Skip to main content

Chevron Corp (NY: CVX )

156.86 +0.51 (+0.33%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 88.63 89.47 86.41 88.53 16,326,799 -2.08(-2.30%)
Feb 25, 2021 92.87 92.92 89.94 90.61 14,913,476 -0.85(-0.93%)
Feb 24, 2021 88.69 92.11 88.36 91.46 18,195,240 +3.26(+3.69%)
Feb 23, 2021 88.50 88.67 85.70 88.20 16,795,432 +1.10(+1.26%)
Feb 22, 2021 85.87 88.21 85.40 87.10 14,875,308 +2.29(+2.70%)
Feb 19, 2021 84.22 85.33 83.79 84.81 10,068,688 +0.71(+0.84%)
Feb 18, 2021 84.58 84.79 83.48 84.10 10,200,822 -0.81(-0.96%)
Feb 17, 2021 84.48 85.63 83.40 84.92 16,206,590 +2.47(+3.00%)
Feb 16, 2021 82.38 83.09 81.99 82.45 15,777,841 +1.66(+2.05%)
Feb 12, 2021 79.90 80.95 79.74 80.79 9,001,794 +0.46(+0.58%)
Feb 11, 2021 80.64 80.70 78.64 80.33 9,818,774 -0.44(-0.54%)
Feb 10, 2021 79.77 80.83 79.09 80.77 10,043,224 +1.36(+1.72%)
Feb 09, 2021 79.53 79.67 78.40 79.40 8,707,436 -0.45(-0.57%)
Feb 08, 2021 78.82 80.35 78.58 79.86 11,321,989 +1.94(+2.49%)
Feb 05, 2021 78.51 78.98 77.38 77.92 9,183,933 +0.23(+0.29%)
Feb 04, 2021 78.13 78.26 76.77 77.69 9,053,470 +0.03(+0.04%)
Feb 03, 2021 75.99 78.03 75.85 77.66 10,599,219 +1.66(+2.18%)
Feb 02, 2021 76.83 77.14 75.54 76.00 10,574,630 +0.57(+0.75%)
Feb 01, 2021 74.86 76.21 73.83 75.43 9,246,847 +1.06(+1.42%)
Jan 29, 2021 75.47 76.24 74.13 74.38 16,839,044 -3.33(-4.29%)
Jan 28, 2021 77.41 78.70 77.04 77.71 9,334,993 +0.72(+0.93%)
Jan 27, 2021 76.41 78.87 75.73 77.00 11,647,158 -1.01(-1.30%)
Jan 26, 2021 80.49 81.11 77.93 78.01 8,960,243 -1.34(-1.69%)
Jan 25, 2021 79.10 79.47 77.98 79.35 8,801,706 -0.72(-0.90%)
Jan 22, 2021 78.92 80.34 78.42 80.08 8,947,267 -0.24(-0.30%)
Jan 21, 2021 81.94 82.63 79.63 80.32 11,904,760 -2.94(-3.53%)
Jan 20, 2021 82.93 83.42 82.32 83.26 10,003,864 +0.76(+0.92%)
Jan 19, 2021 81.62 82.96 81.44 82.50 10,951,907 +2.11(+2.63%)
Jan 15, 2021 82.25 82.33 80.06 80.39 11,735,369 -2.97(-3.56%)
Jan 14, 2021 82.01 84.08 81.87 83.36 15,975,226 +1.96(+2.40%)
Jan 13, 2021 81.36 81.64 80.26 81.40 11,135,131 -0.08(-0.10%)
Jan 12, 2021 80.89 81.99 80.06 81.48 12,510,045 +1.52(+1.90%)
Jan 11, 2021 77.80 80.40 77.32 79.96 12,182,681 +0.45(+0.57%)
Jan 08, 2021 80.38 80.69 78.96 79.51 12,775,051 +0.75(+0.95%)
Jan 07, 2021 78.91 79.28 77.96 78.76 10,627,605 +0.37(+0.47%)
Jan 06, 2021 77.69 79.25 76.66 78.39 15,933,092 +2.44(+3.22%)
Jan 05, 2021 74.63 77.89 74.48 75.95 15,348,925 +2.00(+2.70%)
Jan 04, 2021 74.33 75.03 73.23 73.95 10,577,020 +0.23(+0.31%)
Dec 31, 2020 73.72 73.72 73.72 9,050,520 -0.77(-1.03%)
Dec 30, 2020 73.86 75.57 73.80 74.49 9,050,520 +0.63(+0.85%)
Dec 29, 2020 74.43 74.83 73.37 73.86 8,783,873 -0.25(-0.34%)
Dec 28, 2020 74.73 75.62 73.87 74.11 9,216,283 -0.38(-0.50%)
Dec 24, 2020 75.01 75.01 74.04 74.49 3,821,025 -0.31(-0.42%)
Dec 23, 2020 74.20 75.65 74.20 74.80 8,272,435 +1.16(+1.58%)
Dec 22, 2020 74.59 74.90 73.59 73.64 9,835,437 -1.51(-2.01%)
Dec 21, 2020 73.54 75.80 72.92 75.15 13,090,704 -0.96(-1.26%)
Dec 18, 2020 76.80 77.44 75.30 76.11 31,419,104 -1.06(-1.38%)
Dec 17, 2020 78.16 78.17 76.43 77.18 13,454,322 -0.24(-0.32%)
Dec 16, 2020 77.87 78.00 76.69 77.42 11,327,639 -0.59(-0.76%)
Dec 15, 2020 78.06 78.99 77.49 78.02 13,488,970 -0.06(-0.08%)
Dec 14, 2020 81.53 81.80 77.90 78.08 13,965,119 -2.63(-3.26%)
Dec 11, 2020 80.77 81.43 79.47 80.71 10,979,206 -0.79(-0.96%)
Dec 10, 2020 79.92 82.55 79.25 81.49 13,732,836 +2.54(+3.22%)
Dec 09, 2020 80.49 81.20 78.02 78.95 12,737,870 -0.96(-1.20%)
Dec 08, 2020 78.86 80.71 78.73 79.91 8,734,251 +0.68(+0.86%)
Dec 07, 2020 80.16 80.64 78.46 79.23 10,762,416 -2.20(-2.70%)
Dec 04, 2020 79.63 81.58 79.37 81.43 12,361,515 +3.04(+3.88%)
Dec 03, 2020 79.07 79.54 77.75 78.39 9,448,589 -0.06(-0.08%)
Dec 02, 2020 76.17 79.71 76.03 78.45 12,033,467 +2.11(+2.77%)
Dec 01, 2020 77.94 78.31 76.01 76.34 11,356,345 +0.24(+0.31%)
Nov 30, 2020 78.58 79.31 75.86 76.10 16,363,845 -3.61(-4.52%)
Nov 27, 2020 79.73 80.83 79.04 79.71 5,301,049 -0.72(-0.90%)
Nov 25, 2020 82.65 82.65 80.43 80.43 12,092,774 -3.04(-3.64%)
Nov 24, 2020 81.53 83.65 81.19 83.47 19,769,592 +4.01(+5.04%)
Nov 23, 2020 76.34 79.95 75.74 79.47 15,326,386 +4.57(+6.11%)
Nov 20, 2020 74.83 75.35 74.10 74.89 9,504,338 +0.05(+0.07%)
Nov 19, 2020 72.93 75.04 72.51 74.84 10,096,334 +1.27(+1.72%)
Nov 18, 2020 76.27 76.73 73.55 73.57 12,122,690 -2.41(-3.17%)
Nov 17, 2020 75.42 76.41 74.05 75.98 16,412,190 -0.55(-0.72%)
Nov 16, 2020 74.19 76.72 73.59 76.53 22,034,434 +5.10(+7.14%)
Nov 13, 2020 69.81 71.70 69.71 71.43 12,668,593 +2.03(+2.93%)
Nov 12, 2020 69.67 70.75 68.74 69.40 10,369,380 -1.54(-2.17%)
Nov 11, 2020 72.35 72.69 70.37 70.94 13,527,041 -0.52(-0.73%)
Nov 10, 2020 69.80 71.53 68.57 71.47 17,475,886 +3.16(+4.62%)
Nov 09, 2020 68.82 72.50 67.33 68.31 27,893,530 +7.10(+11.60%)
Nov 06, 2020 62.37 63.03 60.94 61.21 9,725,553 -0.85(-1.37%)
Nov 05, 2020 61.85 62.78 61.74 62.06 12,352,788 +0.32(+0.52%)
Nov 04, 2020 60.89 63.31 60.13 61.74 12,694,739 +0.03(+0.04%)
Nov 03, 2020 62.94 63.06 61.12 61.72 9,981,475 -0.35(-0.57%)
Nov 02, 2020 60.82 62.87 59.70 62.07 13,331,795 +2.28(+3.81%)
Oct 30, 2020 60.13 60.32 58.57 59.79 19,991,150 +0.60(+1.02%)
Oct 29, 2020 56.89 59.48 56.06 59.19 14,284,851 +1.65(+2.87%)
Oct 28, 2020 58.23 58.57 57.06 57.54 18,551,592 -2.26(-3.78%)
Oct 27, 2020 60.58 60.74 59.78 59.80 16,563,304 -1.23(-2.02%)
Oct 26, 2020 61.71 61.85 60.43 61.03 11,287,082 -1.40(-2.25%)
Oct 23, 2020 63.60 63.98 61.79 62.43 10,144,244 -0.71(-1.13%)
Oct 22, 2020 60.98 63.22 60.71 63.15 11,404,039 +2.18(+3.57%)
Oct 21, 2020 61.19 61.58 60.85 60.97 11,387,184 -0.70(-1.13%)
Oct 20, 2020 61.86 62.19 61.12 61.67 9,002,404 +0.34(+0.56%)
Oct 19, 2020 62.90 63.09 61.24 61.32 9,710,928 -1.39(-2.21%)
Oct 16, 2020 63.25 63.69 62.17 62.71 10,817,032 -0.53(-0.84%)
Oct 15, 2020 61.79 63.42 61.42 63.24 11,684,829 +0.48(+0.77%)
Oct 14, 2020 63.04 64.03 62.72 62.76 8,203,931 -0.39(-0.61%)
Oct 13, 2020 64.30 64.30 62.61 63.15 12,135,291 -0.95(-1.49%)
Oct 12, 2020 63.34 64.48 62.97 64.10 10,526,546 +0.44(+0.69%)
Oct 09, 2020 65.26 65.46 63.65 63.66 14,251,761 -1.05(-1.62%)
Oct 08, 2020 64.00 65.00 63.65 64.71 13,470,893 +1.24(+1.95%)
Oct 07, 2020 62.09 63.59 61.56 63.47 17,910,110 +1.27(+2.05%)
Oct 06, 2020 63.52 63.94 62.16 62.20 17,774,338 -0.34(-0.55%)
Oct 05, 2020 61.53 62.57 60.83 62.54 14,004,709 +1.30(+2.12%)
Oct 02, 2020 59.29 61.66 59.21 61.24 11,455,064 +0.66(+1.09%)
Oct 01, 2020 61.52 61.84 60.25 60.58 17,353,900 -1.36(-2.19%)
Sep 30, 2020 62.16 62.71 61.61 61.94 12,165,271 +0.09(+0.14%)
Sep 29, 2020 63.66 63.78 61.18 61.86 12,270,759 -1.75(-2.75%)
Sep 28, 2020 63.35 64.32 62.93 63.60 14,920,034 +1.81(+2.92%)
Sep 25, 2020 61.09 62.35 60.88 61.80 12,868,175 +0.03(+0.04%)
Sep 24, 2020 61.30 62.83 60.65 61.77 17,664,968 -0.13(-0.21%)
Sep 23, 2020 65.03 65.31 61.81 61.90 19,350,714 -3.08(-4.74%)
Sep 22, 2020 65.51 66.70 64.82 64.98 10,638,235 -0.66(-1.01%)
Sep 21, 2020 65.59 65.94 64.25 65.64 18,827,176 -1.64(-2.44%)
Sep 18, 2020 67.00 68.09 66.67 67.28 16,875,146 -0.50(-0.74%)
Sep 17, 2020 66.70 67.83 65.70 67.78 12,214,100 +0.20(+0.29%)
Sep 16, 2020 65.68 68.38 65.35 67.59 15,133,906 +1.86(+2.83%)
Sep 15, 2020 66.72 67.52 65.35 65.73 13,635,487 -0.77(-1.15%)
Sep 14, 2020 66.66 67.09 66.17 66.49 9,510,064 -0.34(-0.51%)
Sep 11, 2020 67.31 67.70 66.30 66.84 15,962,325 -0.40(-0.59%)
Sep 10, 2020 69.37 69.59 67.15 67.23 13,769,103 -1.62(-2.35%)
Sep 09, 2020 68.80 69.74 68.55 68.85 10,774,538 +0.91(+1.34%)
Sep 08, 2020 69.25 69.32 67.14 67.94 17,368,628 -2.55(-3.61%)
Sep 04, 2020 70.94 71.95 69.60 70.48 12,224,330 -0.30(-0.43%)
Sep 03, 2020 71.45 72.69 70.30 70.79 18,804,974 -0.78(-1.09%)
Sep 02, 2020 71.46 72.23 71.15 71.57 12,579,464 +0.09(+0.13%)
Sep 01, 2020 71.63 71.95 70.93 71.47 10,456,064 -0.73(-1.01%)
Aug 31, 2020 73.84 73.90 72.15 72.20 10,969,541 -1.46(-1.99%)
Aug 28, 2020 73.17 73.75 72.54 73.67 8,494,588 +0.62(+0.85%)
Aug 27, 2020 73.26 73.67 72.24 73.05 8,645,203 +0.11(+0.15%)
Aug 26, 2020 73.74 73.85 72.83 72.94 8,699,675 -1.16(-1.57%)
Aug 25, 2020 75.72 75.74 73.78 74.10 7,944,134 -0.92(-1.23%)
Aug 24, 2020 73.64 75.14 73.03 75.02 10,155,779 +1.82(+2.49%)
Aug 21, 2020 72.84 73.20 71.84 73.19 10,465,643 +0.23(+0.32%)
Aug 20, 2020 73.49 74.75 72.89 72.96 9,148,002 -1.36(-1.83%)
Aug 19, 2020 75.10 75.62 74.16 74.32 10,599,103 -1.07(-1.42%)
Aug 18, 2020 76.54 76.89 75.12 75.39 9,276,072 -1.59(-2.07%)
Aug 17, 2020 76.62 77.67 76.09 76.98 12,348,147 +0.36(+0.46%)
Aug 14, 2020 75.48 76.83 75.35 76.62 7,479,297 +0.45(+0.59%)
Aug 13, 2020 76.22 77.41 76.12 76.17 8,624,712 -0.76(-0.99%)
Aug 12, 2020 77.01 77.73 75.86 76.94 10,680,350 +0.93(+1.23%)
Aug 11, 2020 77.98 78.88 75.62 76.00 10,691,978 -0.09(-0.12%)
Aug 10, 2020 74.58 76.12 74.29 76.10 9,610,242 +2.48(+3.38%)
Aug 07, 2020 73.68 73.88 72.71 73.61 8,472,488 -0.57(-0.77%)
Aug 06, 2020 73.30 74.55 73.02 74.18 8,295,276 +0.23(+0.31%)
Aug 05, 2020 74.75 75.00 73.27 73.95 8,669,596 +0.60(+0.82%)
Aug 04, 2020 71.65 73.55 71.48 73.35 10,700,247 +1.42(+1.98%)
Aug 03, 2020 71.22 72.21 71.07 71.93 13,230,156 +0.74(+1.04%)
Jul 31, 2020 70.60 71.32 69.13 71.19 22,545,900 -1.98(-2.70%)
Jul 30, 2020 75.00 75.05 72.68 73.16 11,920,500 -3.22(-4.22%)
Jul 29, 2020 75.89 76.39 75.12 76.39 7,530,701 +0.81(+1.08%)
Jul 28, 2020 76.73 77.32 75.28 75.57 8,002,952 -1.64(-2.12%)
Jul 27, 2020 76.12 77.25 75.31 77.21 8,961,417 +0.77(+1.01%)
Jul 24, 2020 77.58 78.65 76.31 76.44 7,806,391 -0.75(-0.97%)
Jul 23, 2020 76.75 77.50 76.34 77.18 7,766,199 -0.03(-0.03%)
Jul 22, 2020 76.28 77.39 75.39 77.21 12,165,230 -0.30(-0.38%)
Jul 21, 2020 73.33 77.79 73.24 77.51 17,824,384 +5.19(+7.18%)
Jul 20, 2020 73.64 74.20 71.92 72.32 17,656,114 -1.63(-2.20%)
Jul 17, 2020 74.98 75.57 73.71 73.94 7,032,756 -0.99(-1.32%)
Jul 16, 2020 75.00 75.89 74.08 74.94 5,654,374 -0.45(-0.60%)
Jul 15, 2020 76.48 76.49 74.81 75.39 6,997,812 +0.46(+0.61%)
Jul 14, 2020 72.42 75.14 72.12 74.93 8,771,700 +2.50(+3.45%)
Jul 13, 2020 72.97 73.72 71.93 72.43 8,339,945 +0.14(+0.20%)
Jul 10, 2020 69.97 72.44 69.97 72.28 7,332,022 +2.11(+3.01%)
Jul 09, 2020 72.91 73.21 70.13 70.17 10,413,477 -3.27(-4.46%)
Jul 08, 2020 73.27 74.46 72.84 73.44 7,943,611 +0.25(+0.34%)
Jul 07, 2020 74.48 74.70 73.06 73.20 6,954,106 -1.92(-2.55%)
Jul 06, 2020 75.90 76.54 74.47 75.11 7,955,414 +0.22(+0.29%)
Jul 02, 2020 75.79 76.63 74.77 74.89 6,877,580 +0.59(+0.79%)
Jul 01, 2020 75.72 76.98 74.25 74.31 7,520,684 -1.37(-1.80%)
Jun 30, 2020 73.44 76.32 73.24 75.67 9,743,815 +1.32(+1.78%)
Jun 29, 2020 73.71 75.11 73.44 74.35 8,279,340 +1.03(+1.40%)
Jun 26, 2020 75.29 75.33 73.09 73.32 16,232,067 -2.33(-3.08%)
Jun 25, 2020 74.05 75.91 73.92 75.66 8,720,535 +1.33(+1.79%)
Jun 24, 2020 76.32 76.44 73.66 74.33 10,580,578 -3.22(-4.16%)
Jun 23, 2020 78.45 78.95 77.33 77.55 7,449,412 -0.13(-0.16%)
Jun 22, 2020 76.60 77.76 75.98 77.68 7,000,070 +0.81(+1.06%)
Jun 19, 2020 80.07 80.07 76.79 76.86 17,494,338 -1.11(-1.42%)
Jun 18, 2020 77.17 79.07 76.41 77.97 8,327,964 +0.34(+0.44%)
Jun 17, 2020 79.57 79.72 77.60 77.63 7,093,150 -2.11(-2.65%)
Jun 16, 2020 80.56 81.06 77.59 79.74 10,291,192 +2.37(+3.07%)
Jun 15, 2020 75.55 78.09 74.81 77.37 14,491,962 -0.98(-1.26%)
Jun 12, 2020 79.40 79.42 76.34 78.35 11,240,052 +2.56(+3.38%)
Jun 11, 2020 78.28 79.88 75.58 75.79 17,617,166 -6.96(-8.41%)
Jun 10, 2020 85.66 86.08 82.74 82.76 12,361,317 -3.35(-3.89%)
Jun 09, 2020 85.40 87.29 84.66 86.11 12,668,936 -1.45(-1.66%)
Jun 08, 2020 87.04 87.85 85.55 87.56 13,076,365 +2.06(+2.41%)
Jun 05, 2020 84.03 86.55 84.00 85.49 15,045,968 +3.84(+4.71%)
Jun 04, 2020 82.08 82.17 80.70 81.65 7,512,968 -0.76(-0.93%)
Jun 03, 2020 81.39 82.88 81.20 82.42 9,949,818 +2.11(+2.63%)
Jun 02, 2020 79.53 80.75 79.12 80.30 9,286,673 +1.61(+2.05%)
Jun 01, 2020 77.12 79.59 76.42 78.69 8,661,015 +0.92(+1.19%)
May 29, 2020 76.49 77.93 75.70 77.77 20,065,222 +0.70(+0.91%)
May 28, 2020 79.39 79.63 77.00 77.06 11,360,247 -2.57(-3.23%)
May 27, 2020 80.30 80.30 78.12 79.63 9,220,978 +0.51(+0.64%)
May 26, 2020 78.44 80.01 78.05 79.13 11,113,397 +2.56(+3.35%)
May 22, 2020 77.56 77.68 75.87 76.56 10,097,110 -1.49(-1.91%)
May 21, 2020 78.68 79.18 77.41 78.06 10,412,444 -0.81(-1.03%)
May 20, 2020 77.17 79.27 76.48 78.87 10,799,392 +2.87(+3.77%)
May 19, 2020 78.47 78.56 75.93 76.00 9,135,323 -2.48(-3.17%)
May 18, 2020 78.36 79.21 77.56 78.49 14,510,710 +3.97(+5.33%)
May 15, 2020 75.77 76.94 74.24 74.52 12,099,606 -0.74(-0.99%)
May 14, 2020 72.96 76.00 71.90 75.26 12,775,459 +1.13(+1.52%)
May 13, 2020 75.14 75.22 72.98 74.14 14,613,300 -2.01(-2.63%)
May 12, 2020 77.84 78.59 76.06 76.14 10,463,868 -1.90(-2.43%)
May 11, 2020 78.74 79.07 77.88 78.04 8,491,270 -1.76(-2.20%)
May 08, 2020 79.40 79.87 78.62 79.79 10,292,842 +2.37(+3.05%)
May 07, 2020 77.71 78.62 76.82 77.43 11,666,392 +2.16(+2.88%)
May 06, 2020 77.60 78.11 75.03 75.26 13,334,518 -2.37(-3.06%)
May 05, 2020 78.98 79.65 77.46 77.64 16,277,387 +1.21(+1.59%)
May 04, 2020 74.19 76.58 73.29 76.43 13,390,821 +1.67(+2.24%)
May 01, 2020 76.48 76.94 72.75 74.75 15,852,997 -2.14(-2.78%)
Apr 30, 2020 78.33 80.02 75.71 76.89 14,620,566 -2.19(-2.77%)
Apr 29, 2020 77.30 79.52 77.14 79.08 14,764,301 +3.94(+5.24%)
Apr 28, 2020 74.85 76.02 74.24 75.15 12,735,835 +0.17(+0.22%)
Apr 27, 2020 72.51 75.74 71.77 74.98 14,396,836 +2.26(+3.10%)
Apr 24, 2020 73.95 74.21 71.69 72.72 10,979,247 +0.18(+0.24%)
Apr 23, 2020 72.13 74.20 71.37 72.55 17,018,476 +1.97(+2.79%)
Apr 22, 2020 71.00 71.25 69.35 70.58 12,348,486 +2.34(+3.43%)
Apr 21, 2020 67.10 70.03 66.24 68.23 23,474,534 -1.61(-2.31%)
Apr 20, 2020 69.09 72.72 68.61 69.85 18,834,392 -3.01(-4.13%)
Apr 17, 2020 67.98 73.13 67.97 72.86 19,298,780 +6.00(+8.98%)
Apr 16, 2020 67.96 68.69 65.87 66.86 14,694,783 -2.09(-3.03%)
Apr 15, 2020 68.12 69.69 66.30 68.95 16,728,732 -1.77(-2.51%)
Apr 14, 2020 71.43 72.78 70.48 70.72 17,701,394 -0.25(-0.35%)
Apr 13, 2020 72.87 73.02 69.71 70.97 16,572,351 +0.50(+0.71%)
Apr 09, 2020 74.17 75.15 68.13 70.47 20,397,722 -1.40(-1.94%)
Apr 08, 2020 68.78 72.13 68.13 71.86 14,687,792 +4.23(+6.25%)
Apr 07, 2020 70.42 71.62 67.57 67.63 19,609,586 +0.44(+0.66%)
Apr 06, 2020 64.36 67.66 63.11 67.19 20,737,122 +4.41(+7.03%)
Apr 03, 2020 65.19 66.02 61.04 62.78 17,833,604 -0.84(-1.33%)
Apr 02, 2020 59.97 65.78 58.15 63.62 27,768,624 +6.32(+11.03%)
Apr 01, 2020 58.10 60.42 56.51 57.30 17,179,914 -3.26(-5.38%)
Mar 31, 2020 61.24 62.72 59.18 60.56 22,139,800 +0.43(+0.71%)
Mar 30, 2020 56.84 60.96 56.02 60.14 22,117,312 +2.65(+4.61%)
Mar 27, 2020 60.28 61.47 57.25 57.49 24,421,272 -6.35(-9.95%)
Mar 26, 2020 58.76 64.44 56.74 63.84 28,881,892 +5.94(+10.26%)
Mar 25, 2020 57.08 61.13 55.70 57.90 26,985,726 +2.27(+4.09%)
Mar 24, 2020 51.39 56.54 50.42 55.62 34,929,244 +10.31(+22.74%)
Mar 23, 2020 48.69 49.65 44.27 45.32 28,424,540 -4.32(-8.71%)
Mar 20, 2020 49.76 50.69 47.11 49.64 32,256,840 +1.67(+3.48%)
Mar 19, 2020 46.19 48.89 43.13 47.97 35,737,548 +1.96(+4.25%)
Mar 18, 2020 55.34 55.36 45.61 46.01 29,829,832 -13.07(-22.12%)
Mar 17, 2020 58.84 61.00 54.74 59.08 27,137,076 +0.83(+1.42%)
Mar 16, 2020 60.65 65.60 58.25 58.26 20,976,908 -11.47(-16.45%)
Mar 13, 2020 66.85 69.79 61.94 69.72 28,113,646 +5.98(+9.39%)
Mar 12, 2020 64.55 65.30 60.90 63.74 30,826,324 -5.66(-8.15%)
Mar 11, 2020 68.73 70.91 68.33 69.40 22,031,098 -1.63(-2.29%)
Mar 10, 2020 72.08 72.13 67.73 71.03 27,028,116 +3.60(+5.34%)
Mar 09, 2020 68.73 73.56 66.86 67.42 36,603,548 -12.24(-15.37%)
Mar 06, 2020 78.28 80.29 78.08 79.67 20,174,942 -1.56(-1.92%)
Mar 05, 2020 79.99 81.40 79.35 81.23 15,330,322 -1.12(-1.36%)
Mar 04, 2020 80.55 82.76 79.96 82.35 17,648,120 +3.46(+4.39%)
Mar 03, 2020 80.90 82.31 78.04 78.89 19,760,496 -1.84(-2.28%)
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.