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

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 149.71 150.03 148.31 148.82 9,532,524 -0.32(-0.22%)
Feb 28, 2024 149.17 150.64 148.60 149.15 6,868,478 +0.18(+0.12%)
Feb 27, 2024 149.99 150.66 146.76 148.97 15,418,820 -2.24(-1.48%)
Feb 26, 2024 151.30 152.29 150.61 151.21 6,976,633 -0.21(-0.14%)
Feb 23, 2024 151.62 151.67 150.04 151.42 6,715,505 -0.75(-0.50%)
Feb 22, 2024 151.58 153.34 150.61 152.17 9,084,059 -0.01(-0.01%)
Feb 21, 2024 151.33 152.31 150.87 152.18 6,796,939 +1.41(+0.94%)
Feb 20, 2024 152.21 152.35 150.61 150.77 7,126,555 -0.62(-0.41%)
Feb 16, 2024 152.11 152.51 150.86 151.39 7,734,994 +0.17(+0.11%)
Feb 15, 2024 146.77 151.84 146.53 151.22 9,137,711 +4.97(+3.40%)
Feb 14, 2024 146.51 147.40 145.35 146.25 6,197,182 +0.40(+0.27%)
Feb 13, 2024 147.81 148.25 144.89 145.85 7,212,267 -1.43(-0.97%)
Feb 12, 2024 146.84 147.80 146.62 147.29 6,930,458 +1.01(+0.69%)
Feb 09, 2024 149.55 150.42 146.22 146.28 9,493,728 -2.93(-1.96%)
Feb 08, 2024 147.16 149.44 146.87 149.20 9,536,676 +1.87(+1.27%)
Feb 07, 2024 148.20 148.93 146.41 147.34 6,541,094 -0.21(-0.14%)
Feb 06, 2024 147.69 148.70 147.03 147.55 6,399,912 +0.02(+0.01%)
Feb 05, 2024 146.84 148.67 146.04 147.53 8,544,414 +0.09(+0.06%)
Feb 02, 2024 146.10 148.54 144.84 147.44 13,256,953 +4.21(+2.94%)
Feb 01, 2024 143.52 144.32 141.90 143.23 8,944,866 +0.45(+0.31%)
Jan 31, 2024 145.63 145.64 142.70 142.78 10,763,981 -2.61(-1.79%)
Jan 30, 2024 143.51 145.57 143.05 145.39 10,222,424 +1.01(+0.70%)
Jan 29, 2024 144.39 144.52 142.47 144.38 10,834,804 -0.06(-0.04%)
Jan 26, 2024 143.36 144.56 142.35 144.44 10,286,176 +0.55(+0.38%)
Jan 25, 2024 141.61 144.00 140.65 143.89 10,086,536 +3.53(+2.52%)
Jan 24, 2024 138.20 140.41 137.74 140.35 8,360,563 +2.74(+1.99%)
Jan 23, 2024 137.51 138.81 137.43 137.61 7,008,498 -0.39(-0.28%)
Jan 22, 2024 137.44 138.16 136.48 138.00 9,545,584 +0.24(+0.18%)
Jan 19, 2024 137.26 137.77 136.56 137.76 11,556,759 +0.41(+0.30%)
Jan 18, 2024 138.49 138.68 135.22 137.35 11,546,100 -1.26(-0.91%)
Jan 17, 2024 137.93 139.48 137.56 138.61 8,428,624 -0.55(-0.40%)
Jan 16, 2024 141.89 141.96 139.05 139.16 9,684,071 -3.47(-2.43%)
Jan 12, 2024 143.17 143.82 141.56 142.63 9,692,494 +1.93(+1.37%)
Jan 11, 2024 140.97 141.56 140.06 140.70 8,877,631 +0.75(+0.54%)
Jan 10, 2024 141.42 141.42 139.57 139.94 8,779,424 -1.16(-0.82%)
Jan 09, 2024 145.22 145.22 141.00 141.11 12,160,732 -3.68(-2.54%)
Jan 08, 2024 143.74 144.98 141.96 144.79 10,359,720 -0.87(-0.60%)
Jan 05, 2024 147.19 147.24 145.12 145.66 7,698,092 -0.25(-0.17%)
Jan 04, 2024 148.82 149.49 145.84 145.91 8,484,325 -1.62(-1.10%)
Jan 03, 2024 144.68 148.36 143.99 147.53 10,586,131 +2.76(+1.91%)
Jan 02, 2024 145.26 146.70 144.54 144.77 9,161,684 +0.31(+0.21%)
Dec 29, 2023 145.30 145.49 143.98 144.46 7,907,914 -0.59(-0.41%)
Dec 28, 2023 146.41 147.23 144.69 145.05 8,409,976 -2.07(-1.41%)
Dec 27, 2023 147.47 148.15 146.57 147.12 5,514,742 -0.48(-0.33%)
Dec 26, 2023 147.28 148.19 147.11 147.61 5,333,217 +1.32(+0.90%)
Dec 22, 2023 146.96 147.59 146.00 146.29 6,604,306 +0.33(+0.23%)
Dec 21, 2023 146.03 146.05 144.52 145.96 7,497,087 +0.44(+0.31%)
Dec 20, 2023 147.35 148.24 145.33 145.51 9,673,159 -1.35(-0.92%)
Dec 19, 2023 145.23 147.04 144.78 146.86 9,170,363 +1.90(+1.31%)
Dec 18, 2023 146.08 147.32 144.61 144.96 11,934,410 +0.32(+0.22%)
Dec 15, 2023 142.68 145.10 142.68 144.64 31,907,360 -0.56(-0.39%)
Dec 14, 2023 141.25 145.20 141.25 145.20 15,439,733 +5.15(+3.68%)
Dec 13, 2023 137.69 140.12 137.19 140.05 10,729,530 +2.04(+1.48%)
Dec 12, 2023 138.66 139.06 137.28 138.01 10,202,844 -1.79(-1.28%)
Dec 11, 2023 140.27 140.82 139.29 139.80 10,168,679 +0.04(+0.03%)
Dec 08, 2023 138.99 140.11 138.61 139.76 11,173,976 +1.83(+1.33%)
Dec 07, 2023 138.99 139.47 136.55 137.93 15,264,832 -0.11(-0.08%)
Dec 06, 2023 137.43 139.49 136.89 138.04 18,806,778 -0.32(-0.23%)
Dec 05, 2023 140.20 140.50 138.13 138.36 9,988,040 -1.95(-1.39%)
Dec 04, 2023 139.46 141.11 138.73 140.30 12,224,671 +0.06(+0.04%)
Dec 01, 2023 138.97 141.89 138.10 140.25 12,294,085 +1.17(+0.84%)
Nov 30, 2023 140.41 141.41 137.55 139.07 16,649,780 -0.30(-0.22%)
Nov 29, 2023 141.78 141.87 138.55 139.37 16,947,616 -1.55(-1.10%)
Nov 28, 2023 140.22 141.90 139.52 140.92 10,067,600 +1.11(+0.80%)
Nov 27, 2023 140.09 140.25 138.35 139.81 10,168,037 -0.52(-0.37%)
Nov 24, 2023 139.75 141.34 139.65 140.33 3,986,714 +0.55(+0.39%)
Nov 22, 2023 137.27 139.84 136.28 139.78 7,451,968 +0.28(+0.20%)
Nov 21, 2023 139.30 139.75 138.20 139.50 7,002,232 -0.33(-0.24%)
Nov 20, 2023 140.07 141.10 139.72 139.83 8,324,828 -0.08(-0.06%)
Nov 17, 2023 138.44 140.61 137.91 139.91 11,438,514 +2.61(+1.90%)
Nov 16, 2023 138.51 138.99 136.30 137.30 14,474,071 -2.21(-1.58%)
Nov 15, 2023 138.84 140.54 138.41 139.51 10,468,548 +0.49(+0.35%)
Nov 14, 2023 138.47 139.45 137.88 139.02 11,709,270 +1.01(+0.73%)
Nov 13, 2023 137.20 138.30 136.91 138.01 9,123,788 +1.01(+0.73%)
Nov 10, 2023 137.33 137.48 135.84 137.01 12,510,460 +0.97(+0.71%)
Nov 09, 2023 137.10 137.93 135.89 136.04 10,803,205 -0.44(-0.32%)
Nov 08, 2023 137.90 138.64 136.34 136.48 13,188,088 -1.93(-1.39%)
Nov 07, 2023 139.13 139.56 137.29 138.41 15,695,502 -2.48(-1.76%)
Nov 06, 2023 142.55 143.12 140.59 140.89 11,093,619 -0.58(-0.41%)
Nov 03, 2023 142.13 142.38 140.07 141.47 13,741,292 -1.10(-0.77%)
Nov 02, 2023 138.53 142.81 137.85 142.58 11,578,658 +4.58(+3.32%)
Nov 01, 2023 139.91 139.94 137.84 138.00 11,356,085 -1.68(-1.20%)
Oct 31, 2023 140.03 140.43 138.24 139.67 14,874,600 -0.34(-0.25%)
Oct 30, 2023 139.60 140.35 138.32 140.02 14,448,916 +1.67(+1.20%)
Oct 27, 2023 144.46 144.96 137.98 138.35 25,589,782 -9.97(-6.72%)
Oct 26, 2023 148.57 148.73 147.24 148.32 11,294,651 -1.07(-0.72%)
Oct 25, 2023 150.42 150.87 148.72 149.39 10,953,446 -0.75(-0.50%)
Oct 24, 2023 154.20 154.38 149.97 150.14 18,454,246 -3.86(-2.51%)
Oct 23, 2023 156.51 157.59 153.59 154.00 16,931,120 -5.89(-3.69%)
Oct 20, 2023 161.41 162.07 159.19 159.90 7,781,783 -2.18(-1.34%)
Oct 19, 2023 161.69 163.10 160.55 162.07 6,862,770 +0.17(+0.11%)
Oct 18, 2023 161.47 162.65 160.62 161.90 7,191,278 +1.28(+0.79%)
Oct 17, 2023 157.98 161.21 157.81 160.62 7,863,629 +2.10(+1.32%)
Oct 16, 2023 158.47 158.92 157.04 158.53 5,681,073 +1.28(+0.82%)
Oct 13, 2023 156.62 157.99 155.55 157.24 8,393,629 +2.71(+1.76%)
Oct 12, 2023 156.47 156.47 154.21 154.53 7,717,553 +0.12(+0.08%)
Oct 11, 2023 158.21 158.22 153.81 154.40 13,115,148 -5.21(-3.27%)
Oct 10, 2023 159.83 160.44 158.79 159.62 6,794,871 -0.17(-0.11%)
Oct 09, 2023 159.46 161.20 158.09 159.79 8,535,059 +4.30(+2.77%)
Oct 06, 2023 157.48 157.54 152.38 155.49 10,632,428 -1.60(-1.02%)
Oct 05, 2023 154.71 157.91 154.68 157.09 8,422,523 +0.82(+0.53%)
Oct 04, 2023 157.85 158.12 154.78 156.26 10,083,074 -3.73(-2.33%)
Oct 03, 2023 159.02 160.40 158.63 159.99 6,435,222 +0.37(+0.23%)
Oct 02, 2023 161.34 161.56 158.36 159.62 7,134,523 -1.99(-1.23%)
Sep 29, 2023 163.40 163.41 160.84 161.61 7,716,914 -1.89(-1.15%)
Sep 28, 2023 163.46 164.56 162.39 163.50 7,461,740 -0.43(-0.26%)
Sep 27, 2023 162.33 164.11 161.79 163.93 9,519,495 +3.11(+1.93%)
Sep 26, 2023 160.48 161.41 160.04 160.82 5,904,201 -0.87(-0.54%)
Sep 25, 2023 159.42 161.76 161.17 161.70 5,748,349 +2.33(+1.46%)
Sep 22, 2023 159.32 160.46 159.04 159.37 6,224,287 +1.04(+0.66%)
Sep 21, 2023 160.17 160.89 158.19 158.32 7,460,189 -1.44(-0.90%)
Sep 20, 2023 160.12 161.50 159.68 159.76 6,199,628 -0.49(-0.31%)
Sep 19, 2023 161.68 161.94 159.51 160.25 6,910,228 -0.02(-0.01%)
Sep 18, 2023 160.89 161.36 159.48 160.27 7,332,551 +0.69(+0.43%)
Sep 15, 2023 159.30 161.37 158.99 159.58 18,196,172 -0.70(-0.44%)
Sep 14, 2023 160.73 161.50 160.17 160.28 9,204,363 +0.99(+0.62%)
Sep 13, 2023 160.44 160.78 158.70 159.29 6,008,726 -0.59(-0.37%)
Sep 12, 2023 158.43 160.24 158.24 159.88 7,846,405 +2.92(+1.86%)
Sep 11, 2023 161.09 161.58 156.10 156.95 7,471,943 -3.31(-2.06%)
Sep 08, 2023 160.46 161.49 159.78 160.26 7,758,459 +0.55(+0.34%)
Sep 07, 2023 160.19 160.92 159.37 159.71 8,266,238 +0.01(+0.01%)
Sep 06, 2023 159.37 160.48 158.70 159.70 7,507,399 +0.16(+0.10%)
Sep 05, 2023 158.41 160.59 158.33 159.54 10,177,614 +2.07(+1.31%)
Sep 01, 2023 155.88 157.84 155.88 157.47 6,952,061 +3.07(+1.99%)
Aug 31, 2023 154.32 154.54 153.28 154.40 7,307,122 +0.88(+0.57%)
Aug 30, 2023 153.91 154.55 153.28 153.52 5,773,316 +0.21(+0.14%)
Aug 29, 2023 154.22 154.26 152.49 153.31 5,607,478 -0.24(-0.16%)
Aug 28, 2023 152.90 155.07 152.60 153.55 4,576,088 +1.04(+0.68%)
Aug 25, 2023 152.46 153.26 151.09 152.51 5,549,595 +1.13(+0.75%)
Aug 24, 2023 151.17 153.24 151.01 151.38 6,249,202 -1.25(-0.82%)
Aug 23, 2023 151.57 152.78 150.19 152.63 5,188,731 +0.20(+0.13%)
Aug 22, 2023 153.82 154.55 152.36 152.43 6,345,091 -1.26(-0.82%)
Aug 21, 2023 154.50 155.33 152.82 153.69 7,095,507 -0.52(-0.34%)
Aug 18, 2023 151.80 154.61 151.59 154.21 6,259,418 +1.10(+0.72%)
Aug 17, 2023 152.56 155.40 152.36 153.11 8,627,678 +2.52(+1.67%)
Aug 16, 2023 152.38 153.63 150.44 150.59 8,339,343 -0.58(-0.38%)
Aug 15, 2023 155.12 155.13 151.03 151.17 8,295,607 -4.55(-2.92%)
Aug 14, 2023 155.47 155.92 154.37 155.72 6,383,152 -0.11(-0.07%)
Aug 11, 2023 152.36 155.85 152.06 155.83 7,039,500 +3.15(+2.06%)
Aug 10, 2023 152.20 154.24 151.53 152.68 9,106,275 +0.92(+0.61%)
Aug 09, 2023 152.71 153.26 151.23 151.76 11,089,988 +0.20(+0.13%)
Aug 08, 2023 149.93 151.69 148.30 151.56 6,795,481 -0.23(-0.15%)
Aug 07, 2023 152.85 153.20 151.02 151.78 14,668,864 +0.55(+0.36%)
Aug 04, 2023 152.52 154.76 150.98 151.23 10,729,265 -0.34(-0.23%)
Aug 03, 2023 151.80 153.50 150.80 151.58 7,038,282 -0.06(-0.04%)
Aug 02, 2023 153.00 153.05 150.05 151.63 7,497,753 -2.44(-1.58%)
Aug 01, 2023 155.34 155.34 152.41 154.07 7,935,950 -1.29(-0.83%)
Jul 31, 2023 152.96 155.66 152.48 155.36 13,759,782 +4.55(+3.01%)
Jul 28, 2023 150.38 150.94 148.58 150.82 6,896,042 -0.75(-0.49%)
Jul 27, 2023 153.87 154.23 151.15 151.57 6,810,709 -1.59(-1.04%)
Jul 26, 2023 152.72 153.87 152.41 153.16 6,379,620 -1.16(-0.75%)
Jul 25, 2023 153.70 155.22 152.52 154.32 7,135,435 +0.70(+0.46%)
Jul 24, 2023 152.34 155.72 151.90 153.62 10,235,591 +2.97(+1.97%)
Jul 21, 2023 149.54 150.78 149.10 150.65 9,227,935 +2.17(+1.46%)
Jul 20, 2023 148.24 149.22 147.82 148.47 6,179,277 +1.62(+1.11%)
Jul 19, 2023 146.03 147.88 145.51 146.85 5,954,329 +0.89(+0.61%)
Jul 18, 2023 144.93 148.16 144.65 145.96 7,161,458 +0.29(+0.20%)
Jul 17, 2023 145.58 146.33 144.90 145.66 4,584,773 -0.13(-0.09%)
Jul 14, 2023 149.05 149.06 145.53 145.79 7,443,019 -3.73(-2.49%)
Jul 13, 2023 151.74 152.46 148.63 149.53 8,581,875 -2.02(-1.33%)
Jul 12, 2023 151.15 152.21 150.30 151.55 6,934,905 +1.44(+0.96%)
Jul 11, 2023 148.09 150.38 147.77 150.10 5,331,250 +2.72(+1.85%)
Jul 10, 2023 146.13 147.89 146.12 147.38 5,442,742 +0.98(+0.67%)
Jul 07, 2023 144.43 148.08 144.26 146.40 6,954,823 +1.27(+0.88%)
Jul 06, 2023 147.33 147.93 143.94 145.13 9,703,903 -3.26(-2.19%)
Jul 05, 2023 149.71 149.71 147.26 148.39 6,656,822 -0.86(-0.57%)
Jul 03, 2023 149.21 150.09 148.76 149.24 3,447,339 -0.13(-0.09%)
Jun 30, 2023 149.48 149.91 148.67 149.37 6,695,467 +1.05(+0.71%)
Jun 29, 2023 147.55 148.35 146.61 148.32 5,933,644 +1.25(+0.85%)
Jun 28, 2023 145.66 147.16 144.47 147.07 6,080,454 +1.32(+0.91%)
Jun 27, 2023 145.72 146.87 145.07 145.75 6,932,894 -0.46(-0.31%)
Jun 26, 2023 143.93 147.11 143.86 146.20 7,762,333 +2.53(+1.76%)
Jun 23, 2023 143.35 144.01 142.52 143.68 15,982,941 -1.22(-0.84%)
Jun 22, 2023 145.58 145.80 144.27 144.90 7,467,513 -2.13(-1.45%)
Jun 21, 2023 144.93 148.05 144.77 147.03 7,725,186 +1.14(+0.78%)
Jun 20, 2023 148.23 148.63 144.52 145.89 10,997,721 -3.40(-2.28%)
Jun 16, 2023 150.53 151.17 149.29 149.29 24,228,642 -0.97(-0.64%)
Jun 15, 2023 149.34 151.69 149.34 150.26 8,116,098 +1.13(+0.76%)
Jun 14, 2023 151.87 152.62 148.23 149.13 8,132,993 -1.35(-0.90%)
Jun 13, 2023 150.48 152.44 150.25 150.47 8,069,537 +1.12(+0.75%)
Jun 12, 2023 149.10 151.25 148.31 149.35 7,555,829 -1.45(-0.96%)
Jun 09, 2023 151.21 152.26 150.58 150.81 7,026,013 -0.36(-0.24%)
Jun 08, 2023 152.04 152.35 149.13 151.17 7,524,107 -0.56(-0.37%)
Jun 07, 2023 148.61 152.09 148.57 151.73 10,424,943 +3.84(+2.59%)
Jun 06, 2023 145.56 148.24 145.43 147.89 6,565,453 +0.27(+0.18%)
Jun 05, 2023 149.89 150.42 147.37 147.63 7,589,395 -0.71(-0.48%)
Jun 02, 2023 146.74 148.80 145.82 148.34 9,969,820 +3.89(+2.69%)
Jun 01, 2023 143.63 145.95 142.15 144.45 10,415,498 +1.46(+1.02%)
May 31, 2023 143.86 144.69 142.74 142.99 14,058,276 -2.37(-1.63%)
May 30, 2023 143.98 145.49 143.54 145.36 8,230,751 -0.91(-0.62%)
May 26, 2023 147.42 147.74 145.68 146.27 8,149,312 -0.46(-0.31%)
May 25, 2023 146.84 147.74 145.72 146.72 7,416,101 -2.57(-1.72%)
May 24, 2023 149.94 150.53 148.37 149.30 7,440,864 +0.40(+0.27%)
May 23, 2023 146.33 149.69 146.04 148.90 10,991,664 +4.19(+2.89%)
May 22, 2023 145.99 146.98 144.38 144.71 12,282,186 -2.65(-1.80%)
May 19, 2023 147.04 148.51 146.18 147.36 8,533,540 +1.16(+0.79%)
May 18, 2023 145.12 146.42 143.85 146.20 7,876,264 -0.18(-0.12%)
May 17, 2023 145.52 147.05 144.74 146.38 6,561,790 +2.07(+1.43%)
May 16, 2023 147.11 147.62 144.15 144.31 7,455,241 -3.47(-2.35%)
May 15, 2023 147.81 148.69 146.87 147.78 5,420,952 +0.54(+0.37%)
May 12, 2023 147.60 148.47 146.24 147.24 5,211,037 +0.38(+0.26%)
May 11, 2023 146.07 146.96 144.67 146.86 7,090,309 -0.82(-0.55%)
May 10, 2023 150.83 150.83 146.54 147.68 6,553,354 -1.91(-1.28%)
May 09, 2023 148.64 150.81 148.45 149.59 5,335,885 -0.43(-0.29%)
May 08, 2023 151.89 152.58 149.97 150.02 5,348,191 -0.59(-0.39%)
May 05, 2023 149.76 151.47 149.27 150.61 6,171,659 +3.75(+2.55%)
May 04, 2023 147.70 148.72 146.11 146.86 7,977,684 -0.57(-0.39%)
May 03, 2023 148.68 150.01 147.35 147.44 8,015,369 -3.02(-2.01%)
May 02, 2023 155.42 155.47 148.96 150.45 11,381,644 -6.77(-4.31%)
May 01, 2023 157.66 158.62 156.40 157.22 6,515,443 -1.26(-0.79%)
Apr 28, 2023 154.65 158.82 154.22 158.48 11,074,546 +1.53(+0.98%)
Apr 27, 2023 156.46 157.36 155.18 156.95 6,822,233 +0.91(+0.58%)
Apr 26, 2023 158.13 158.83 155.33 156.04 6,561,672 -2.83(-1.78%)
Apr 25, 2023 160.12 160.19 158.34 158.87 6,179,066 -2.34(-1.45%)
Apr 24, 2023 158.97 162.06 158.48 161.21 7,634,765 +2.22(+1.40%)
Apr 21, 2023 159.66 160.37 158.73 158.99 7,636,442 -0.69(-0.43%)
Apr 20, 2023 158.65 159.87 157.96 159.68 6,223,226 -0.78(-0.49%)
Apr 19, 2023 159.31 160.51 158.97 160.46 5,856,407 +0.15(+0.09%)
Apr 18, 2023 160.59 162.06 159.94 160.31 8,557,784 -0.38(-0.23%)
Apr 17, 2023 162.06 162.21 160.02 160.68 7,449,717 -1.43(-0.88%)
Apr 14, 2023 162.17 162.53 160.96 162.11 5,244,885 +0.33(+0.20%)
Apr 13, 2023 160.05 162.14 159.65 161.78 7,293,116 +2.13(+1.34%)
Apr 12, 2023 160.24 160.87 159.32 159.65 6,549,778 +0.56(+0.35%)
Apr 11, 2023 158.94 160.14 158.00 159.08 5,817,291 +0.87(+0.55%)
Apr 10, 2023 158.40 159.51 157.29 158.21 6,300,537 +0.60(+0.38%)
Apr 06, 2023 159.21 159.26 157.12 157.61 6,172,964 -2.10(-1.31%)
Apr 05, 2023 159.12 160.23 157.69 159.71 6,890,097 +0.79(+0.50%)
Apr 04, 2023 160.89 160.89 157.67 158.91 8,000,376 -0.86(-0.54%)
Apr 03, 2023 159.63 160.85 158.80 159.77 13,683,933 +6.38(+4.16%)
Mar 31, 2023 152.96 153.91 152.44 153.39 7,490,079 +0.72(+0.47%)
Mar 30, 2023 152.53 153.25 151.90 152.66 6,724,632 +1.44(+0.95%)
Mar 29, 2023 151.00 151.66 149.79 151.22 8,051,894 +1.29(+0.86%)
Mar 28, 2023 147.86 150.59 147.29 149.94 5,962,149 +1.73(+1.17%)
Mar 27, 2023 147.97 148.99 146.36 148.21 7,451,726 +1.50(+1.02%)
Mar 24, 2023 142.99 147.27 142.74 146.71 7,022,563 +1.45(+1.00%)
Mar 23, 2023 147.62 149.25 143.97 145.26 8,359,595 -1.46(-0.99%)
Mar 22, 2023 150.29 150.47 146.59 146.72 6,716,394 -3.05(-2.03%)
Mar 21, 2023 147.75 150.01 147.10 149.77 10,374,715 +4.45(+3.06%)
Mar 20, 2023 142.65 146.45 142.23 145.32 9,019,161 +2.11(+1.47%)
Mar 17, 2023 144.42 146.07 141.58 143.22 35,274,696 -1.83(-1.26%)
Mar 16, 2023 141.17 146.15 140.93 145.05 13,670,120 +0.46(+0.32%)
Mar 15, 2023 146.27 148.49 142.91 144.59 14,956,677 -6.54(-4.33%)
Mar 14, 2023 148.78 154.20 148.42 151.13 10,669,273 +1.93(+1.29%)
Mar 13, 2023 147.07 151.31 144.59 149.20 10,805,780 -0.90(-0.60%)
Mar 10, 2023 151.30 154.81 149.17 150.11 7,856,419 -0.79(-0.52%)
Mar 09, 2023 153.98 155.58 150.59 150.90 6,608,993 -2.33(-1.52%)
Mar 08, 2023 153.45 155.37 151.71 153.23 5,781,525 -0.98(-0.63%)
Mar 07, 2023 155.78 156.62 153.78 154.21 7,858,213 -2.01(-1.29%)
Mar 06, 2023 154.50 156.81 154.00 156.22 8,192,036 +1.14(+0.73%)
Mar 03, 2023 151.23 155.66 150.81 155.08 6,390,363 +2.26(+1.48%)
Mar 02, 2023 152.28 153.70 151.91 152.82 5,973,945 +0.48(+0.31%)
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.