90.02 91.01 6,586,315 -0.03(-0.03%)
Jul 22, 2020 89.95 91.25 88.90 91.04 10,317,020 -0.35(-0.38%)
Jul 21, 2020 86.47 91.72 86.36 91.39 15,116,403 +6.12(+7.18%)
Jul 20, 2020 86.83 87.49 84.80 85.27 14,973,698 -1.92(-2.20%)
Jul 17, 2020 88.41 89.11 86.91 87.19 5,964,300 -1.17(-1.32%)
Jul 16, 2020 88.44 89.48 87.35 88.36 4,795,330 -0.53(-0.60%)
Jul 15, 2020 90.18 90.19 88.21 88.89 5,934,665 +0.54(+0.61%)
Jul 14, 2020 85.39 88.60 85.04 88.35 7,439,054 +2.95(+3.45%)
Jul 13, 2020 86.04 86.93 84.81 85.40 7,072,894 +0.17(+0.20%)
Jul 10, 2020 82.50 85.42 82.50 85.23 6,218,100 +2.49(+3.01%)
Jul 09, 2020 85.97 86.32 82.69 82.74 8,831,403 -3.86(-4.46%)
Jul 08, 2020 86.39 87.80 85.89 86.60 6,736,773 +0.29(+0.34%)
Jul 07, 2020 87.82 88.08 86.15 86.31 5,897,599 -2.26(-2.55%)
Jul 06, 2020 89.50 90.25 87.82 88.57 6,746,783 +0.26(+0.29%)
Jul 02, 2020 89.37 90.36 88.16 88.31 5,832,700 +0.61(+0.70%)
Jul 01, 2020 89.28 90.77 87.55 87.70 6,378,100 -1.53(-1.71%)
Jun 30, 2020 86.60 89.99 86.36 89.23 8,263,480 +1.56(+1.78%)
Jun 29, 2020 86.91 88.57 86.60 87.67 7,021,496 +1.21(+1.40%)
Jun 26, 2020 88.78 88.83 86.18 86.46 13,766,000 -2.75(-3.08%)
Jun 25, 2020 87.31 89.51 87.16 89.21 7,395,662 +1.57(+1.79%)
Jun 24, 2020 89.99 90.13 86.86 87.64 8,973,117 -3.80(-4.16%)
Jun 23, 2020 92.50 93.09 91.18 91.44 6,317,656 -0.15(-0.16%)
Jun 22, 2020 90.32 91.69 89.59 91.59 5,936,580 +0.96(+1.06%)
Jun 19, 2020 94.41 94.41 90.55 90.63 14,836,500 -1.31(-1.42%)
Jun 18, 2020 91.00 93.23 90.10 91.94 7,062,733 +0.40(+0.44%)
Jun 17, 2020 93.83 94.00 91.50 91.54 6,015,519 -2.49(-2.65%)
Jun 16, 2020 94.99 95.58 91.49 94.03 8,727,696 +2.80(+3.07%)
Jun 15, 2020 89.09 92.08 88.21 91.23 12,290,262 -1.16(-1.26%)
Jun 12, 2020 93.62 93.65 90.01 92.39 9,532,400 +3.02(+3.38%)
Jun 11, 2020 92.30 94.19 89.12 89.37 14,940,667 -8.21(-8.41%)
Jun 10, 2020 101.00 101.50 97.56 97.58 10,483,316 -3.95(-3.89%)
Jun 09, 2020 100.70 102.93 99.83 101.53 10,744,200 -1.71(-1.66%)
Jun 08, 2020 102.63 103.59 100.87 103.24 11,089,730 +2.43(+2.41%)
Jun 05, 2020 99.08 102.05 99.05 100.81 12,760,100 +4.46(+4.63%)
Jun 04, 2020 96.78 96.89 95.16 96.35 6,371,556 -0.83(-0.85%)
Jun 03, 2020 95.97 97.73 95.75 97.18 8,438,327 +2.49(+2.63%)
Jun 02, 2020 93.78 95.22 93.29 94.69 7,875,789 +1.90(+2.05%)
Jun 01, 2020 90.94 93.85 90.11 92.79 7,345,185 +1.09(+1.19%)
May 29, 2020 90.19 91.89 89.26 91.70 17,016,800 +0.83(+0.91%)
May 28, 2020 93.61 93.90 90.79 90.87 9,634,334 -3.03(-3.23%)
May 27, 2020 94.68 94.69 92.11 93.90 7,820,075 +0.60(+0.64%)
May 26, 2020 92.49 94.34 92.03 93.30 9,424,987 +3.02(+3.35%)
May 22, 2020 91.45 91.60 89.46 90.28 8,563,100 -1.76(-1.91%)
May 21, 2020 92.77 93.37 91.28 92.04 8,830,527 -0.96(-1.03%)
May 20, 2020 91.00 93.47 90.18 93.00 9,158,688 +3.38(+3.77%)
May 19, 2020 92.53 92.63 89.53 89.62 7,746,829 -2.93(-3.17%)
May 18, 2020 92.40 93.40 91.46 92.55 12,306,161 +3.39(+3.80%)
May 15, 2020 90.65 92.06 88.83 89.16 10,112,900 -0.89(-0.99%)
May 14, 2020 87.29 90.93 86.02 90.05 10,677,781 +1.35(+1.52%)
May 13, 2020 89.90 90.00 87.32 88.70 12,213,856 -2.40(-2.63%)
May 12, 2020 93.13 94.03 91.00 91.10 8,745,744 -2.27(-2.43%)
May 11, 2020 94.21 94.60 93.18 93.37 7,097,038 -2.10(-2.20%)
May 08, 2020 95.00 95.56 94.07 95.47 8,602,800 +2.83(+3.05%)
May 07, 2020 92.98 94.06 91.91 92.64 9,750,818 +2.59(+2.88%)
May 06, 2020 92.85 93.46 89.77 90.05 11,145,045 -2.84(-3.06%)
May 05, 2020 94.50 95.30 92.68 92.89 13,604,707 +1.45(+1.59%)
May 04, 2020 88.76 91.62 87.69 91.44 11,192,103 +2.00(+2.24%)
May 01, 2020 91.51 92.05 87.04 89.44 13,250,000 -2.56(-2.78%)
Apr 30, 2020 93.72 95.74 90.58 92.00 12,219,929 -2.62(-2.77%)
Apr 29, 2020 92.48 95.14 92.29 94.62 12,340,063 +4.71(+5.24%)
Apr 28, 2020 89.55 90.96 88.83 89.91 10,644,663 +0.20(+0.22%)
Apr 27, 2020 86.75 90.62 85.87 89.71 12,032,935 +2.70(+3.10%)
Apr 24, 2020 88.48 88.79 85.77 87.01 9,176,500 +0.21(+0.24%)
Apr 23, 2020 86.30 88.78 85.39 86.80 14,224,112 +2.36(+2.79%)
Apr 22, 2020 84.95 85.25 82.97 84.44 10,320,915 +2.80(+3.43%)
Apr 21, 2020 80.28 83.79 79.25 81.64 19,620,112 -1.93(-2.31%)
Apr 20, 2020 82.66 87.00 82.09 83.57 15,741,862 -3.60(-4.13%)
Apr 17, 2020 81.33 87.50 81.32 87.17 16,130,000 +7.18(+8.98%)
Apr 16, 2020 81.31 82.19 78.81 79.99 12,281,960 -2.50(-3.03%)
Apr 15, 2020 81.50 83.38 79.32 82.49 13,981,943 -2.12(-2.51%)
Apr 14, 2020 85.46 87.08 84.33 84.61 14,794,898 -0.30(-0.35%)
Apr 13, 2020 87.18 87.36 83.40 84.91 13,851,189 +0.60(+0.71%)
Apr 09, 2020 88.74 89.91 81.52 84.31 17,048,500 -1.67(-1.94%)
Apr 08, 2020 82.29 86.30 81.52 85.98 12,276,117 +5.06(+6.25%)
Apr 07, 2020 84.26 85.69 80.85 80.92 16,389,773 +0.53(+0.66%)
Apr 06, 2020 77.00 80.95 75.51 80.39 17,332,172 +5.28(+7.03%)
Apr 03, 2020 78.00 78.99 73.03 75.11 14,905,400 -1.01(-1.33%)
Apr 02, 2020 71.75 78.70 69.57 76.12 23,209,130 +7.56(+11.03%)
Apr 01, 2020 69.51 72.29 67.61 68.56 14,359,042 -3.90(-5.38%)
Mar 31, 2020 73.27 75.04 70.81 72.46 18,504,537 +0.51(+0.71%)
Mar 30, 2020 68.01 72.93 67.02 71.95 18,485,741 +3.17(+4.61%)
Mar 27, 2020 72.12 73.54 68.50 68.78 20,411,400 -7.60(-9.95%)
Mar 26, 2020 70.30 77.10 67.89 76.38 24,139,603 +7.11(+10.26%)
Mar 25, 2020 68.29 73.14 66.64 69.27 22,554,781 +2.72(+4.09%)
Mar 24, 2020 61.48 67.65 60.32 66.55 29,194,003 +12.33(+22.74%)
Mar 23, 2020 58.26 59.40 52.97 54.22 23,757,376 -5.17(-8.71%)
Mar 20, 2020 59.53 60.65 56.36 59.39 26,960,400 +2.00(+3.48%)
Mar 19, 2020 55.26 58.49 51.60 57.39 29,869,589 +2.34(+4.25%)
Mar 18, 2020 66.21 66.23 54.57 55.05 24,931,897 -15.64(-22.12%)
Mar 17, 2020 70.40 72.98 65.49 70.69 22,681,280 +0.99(+1.42%)
Mar 16, 2020 72.57 78.49 69.69 69.70 17,532,586 -13.72(-16.45%)
Mar 13, 2020 79.98 83.50 74.11 83.42 23,497,500 +7.16(+9.39%)
Mar 12, 2020 77.23 78.13 72.86 76.26 25,764,768 -6.77(-8.15%)
Mar 11, 2020 82.23 84.84 81.75 83.03 18,413,682 -1.95(-2.29%)
Mar 10, 2020 86.24 86.30 81.04 84.98 22,590,210 +4.31(+5.34%)
Mar 09, 2020 82.23 88.01 80.00 80.67 30,593,394 -14.65(-15.37%)
Mar 06, 2020 93.66 96.06 93.42 95.32 16,862,300 -1.87(-1.92%)
Mar 05, 2020 95.71 97.39 94.94 97.19 12,813,146 -1.34(-1.36%)
Mar 04, 2020 96.37 99.02 95.67 98.53 14,750,371 +4.14(+4.39%)
Mar 03, 2020 96.79 98.48 93.37 94.39 16,515,904 -2.20(-2.28%)
Mar 02, 2020 94.02 96.68 92.21 96.59 15,046,680 +3.25(+3.48%)
Feb 28, 2020 90.63 93.44 90.11 93.34 20,840,500 -0.79(-0.84%)
Feb 27, 2020 95.67 98.20 94.08 94.13 15,782,872 -3.91(-3.99%)
Feb 26, 2020 100.86 101.61 98.00 98.04 11,990,200 -2.96(-2.93%)
Feb 25, 2020 104.87 104.92 100.00 101.00 12,868,991 -3.71(-3.54%)
Feb 24, 2020 105.71 106.96 104.42 104.71 9,538,429 -4.30(-3.94%)
Feb 21, 2020 108.99 109.19 107.65 109.01 6,443,800 -0.80(-0.73%)
Feb 20, 2020 110.78 111.07 109.70 109.81 4,464,537 -0.93(-0.84%)
Feb 19, 2020 110.52 111.10 109.89 110.74 5,884,950 +0.50(+0.45%)
Feb 18, 2020 109.00 110.27 108.83 110.24 4,975,819 +0.16(+0.15%)
Feb 14, 2020 110.84 110.97 109.58 110.08 5,148,700 -1.62(-1.45%)
Feb 13, 2020 111.37 112.33 111.23 111.70 5,989,873 -0.34(-0.30%)
Feb 12, 2020 112.51 112.60 111.61 112.04 5,717,784 +0.83(+0.75%)
Feb 11, 2020 110.78 111.37 110.06 111.21 6,072,713 +1.42(+1.29%)
Feb 10, 2020 108.54 109.80 108.32 109.79 6,007,942 +0.85(+0.78%)
Feb 07, 2020 108.93 109.44 108.47 108.94 4,830,000 -0.55(-0.50%)
Feb 06, 2020 110.63 110.67 109.11 109.49 6,269,671 -0.79(-0.72%)
Feb 05, 2020 108.27 110.65 108.11 110.28 6,912,210 +3.43(+3.21%)
Feb 04, 2020 107.68 108.33 106.60 106.85 9,907,396 +0.57(+0.54%)
Feb 03, 2020 106.95 107.25 105.40 106.28 8,785,482 -0.86(-0.80%)
Jan 31, 2020 109.81 110.00 106.39 107.14 13,699,500 -4.26(-3.82%)
Jan 30, 2020 109.81 111.58 109.06 111.40 8,379,495 +1.03(+0.93%)
Jan 29, 2020 111.45 111.84 110.18 110.37 4,772,333 -0.75(-0.67%)
Jan 28, 2020 110.98 111.62 110.77 111.12 5,771,945 +0.73(+0.66%)
Jan 27, 2020 110.25 110.83 109.98 110.39 7,607,701 -1.46(-1.31%)
Jan 24, 2020 112.79 112.98 111.34 111.85 6,920,000 -1.25(-1.11%)
Jan 23, 2020 112.40 113.49 111.86 113.10 8,007,787 +0.20(+0.18%)
Jan 22, 2020 113.10 113.53 112.46 112.90 5,589,146 -0.41(-0.36%)
Jan 21, 2020 115.10 115.15 113.17 113.31 8,469,557 -2.27(-1.96%)
Jan 17, 2020 117.01 117.29 115.52 115.58 7,886,100 -1.31(-1.12%)
Jan 16, 2020 116.56 117.28 116.45 116.89 7,022,047 +0.76(+0.65%)
Jan 15, 2020 116.30 116.40 115.65 116.13 5,808,756 -0.17(-0.15%)
Jan 14, 2020 116.50 116.88 115.71 116.30 7,189,062 -0.36(-0.31%)
Jan 13, 2020 116.47 116.91 116.08 116.66 6,846,675 +0.22(+0.19%)
Jan 10, 2020 117.52 117.69 116.40 116.44 6,395,300 -1.07(-0.91%)
Jan 09, 2020 117.59 117.92 116.18 117.51 7,345,274 -0.19(-0.16%)
Jan 08, 2020 118.55 119.09 117.65 117.70 7,295,868 -1.36(-1.14%)
Jan 07, 2020 119.02 119.73 117.77 119.06 7,859,574 -1.54(-1.28%)
Jan 06, 2020 121.24 121.67 120.33 120.60 9,952,823 -0.41(-0.34%)
Jan 03, 2020 121.78 122.72 120.74 121.01 6,361,000 -0.42(-0.35%)
Jan 02, 2020 120.81 121.62 120.77 121.43 5,204,962 +0.92(+0.76%)
Dec 31, 2019 119.50 120.63 119.25 120.51 4,215,800 +0.66(+0.55%)
Dec 30, 2019 120.44 121.34 119.81 119.85 4,580,189 -0.45(-0.37%)
Dec 27, 2019 120.89 121.29 120.24 120.30 4,138,400 -0.30(-0.25%)
Dec 26, 2019 120.67 121.42 120.34 120.60 3,648,636 +0.26(+0.22%)
Dec 24, 2019 120.43 120.78 120.09 120.34 1,640,100 +0.01(+0.01%)
Dec 23, 2019 119.31 120.40 119.15 120.33 5,875,010 +0.65(+0.54%)
Dec 20, 2019 119.40 119.94 118.09 119.68 12,171,100 +1.55(+1.31%)
Dec 19, 2019 118.57 118.74 117.86 118.13 6,220,292 -0.42(-0.35%)
Dec 18, 2019 118.68 119.64 118.52 118.55 7,496,665 -0.05(-0.04%)
Dec 17, 2019 119.59 119.89 118.33 118.60 6,755,491 -0.76(-0.64%)
Dec 16, 2019 118.86 119.47 118.61 119.36 5,619,344 +1.40(+1.19%)
Dec 13, 2019 119.05 119.54 117.90 117.96 4,863,500 -0.85(-0.72%)
Dec 12, 2019 116.59 118.89 116.59 118.81 6,461,979 +2.58(+2.22%)
Dec 11, 2019 117.09 117.66 116.13 116.23 7,039,595 -1.66(-1.41%)
Dec 10, 2019 118.03 118.09 117.05 117.89 4,886,836 +0.59(+0.50%)
Dec 09, 2019 116.52 117.89 116.44 117.30 4,736,052 -0.71(-0.60%)
Dec 06, 2019 117.09 119.29 116.98 118.01 6,735,500 +1.68(+1.44%)
Dec 05, 2019 117.62 117.74 116.19 116.33 5,517,515 -0.61(-0.52%)
Dec 04, 2019 116.64 117.30 116.43 116.94 5,706,720 +1.05(+0.91%)
Dec 03, 2019 116.20 116.70 115.70 115.89 7,298,007 -0.91(-0.78%)
Dec 02, 2019 117.98 118.07 116.72 116.80 5,195,205 -0.33(-0.28%)
Nov 29, 2019 117.28 117.82 116.88 117.13 3,271,000 -0.94(-0.80%)
Nov 27, 2019 117.99 118.61 117.62 118.07 4,107,000 +0.28(+0.24%)
Nov 26, 2019 118.34 118.56 117.20 117.79 10,053,088 -0.59(-0.50%)
Nov 25, 2019 118.43 119.22 117.98 118.38 7,389,988 -0.25(-0.21%)
Nov 22, 2019 119.06 119.70 118.60 118.63 4,786,800 -0.14(-0.12%)
Nov 21, 2019 117.61 118.95 117.20 118.77 5,807,588 +1.43(+1.22%)
Nov 20, 2019 116.41 118.08 116.12 117.34 5,903,104 +0.89(+0.76%)
Nov 19, 2019 118.50 118.80 116.08 116.45 8,722,975 -2.10(-1.77%)
Nov 18, 2019 119.82 120.00 118.14 118.55 4,885,254 -2.09(-1.73%)
Nov 15, 2019 121.22 121.39 120.11 120.64 5,589,700 -1.32(-1.08%)
Nov 14, 2019 121.85 122.94 121.40 121.96 4,882,812 -0.32(-0.26%)
Nov 13, 2019 120.46 122.41 120.37 122.28 5,297,463 +1.32(+1.09%)
Nov 12, 2019 121.29 122.05 120.48 120.96 4,503,586 +0.15(+0.12%)
Nov 11, 2019 120.20 121.39 120.01 120.81 3,870,786 -0.12(-0.10%)
Nov 08, 2019 120.97 121.20 120.16 120.93 4,249,800 -0.96(-0.79%)
Nov 07, 2019 121.13 122.00 120.32 121.89 5,440,733 +1.99(+1.66%)
Nov 06, 2019 121.94 122.14 119.80 119.90 6,104,698 -2.04(-1.67%)
Nov 05, 2019 121.23 122.45 120.72 121.94 6,971,113 +0.37(+0.30%)
Nov 04, 2019 117.23 121.87 117.02 121.57 10,347,942 +5.36(+4.61%)
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.