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

Chevron Corp (NY: CVX )

162.39 +1.30 (+0.81%)
Streaming Delayed Price Updated: 1:55 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 (%)
Nov 30, 2022 172.30 172.76 169.25 172.73 11,604,596 +2.15(+1.26%)
Nov 29, 2022 169.86 171.36 169.28 170.58 7,412,485 +2.52(+1.50%)
Nov 28, 2022 169.88 171.00 167.69 168.07 9,939,107 -5.03(-2.91%)
Nov 25, 2022 174.22 174.61 172.73 173.10 2,967,661 -0.51(-0.29%)
Nov 23, 2022 172.64 174.47 172.04 173.61 6,188,367 -1.56(-0.89%)
Nov 22, 2022 173.15 175.79 172.51 175.16 9,571,959 +4.38(+2.57%)
Nov 21, 2022 169.36 171.22 165.67 170.78 8,947,500 -1.65(-0.96%)
Nov 18, 2022 170.52 172.83 169.28 172.43 8,130,816 -1.04(-0.60%)
Nov 17, 2022 171.04 173.60 169.87 173.47 6,951,906 +0.49(+0.28%)
Nov 16, 2022 174.43 175.62 171.75 172.98 8,485,617 -2.86(-1.63%)
Nov 15, 2022 174.97 176.20 173.24 175.84 8,281,944 +1.40(+0.80%)
Nov 14, 2022 174.21 177.36 174.09 174.44 10,394,071 +0.09(+0.05%)
Nov 11, 2022 172.10 174.95 171.95 174.35 9,014,206 +4.82(+2.85%)
Nov 10, 2022 170.40 170.49 166.48 169.53 7,465,139 +3.15(+1.89%)
Nov 09, 2022 171.69 171.87 165.71 166.38 8,575,347 -6.93(-4.00%)
Nov 08, 2022 173.28 174.16 171.92 173.30 6,744,529 -0.25(-0.15%)
Nov 07, 2022 170.65 174.28 170.28 173.56 8,110,472 +2.05(+1.19%)
Nov 04, 2022 172.84 173.36 168.87 171.51 8,012,202 +2.14(+1.26%)
Nov 03, 2022 166.41 170.36 165.89 169.37 7,066,098 +2.46(+1.47%)
Nov 02, 2022 169.18 166.69 166.91 8,680,880 -3.48(-2.04%)
Nov 01, 2022 171.93 172.52 170.09 170.39 9,822,826 +1.24(+0.73%)
Oct 31, 2022 166.50 171.90 166.50 169.15 14,204,021 +0.86(+0.51%)
Oct 28, 2022 169.69 170.99 165.07 168.29 11,522,282 +1.94(+1.17%)
Oct 27, 2022 168.21 169.62 165.95 166.35 9,803,582 +0.76(+0.46%)
Oct 26, 2022 163.94 166.89 163.99 165.59 7,346,242 +2.02(+1.23%)
Oct 25, 2022 161.82 163.64 160.99 163.57 7,785,576 +1.68(+1.04%)
Oct 24, 2022 160.91 163.33 160.47 161.89 7,494,095 -0.06(-0.03%)
Oct 21, 2022 158.16 162.55 157.88 161.94 8,534,925 +3.96(+2.50%)
Oct 20, 2022 158.31 160.66 157.03 157.99 9,486,298 +0.90(+0.57%)
Oct 19, 2022 152.97 158.22 152.97 157.09 10,445,460 +4.94(+3.24%)
Oct 18, 2022 151.82 152.71 148.64 152.15 6,020,925 +1.32(+0.87%)
Oct 17, 2022 152.69 154.20 150.64 150.84 6,298,948 +1.09(+0.73%)
Oct 14, 2022 153.39 154.72 149.54 149.74 7,840,054 -4.81(-3.11%)
Oct 13, 2022 146.20 155.21 146.20 154.55 10,957,766 +7.14(+4.85%)
Oct 12, 2022 146.00 148.49 145.42 147.40 5,279,902 +0.44(+0.30%)
Oct 11, 2022 144.70 149.54 144.10 146.96 8,056,630 +0.03(+0.02%)
Oct 10, 2022 150.54 150.98 146.28 146.94 6,313,568 -2.70(-1.81%)
Oct 07, 2022 151.96 153.28 148.73 149.64 10,665,121 -1.30(-0.86%)
Oct 06, 2022 147.12 151.42 146.99 150.94 10,157,430 +2.70(+1.82%)
Oct 05, 2022 145.72 149.36 144.75 148.24 11,367,363 +0.84(+0.57%)
Oct 04, 2022 144.40 147.62 143.65 147.39 10,179,975 +5.52(+3.89%)
Oct 03, 2022 139.30 142.45 138.67 141.88 10,260,744 +7.54(+5.61%)
Sep 30, 2022 134.68 135.71 133.24 134.34 10,055,754 -1.03(-0.76%)
Sep 29, 2022 135.13 135.97 133.03 135.37 8,765,906 -0.94(-0.69%)
Sep 28, 2022 132.85 136.93 132.22 136.31 8,854,458 +4.45(+3.38%)
Sep 27, 2022 133.05 134.43 131.34 131.86 10,825,956 +0.06(+0.04%)
Sep 26, 2022 134.25 135.63 131.74 131.81 10,099,172 -3.56(-2.63%)
Sep 23, 2022 140.03 140.43 134.33 135.37 14,886,448 -9.46(-6.53%)
Sep 22, 2022 147.37 148.00 144.69 144.83 7,465,829 -0.11(-0.08%)
Sep 21, 2022 148.03 148.47 144.89 144.94 7,353,839 -1.19(-0.81%)
Sep 20, 2022 145.91 146.66 144.32 146.13 9,576,449 -0.58(-0.40%)
Sep 19, 2022 143.00 146.76 142.88 146.71 7,284,588 +0.42(+0.29%)
Sep 16, 2022 150.10 150.68 145.50 146.29 46,779,488 -3.90(-2.60%)
Sep 15, 2022 150.25 151.19 149.22 150.19 10,334,030 -2.48(-1.62%)
Sep 14, 2022 150.49 152.95 149.93 152.67 12,059,900 +3.61(+2.42%)
Sep 13, 2022 150.93 152.10 148.43 149.06 11,023,935 -2.89(-1.90%)
Sep 12, 2022 152.24 153.84 150.78 151.95 9,537,340 +2.37(+1.58%)
Sep 09, 2022 148.12 150.22 147.30 149.58 8,836,172 +3.76(+2.58%)
Sep 08, 2022 145.49 146.22 143.42 145.82 9,873,652 +0.79(+0.54%)
Sep 07, 2022 144.06 145.70 142.71 145.04 10,097,084 -1.88(-1.28%)
Sep 06, 2022 149.51 149.60 145.60 146.92 9,143,214 -0.68(-0.46%)
Sep 02, 2022 147.96 148.79 146.54 147.60 8,060,308 +2.16(+1.49%)
Sep 01, 2022 146.32 146.69 143.28 145.44 8,814,356 -2.36(-1.59%)
Aug 31, 2022 147.38 150.93 146.01 147.80 14,525,386 -2.39(-1.59%)
Aug 30, 2022 151.78 152.00 148.45 150.19 9,425,062 -3.75(-2.44%)
Aug 29, 2022 153.25 156.00 153.01 153.94 9,049,868 +1.14(+0.75%)
Aug 26, 2022 153.52 155.34 151.91 152.80 8,305,223 -1.13(-0.74%)
Aug 25, 2022 153.28 154.19 152.05 153.93 8,607,692 +1.34(+0.88%)
Aug 24, 2022 151.16 152.74 150.24 152.59 10,124,260 +1.12(+0.74%)
Aug 23, 2022 148.77 151.80 148.40 151.47 11,072,914 +4.76(+3.24%)
Aug 22, 2022 146.51 147.50 144.39 146.71 9,781,510 -0.74(-0.50%)
Aug 19, 2022 148.17 149.37 147.38 147.45 7,308,832 -1.24(-0.84%)
Aug 18, 2022 146.94 149.29 146.89 148.69 6,926,570 +2.56(+1.75%)
Aug 17, 2022 145.14 147.65 144.10 146.13 7,270,485 +1.19(+0.82%)
Aug 16, 2022 145.86 146.34 144.39 144.94 7,788,340 -0.37(-0.26%)
Aug 15, 2022 143.80 146.22 142.18 145.31 9,684,063 -2.82(-1.90%)
Aug 12, 2022 146.64 148.18 145.61 148.12 7,818,311 +0.21(+0.14%)
Aug 11, 2022 146.51 149.34 146.06 147.91 8,511,345 +3.52(+2.44%)
Aug 10, 2022 144.56 144.99 141.71 144.39 6,630,408 +0.38(+0.26%)
Aug 09, 2022 144.50 146.22 143.26 144.01 6,303,001 +1.85(+1.30%)
Aug 08, 2022 142.32 143.61 141.92 142.16 6,442,638 -0.21(-0.15%)
Aug 05, 2022 138.66 143.64 138.09 142.37 7,738,038 +2.32(+1.65%)
Aug 04, 2022 143.93 144.04 139.67 140.05 11,481,114 -3.91(-2.72%)
Aug 03, 2022 147.62 148.22 143.03 143.96 9,441,752 -3.50(-2.38%)
Aug 02, 2022 149.09 149.62 146.69 147.47 6,396,040 -1.27(-0.85%)
Aug 01, 2022 149.36 149.99 147.47 148.74 8,649,678 -3.03(-2.00%)
Jul 29, 2022 145.06 152.58 144.46 151.76 18,552,360 +12.41(+8.90%)
Jul 28, 2022 139.63 140.36 137.17 139.36 7,087,916 +1.05(+0.76%)
Jul 27, 2022 137.46 139.18 135.90 138.31 6,721,121 +1.80(+1.32%)
Jul 26, 2022 138.53 139.63 135.78 136.51 6,593,993 -1.07(-0.78%)
Jul 25, 2022 135.01 137.71 133.60 137.59 6,700,908 +3.98(+2.98%)
Jul 22, 2022 134.88 135.57 132.90 133.61 6,355,763 -1.12(-0.83%)
Jul 21, 2022 132.62 134.80 131.12 134.73 7,255,557 -1.04(-0.76%)
Jul 20, 2022 133.90 136.46 132.81 135.77 8,478,250 +1.77(+1.32%)
Jul 19, 2022 129.44 134.37 129.19 134.00 9,873,815 +4.66(+3.60%)
Jul 18, 2022 130.25 131.71 128.88 129.34 8,572,079 +1.79(+1.40%)
Jul 15, 2022 128.77 128.77 126.42 127.55 7,610,243 +1.58(+1.26%)
Jul 14, 2022 124.46 126.17 122.82 125.97 10,951,980 -1.90(-1.49%)
Jul 13, 2022 127.52 130.40 127.08 127.87 10,157,482 -0.86(-0.67%)
Jul 12, 2022 128.34 129.38 127.19 128.73 9,337,243 -2.40(-1.83%)
Jul 11, 2022 131.50 132.37 129.66 131.13 7,616,031 -1.17(-0.88%)
Jul 08, 2022 134.25 134.78 130.74 132.30 8,542,198 -0.70(-0.52%)
Jul 07, 2022 133.53 134.64 132.58 132.99 13,749,046 +2.54(+1.95%)
Jul 06, 2022 131.27 132.75 126.76 130.45 13,425,948 -1.74(-1.32%)
Jul 05, 2022 133.11 133.94 129.18 132.19 12,429,054 -3.57(-2.63%)
Jul 01, 2022 135.85 136.18 132.02 135.76 8,309,851 +1.60(+1.19%)
Jun 30, 2022 133.95 137.07 132.89 134.16 11,536,358 -2.04(-1.50%)
Jun 29, 2022 140.51 140.95 135.37 136.20 9,801,240 -2.74(-1.97%)
Jun 28, 2022 139.81 141.02 137.25 138.94 9,914,517 +2.20(+1.61%)
Jun 27, 2022 135.16 137.90 134.92 136.74 9,970,865 +2.59(+1.93%)
Jun 24, 2022 134.55 136.30 132.14 134.15 11,989,016 +2.17(+1.64%)
Jun 23, 2022 137.88 138.28 129.88 131.98 16,954,288 -5.04(-3.68%)
Jun 22, 2022 137.21 139.74 135.59 137.02 14,826,140 -6.23(-4.35%)
Jun 21, 2022 140.90 144.57 140.33 143.25 14,873,514 +5.75(+4.18%)
Jun 17, 2022 143.52 144.06 135.09 137.50 38,391,508 -6.58(-4.57%)
Jun 16, 2022 148.21 148.76 142.47 144.07 19,557,346 -8.14(-5.35%)
Jun 15, 2022 154.54 155.54 150.06 152.21 12,479,050 -3.05(-1.96%)
Jun 14, 2022 156.94 159.65 153.67 155.26 11,081,469 +0.20(+0.13%)
Jun 13, 2022 159.02 159.38 152.03 155.06 15,768,095 -7.48(-4.60%)
Jun 10, 2022 163.43 165.47 160.91 162.53 10,286,514 -1.96(-1.19%)
Jun 09, 2022 166.82 167.39 164.38 164.50 10,539,101 -3.34(-1.99%)
Jun 08, 2022 167.68 169.02 167.03 167.84 9,401,705 +0.86(+0.52%)
Jun 07, 2022 164.45 167.41 163.94 166.98 10,431,971 +3.12(+1.91%)
Jun 06, 2022 164.85 164.94 162.63 163.86 7,264,419 -0.71(-0.43%)
Jun 03, 2022 163.09 165.17 163.09 164.57 9,103,094 +1.48(+0.91%)
Jun 02, 2022 161.92 163.54 161.33 163.09 8,029,047 -0.30(-0.18%)
Jun 01, 2022 163.76 165.06 162.11 163.38 9,526,093 +1.54(+0.95%)
May 31, 2022 166.76 167.69 160.74 161.85 22,141,582 -3.35(-2.03%)
May 27, 2022 163.57 165.27 162.80 165.20 11,344,583 +1.57(+0.96%)
May 26, 2022 163.54 164.88 162.17 163.63 12,151,991 +1.09(+0.67%)
May 25, 2022 160.44 163.08 160.28 162.54 10,971,691 +2.57(+1.60%)
May 24, 2022 158.17 160.85 157.35 159.97 10,556,095 +0.85(+0.54%)
May 23, 2022 157.00 160.27 156.70 159.12 11,020,675 +3.61(+2.32%)
May 20, 2022 156.49 158.49 152.05 155.51 10,364,738 +0.89(+0.58%)
May 19, 2022 152.55 157.19 150.88 154.62 11,825,638 -1.11(-0.71%)
May 18, 2022 161.35 161.36 153.63 155.73 14,129,975 -4.22(-2.64%)
May 17, 2022 160.69 161.44 158.64 159.95 13,956,188 +0.94(+0.59%)
May 16, 2022 155.32 160.81 155.19 159.01 14,463,512 +4.72(+3.06%)
May 13, 2022 153.03 155.13 151.54 154.29 10,042,762 +2.90(+1.92%)
May 12, 2022 150.01 151.51 146.00 151.38 9,719,189 +1.43(+0.95%)
May 11, 2022 150.34 153.91 149.36 149.96 9,906,018 +2.19(+1.48%)
May 10, 2022 149.08 150.90 145.09 147.77 12,659,760 +1.41(+0.96%)
May 09, 2022 154.18 154.18 145.65 146.36 15,411,297 -10.51(-6.70%)
May 06, 2022 154.65 157.13 152.03 156.88 11,335,333 +4.07(+2.66%)
May 05, 2022 155.56 155.78 149.49 152.81 10,668,315 -1.22(-0.79%)
May 04, 2022 151.62 154.30 150.24 154.03 9,991,006 +4.69(+3.14%)
May 03, 2022 146.66 150.21 146.37 149.34 9,603,396 +2.52(+1.71%)
May 02, 2022 143.66 147.05 142.59 146.82 12,576,255 +2.83(+1.97%)
Apr 29, 2022 148.23 149.29 143.64 143.99 16,050,647 -4.71(-3.16%)
Apr 28, 2022 144.71 149.81 142.39 148.70 10,177,801 +5.10(+3.55%)
Apr 27, 2022 144.37 145.14 142.02 143.60 11,408,245 -0.27(-0.19%)
Apr 26, 2022 145.97 147.39 143.74 143.86 10,673,382 -0.88(-0.61%)
Apr 25, 2022 143.13 145.54 139.16 144.75 16,804,762 -3.18(-2.15%)
Apr 22, 2022 151.08 152.08 147.84 147.93 13,269,387 -3.34(-2.21%)
Apr 21, 2022 157.84 158.49 150.57 151.26 15,874,039 -7.31(-4.61%)
Apr 20, 2022 157.73 159.53 157.59 158.57 8,154,670 +0.64(+0.41%)
Apr 19, 2022 159.07 159.63 157.19 157.93 7,583,818 -1.89(-1.19%)
Apr 18, 2022 159.00 160.42 157.96 159.82 8,311,062 +2.11(+1.34%)
Apr 14, 2022 156.88 158.95 156.76 157.71 10,250,563 -0.07(-0.05%)
Apr 13, 2022 157.10 158.16 154.67 157.78 8,328,818 +2.44(+1.57%)
Apr 12, 2022 155.30 158.71 154.54 155.33 10,365,780 +3.17(+2.08%)
Apr 11, 2022 154.93 155.12 151.57 152.16 11,101,291 -4.02(-2.57%)
Apr 08, 2022 153.53 157.25 153.50 156.18 11,752,192 +2.60(+1.69%)
Apr 07, 2022 151.74 154.13 150.20 153.58 8,723,279 +2.10(+1.39%)
Apr 06, 2022 151.49 153.50 151.03 151.47 10,084,462 +1.33(+0.89%)
Apr 05, 2022 151.68 154.15 149.90 150.14 10,374,781 -0.93(-0.61%)
Apr 04, 2022 151.65 152.06 149.81 151.07 9,489,558 +0.14(+0.09%)
Apr 01, 2022 149.61 152.52 149.19 150.93 9,569,635 +1.28(+0.85%)
Mar 31, 2022 150.24 152.71 149.55 149.65 11,312,567 -2.44(-1.60%)
Mar 30, 2022 151.87 152.89 150.42 152.09 10,776,024 +1.07(+0.71%)
Mar 29, 2022 150.28 151.17 147.51 151.02 16,429,222 -1.87(-1.22%)
Mar 28, 2022 152.47 153.15 151.77 152.89 10,868,673 -2.72(-1.75%)
Mar 25, 2022 151.85 155.96 151.79 155.61 11,161,502 +2.77(+1.81%)
Mar 24, 2022 152.96 153.85 151.65 152.84 9,818,337 +0.40(+0.27%)
Mar 23, 2022 152.57 153.81 151.59 152.44 11,701,194 +1.63(+1.08%)
Mar 22, 2022 150.44 151.89 149.42 150.81 12,058,988 -0.50(-0.33%)
Mar 21, 2022 149.83 152.18 149.55 151.32 14,336,465 +2.67(+1.80%)
Mar 18, 2022 147.87 148.64 145.93 148.64 25,258,730 +1.19(+0.80%)
Mar 17, 2022 147.01 147.96 145.14 147.46 17,133,240 +2.51(+1.73%)
Mar 16, 2022 145.94 147.51 143.57 144.95 24,259,972 -0.52(-0.36%)
Mar 15, 2022 146.24 147.23 142.70 145.47 31,041,120 -7.76(-5.06%)
Mar 14, 2022 152.76 154.73 151.01 153.23 27,369,564 -3.84(-2.45%)
Mar 11, 2022 152.47 158.98 152.46 157.07 30,942,616 +0.07(+0.05%)
Mar 10, 2022 155.09 157.00 37,972,832 +4.18(+2.74%)
Mar 09, 2022 149.60 156.03 148.17 152.81 47,238,056 -3.92(-2.50%)
Mar 08, 2022 151.01 159.92 150.82 156.73 62,224,180 +7.80(+5.24%)
Mar 07, 2022 146.96 148.98 143.12 148.93 37,875,700 +3.12(+2.14%)
Mar 04, 2022 143.18 147.01 142.54 145.81 31,611,520 +2.23(+1.56%)
Mar 03, 2022 139.94 144.41 139.47 143.58 24,446,674 +1.91(+1.35%)
Mar 02, 2022 138.05 143.15 137.91 141.67 34,343,536 +4.06(+2.95%)
Mar 01, 2022 133.28 137.82 132.99 137.60 33,874,448 +5.26(+3.97%)
Feb 28, 2022 128.00 132.35 127.43 132.35 26,537,144 +3.33(+2.58%)
Feb 25, 2022 124.96 129.13 127.00 129.02 30,495,768 +5.08(+4.10%)
Feb 24, 2022 126.77 127.04 121.06 123.94 24,052,546 -0.64(-0.52%)
Feb 23, 2022 122.17 125.07 121.83 124.58 17,553,756 +2.89(+2.38%)
Feb 22, 2022 125.91 125.91 119.96 121.69 21,243,780 -0.94(-0.76%)
Feb 18, 2022 122.62 0 -0.17(-0.14%)
Feb 17, 2022 123.31 123.69 121.73 122.80 10,965,398 -0.63(-0.51%)
Feb 16, 2022 124.03 125.14 122.94 123.43 12,339,276 +0.04(+0.03%)
Feb 15, 2022 122.31 123.93 121.48 123.40 12,781,551 -0.91(-0.73%)
Feb 14, 2022 125.46 125.56 122.83 124.31 17,711,368 -1.95(-1.54%)
Feb 11, 2022 124.48 126.83 123.95 126.25 14,111,659 +2.52(+2.04%)
Feb 10, 2022 125.11 126.23 123.14 123.73 12,100,474 -1.59(-1.27%)
Feb 09, 2022 124.34 125.82 123.79 125.32 11,148,260 +1.23(+0.99%)
Feb 08, 2022 125.68 125.91 122.80 124.10 12,116,564 -1.92(-1.52%)
Feb 07, 2022 123.10 126.82 122.63 126.02 20,251,960 +2.43(+1.96%)
Feb 04, 2022 122.80 124.61 122.80 123.59 14,331,320 +1.53(+1.25%)
Feb 03, 2022 122.65 123.11 121.14 122.06 10,385,222 -1.10(-0.89%)
Feb 02, 2022 122.19 123.51 120.79 123.16 11,967,533 +0.56(+0.46%)
Feb 01, 2022 118.99 123.46 118.71 122.60 17,769,018 +3.15(+2.63%)
Jan 31, 2022 118.41 119.93 119.45 18,028,838 +0.66(+0.55%)
Jan 28, 2022 118.24 120.11 116.48 118.79 27,293,204 -4.33(-3.52%)
Jan 27, 2022 122.29 124.61 121.50 123.12 22,689,088 +2.44(+2.02%)
Jan 26, 2022 120.88 122.52 119.90 120.69 18,979,596 +0.09(+0.08%)
Jan 25, 2022 115.62 120.73 113.94 120.59 21,952,378 +4.92(+4.25%)
Jan 24, 2022 113.19 116.17 111.73 115.67 21,579,292 +0.25(+0.21%)
Jan 21, 2022 116.20 116.78 114.81 115.43 14,354,352 -1.40(-1.20%)
Jan 20, 2022 116.67 119.02 116.31 116.83 12,474,508 -0.42(-0.36%)
Jan 19, 2022 118.19 118.38 116.91 117.25 13,260,405 -0.43(-0.36%)
Jan 18, 2022 117.96 118.24 116.30 117.67 14,189,162 +0.38(+0.33%)
Jan 14, 2022 117.29 0 +1.97(+1.70%)
Jan 13, 2022 115.64 116.51 115.01 115.33 10,445,180 -0.48(-0.42%)
Jan 12, 2022 116.41 116.81 115.03 115.81 13,716,940 -0.58(-0.50%)
Jan 11, 2022 114.47 116.42 113.54 116.39 16,069,013 +2.60(+2.29%)
Jan 10, 2022 113.83 114.32 112.65 113.79 13,877,481 +0.07(+0.06%)
Jan 07, 2022 112.37 114.18 111.83 113.72 15,573,599 +1.61(+1.44%)
Jan 06, 2022 112.44 113.07 110.64 112.11 14,638,537 +0.95(+0.85%)
Jan 05, 2022 111.18 112.64 111.03 111.16 17,014,612 +0.72(+0.65%)
Jan 04, 2022 109.10 110.94 108.83 110.44 18,043,218 +1.97(+1.82%)
Jan 03, 2022 106.80 108.86 106.68 108.47 11,783,781 +1.74(+1.63%)
Dec 31, 2021 106.76 107.41 106.53 106.73 6,274,301 -0.07(-0.07%)
Dec 30, 2021 107.44 107.95 106.72 106.81 6,611,949 -0.47(-0.44%)
Dec 29, 2021 107.40 107.91 106.68 107.28 7,649,027 -0.56(-0.51%)
Dec 28, 2021 107.92 108.54 107.36 107.83 7,164,189 -0.21(-0.19%)
Dec 27, 2021 105.57 108.07 104.97 108.04 8,516,124 +2.17(+2.04%)
Dec 23, 2021 105.97 107.25 105.87 105.88 8,154,360 +0.25(+0.24%)
Dec 22, 2021 104.98 106.12 104.06 105.62 9,173,235 +0.60(+0.57%)
Dec 21, 2021 104.08 105.57 103.95 105.02 12,495,134 +1.66(+1.60%)
Dec 20, 2021 101.74 103.41 100.71 103.37 14,800,478 +0.05(+0.04%)
Dec 17, 2021 105.43 105.92 103.26 103.32 25,207,600 -2.77(-2.61%)
Dec 16, 2021 105.68 107.50 105.43 106.09 12,468,203 +0.98(+0.94%)
Dec 15, 2021 105.80 105.80 103.66 105.11 12,169,108 -0.60(-0.57%)
Dec 14, 2021 105.27 106.34 105.02 105.71 13,457,598 +0.31(+0.29%)
Dec 13, 2021 106.83 107.19 105.15 105.40 9,379,722 -2.24(-2.08%)
Dec 10, 2021 108.17 108.42 106.30 107.63 9,994,951 +0.18(+0.17%)
Dec 09, 2021 107.19 107.87 106.94 107.45 9,158,782 -0.28(-0.26%)
Dec 08, 2021 107.68 108.47 107.02 107.73 9,705,330 +0.48(+0.45%)
Dec 07, 2021 106.63 107.92 106.63 107.25 12,551,052 +1.56(+1.48%)
Dec 06, 2021 105.47 106.82 104.64 105.69 10,810,003 +1.63(+1.56%)
Dec 03, 2021 106.18 106.42 103.31 104.06 11,486,736 -0.66(-0.63%)
Dec 02, 2021 103.00 105.23 101.80 104.72 12,530,052 +2.77(+2.71%)
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.