Chevron Corp (NY: CVX )

172.52 +0.51 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 176.97 177.95 170.59 171.76 20,863,864 -3.56(-2.03%)
May 27, 2022 173.59 175.39 172.77 175.32 10,689,925 +1.66(+0.96%)
May 26, 2022 173.56 174.97 172.10 173.66 11,450,740 +1.16(+0.67%)
May 25, 2022 170.26 173.07 170.10 172.50 10,338,551 +2.72(+1.60%)
May 24, 2022 167.85 170.70 166.99 169.77 9,946,938 +0.91(+0.54%)
May 23, 2022 166.62 170.09 166.30 168.87 10,384,709 +3.83(+2.32%)
May 20, 2022 166.07 168.20 161.36 165.03 9,766,623 +0.94(+0.58%)
May 19, 2022 161.90 166.82 160.12 164.09 11,143,219 -1.18(-0.71%)
May 18, 2022 171.23 171.24 163.04 165.27 13,314,581 -4.47(-2.64%)
May 17, 2022 170.53 171.32 168.36 169.74 13,150,823 +1.00(+0.59%)
May 16, 2022 164.84 170.66 164.69 168.75 13,628,871 +5.01(+3.06%)
May 13, 2022 162.40 164.63 160.82 163.73 9,463,228 +3.08(+1.92%)
May 12, 2022 159.20 160.79 154.95 160.65 9,158,327 +1.51(+0.95%)
May 11, 2022 159.55 163.34 158.51 159.14 9,334,375 +2.32(+1.48%)
May 10, 2022 158.21 160.15 153.98 156.82 11,929,207 +1.49(+0.96%)
May 09, 2022 163.62 163.62 154.57 155.33 14,521,963 -11.16(-6.70%)
May 06, 2022 164.12 166.76 161.34 166.49 10,681,209 +4.32(+2.66%)
May 05, 2022 165.09 165.32 158.64 162.16 10,052,683 -1.30(-0.79%)
May 04, 2022 160.91 163.75 159.44 163.46 9,414,459 +4.97(+3.14%)
May 03, 2022 155.64 159.40 155.34 158.49 9,049,216 +2.67(+1.72%)
May 02, 2022 152.46 156.06 151.33 155.81 11,850,521 +3.00(+1.97%)
Apr 29, 2022 157.31 158.44 152.44 152.81 15,124,418 -4.99(-3.16%)
Apr 28, 2022 153.57 158.98 151.11 157.80 9,590,474 +5.41(+3.55%)
Apr 27, 2022 153.21 154.03 150.71 152.39 10,749,913 -0.28(-0.19%)
Apr 26, 2022 154.91 156.42 152.54 152.67 10,057,457 -0.94(-0.61%)
Apr 25, 2022 151.89 154.46 147.68 153.61 15,835,016 -3.38(-2.15%)
Apr 22, 2022 160.33 161.39 156.90 156.99 12,503,655 -3.54(-2.21%)
Apr 21, 2022 167.51 168.19 159.79 160.53 14,958,001 -7.75(-4.61%)
Apr 20, 2022 167.39 169.30 167.24 168.28 7,684,091 +0.68(+0.41%)
Apr 19, 2022 168.82 169.41 166.82 167.60 7,146,182 -2.01(-1.18%)
Apr 18, 2022 168.74 170.24 167.64 169.61 7,831,459 +2.24(+1.34%)
Apr 14, 2022 166.49 168.68 166.36 167.36 9,659,037 -0.08(-0.05%)
Apr 13, 2022 166.72 167.84 164.14 167.44 7,848,190 +2.59(+1.57%)
Apr 12, 2022 164.81 168.43 164.01 164.85 9,767,606 +3.37(+2.08%)
Apr 11, 2022 164.42 164.62 160.85 161.48 10,460,673 -4.26(-2.57%)
Apr 08, 2022 162.94 166.88 162.91 165.74 11,074,012 +2.76(+1.69%)
Apr 07, 2022 161.03 163.57 159.39 162.98 8,219,888 +2.23(+1.39%)
Apr 06, 2022 160.77 162.90 160.28 160.75 9,502,521 +1.41(+0.89%)
Apr 05, 2022 160.96 163.59 159.08 159.34 9,776,088 -0.98(-0.61%)
Apr 04, 2022 160.94 161.37 158.98 160.32 8,941,947 +0.15(+0.09%)
Apr 01, 2022 158.77 161.86 158.33 160.17 9,017,403 +1.36(+0.85%)
Mar 31, 2022 159.44 162.07 158.71 158.82 10,659,757 -2.58(-1.60%)
Mar 30, 2022 161.17 162.25 159.63 161.40 10,154,176 +1.13(+0.71%)
Mar 29, 2022 159.48 160.43 156.55 160.27 15,481,147 -1.98(-1.22%)
Mar 28, 2022 161.81 162.53 161.06 162.25 10,241,479 -2.89(-1.75%)
Mar 25, 2022 161.15 165.51 161.09 165.14 10,517,409 +2.94(+1.81%)
Mar 24, 2022 162.33 163.28 160.94 162.20 9,251,753 +0.43(+0.27%)
Mar 23, 2022 161.91 163.22 160.88 161.77 11,025,958 +1.73(+1.08%)
Mar 22, 2022 159.66 161.19 158.57 160.05 11,363,104 -0.54(-0.33%)
Mar 21, 2022 159.00 161.50 158.71 160.58 13,509,156 +2.84(+1.80%)
Mar 18, 2022 156.93 157.75 154.87 157.75 23,801,134 +1.26(+0.80%)
Mar 17, 2022 156.01 157.02 154.03 156.49 16,144,538 +2.66(+1.73%)
Mar 16, 2022 154.88 156.55 152.36 153.82 22,860,010 -0.56(-0.36%)
Mar 15, 2022 155.19 156.24 151.44 154.38 29,249,840 -8.23(-5.06%)
Mar 14, 2022 162.12 164.20 160.25 162.61 25,790,158 -4.08(-2.45%)
Mar 11, 2022 161.80 168.72 161.79 166.69 29,157,022 +0.08(+0.05%)
Mar 10, 2022 164.58 166.61 35,781,548 +4.44(+2.74%)
Mar 09, 2022 158.76 165.59 157.24 162.17 44,512,104 -4.16(-2.50%)
Mar 08, 2022 160.26 169.71 160.06 166.33 58,633,432 +8.28(+5.24%)
Mar 07, 2022 155.96 158.11 151.88 158.05 35,690,020 +3.31(+2.14%)
Mar 04, 2022 151.95 156.01 151.27 154.74 29,787,326 +2.37(+1.56%)
Mar 03, 2022 148.51 153.25 148.01 152.37 23,035,938 +2.03(+1.35%)
Mar 02, 2022 146.50 151.91 146.35 150.34 32,361,684 +4.31(+2.95%)
Mar 01, 2022 141.44 146.27 141.13 146.03 31,919,670 +5.58(+3.97%)
Feb 28, 2022 135.84 140.45 135.23 140.45 25,005,774 +3.53(+2.58%)
Feb 25, 2022 132.61 137.04 134.78 136.92 28,735,960 +5.39(+4.10%)
Feb 24, 2022 134.53 134.82 128.48 131.53 22,664,554 -0.68(-0.52%)
Feb 23, 2022 129.66 132.73 129.29 132.21 16,540,787 +3.07(+2.38%)
Feb 22, 2022 133.62 133.62 127.31 129.14 20,017,872 -1.00(-0.76%)
Feb 18, 2022 130.13 0 -0.19(-0.14%)
Feb 17, 2022 130.87 131.27 129.19 130.32 10,332,622 -0.67(-0.51%)
Feb 16, 2022 131.62 132.81 130.47 130.99 11,627,218 +0.04(+0.03%)
Feb 15, 2022 129.80 131.52 128.92 130.95 12,043,971 -0.97(-0.73%)
Feb 14, 2022 133.14 133.25 130.35 131.92 16,689,306 -2.07(-1.54%)
Feb 11, 2022 132.10 134.59 131.54 133.98 13,297,324 +2.67(+2.04%)
Feb 10, 2022 132.78 133.96 130.68 131.31 11,402,198 -1.69(-1.27%)
Feb 09, 2022 131.96 133.53 131.37 133.00 10,504,932 +1.30(+0.99%)
Feb 08, 2022 133.38 133.62 130.32 131.70 11,417,359 -2.04(-1.52%)
Feb 07, 2022 130.63 134.58 130.14 133.73 19,083,288 +2.58(+1.96%)
Feb 04, 2022 130.32 132.24 130.32 131.16 13,504,309 +1.62(+1.25%)
Feb 03, 2022 130.16 130.64 128.56 129.53 9,785,927 -1.17(-0.89%)
Feb 02, 2022 129.68 131.08 128.18 130.70 11,276,928 +0.60(+0.46%)
Feb 01, 2022 126.28 131.02 125.98 130.10 16,743,630 +3.34(+2.63%)
Jan 31, 2022 125.66 127.27 126.76 16,988,456 +0.69(+0.55%)
Jan 28, 2022 125.48 127.47 123.62 126.07 25,718,208 -4.59(-3.52%)
Jan 27, 2022 129.78 132.24 128.94 130.66 21,379,778 +2.59(+2.02%)
Jan 26, 2022 128.28 130.03 127.25 128.08 17,884,348 +0.10(+0.08%)
Jan 25, 2022 122.70 128.12 120.91 127.98 20,685,582 +5.22(+4.25%)
Jan 24, 2022 120.12 123.29 118.57 122.76 20,334,026 +0.26(+0.21%)
Jan 21, 2022 123.32 123.94 121.84 122.50 13,526,012 -1.49(-1.20%)
Jan 20, 2022 123.81 126.31 123.43 123.98 11,754,647 -0.44(-0.36%)
Jan 19, 2022 125.43 125.62 124.07 124.43 12,495,193 -0.45(-0.36%)
Jan 18, 2022 125.18 125.48 123.42 124.88 13,370,354 +0.41(+0.33%)
Jan 14, 2022 124.48 0 +2.08(+1.70%)
Jan 13, 2022 122.72 123.65 122.05 122.39 9,842,424 -0.51(-0.42%)
Jan 12, 2022 123.54 123.96 122.07 122.90 12,925,383 -0.62(-0.50%)
Jan 11, 2022 121.48 123.55 120.49 123.52 15,141,726 +2.76(+2.29%)
Jan 10, 2022 120.80 121.32 119.55 120.76 13,076,660 +0.08(+0.06%)
Jan 07, 2022 119.25 121.17 118.67 120.68 14,674,901 +1.71(+1.44%)
Jan 06, 2022 119.32 120.00 117.41 118.97 13,793,797 +1.00(+0.85%)
Jan 05, 2022 117.99 119.53 117.83 117.97 16,032,757 +0.76(+0.65%)
Jan 04, 2022 115.78 117.74 115.50 117.21 17,002,006 +2.09(+1.82%)
Jan 03, 2022 113.34 115.53 113.21 115.11 11,103,780 +1.84(+1.63%)
Dec 31, 2021 113.30 113.98 113.06 113.27 5,912,233 -0.08(-0.07%)
Dec 30, 2021 114.02 114.56 113.26 113.35 6,230,396 -0.50(-0.44%)
Dec 29, 2021 113.97 114.52 113.21 113.85 7,207,628 -0.59(-0.51%)
Dec 28, 2021 114.53 115.19 113.93 114.44 6,750,768 -0.22(-0.19%)
Dec 27, 2021 112.03 114.69 111.40 114.66 8,024,687 +2.30(+2.05%)
Dec 23, 2021 112.46 113.82 112.35 112.36 7,683,800 +0.27(+0.24%)
Dec 22, 2021 111.41 112.62 110.43 112.09 8,643,880 +0.64(+0.57%)
Dec 21, 2021 110.45 112.03 110.32 111.45 11,774,083 +1.76(+1.60%)
Dec 20, 2021 107.97 109.75 106.88 109.70 13,946,394 +0.05(+0.04%)
Dec 17, 2021 111.89 112.41 109.58 109.65 23,752,956 -2.93(-2.61%)
Dec 16, 2021 112.15 114.08 111.89 112.58 11,748,706 +1.04(+0.93%)
Dec 15, 2021 112.28 112.28 110.01 111.54 11,466,870 -0.64(-0.57%)
Dec 14, 2021 111.72 112.85 111.45 112.18 12,681,006 +0.33(+0.29%)
Dec 13, 2021 113.38 113.75 111.59 111.85 8,838,451 -2.37(-2.08%)
Dec 10, 2021 114.80 115.06 112.81 114.22 9,418,176 +0.19(+0.17%)
Dec 09, 2021 113.75 114.48 113.49 114.03 8,630,260 -0.30(-0.26%)
Dec 08, 2021 114.27 115.11 113.57 114.33 9,145,269 +0.51(+0.45%)
Dec 07, 2021 113.16 114.53 113.16 113.82 11,826,774 +1.66(+1.48%)
Dec 06, 2021 111.93 113.37 111.05 112.16 10,186,195 +1.73(+1.56%)
Dec 03, 2021 112.68 112.93 109.64 110.43 10,823,876 -0.70(-0.63%)
Dec 02, 2021 109.31 111.68 108.04 111.14 11,806,986 +2.94(+2.71%)
Dec 01, 2021 110.95 112.02 108.19 108.20 12,746,431 -0.74(-0.68%)
Nov 30, 2021 109.50 111.53 108.53 108.95 25,326,056 -1.91(-1.72%)
Nov 29, 2021 112.30 113.10 110.72 110.86 12,433,064 +0.33(+0.30%)
Nov 26, 2021 109.41 110.84 108.71 110.53 12,289,071 -2.59(-2.29%)
Nov 24, 2021 112.75 113.90 112.62 113.11 8,807,102 +0.86(+0.77%)
Nov 23, 2021 111.19 112.78 111.06 112.26 10,740,216 +2.31(+2.10%)
Nov 22, 2021 108.12 111.19 107.96 109.95 10,305,447 +1.93(+1.79%)
Nov 19, 2021 108.60 109.22 107.24 108.02 14,025,701 -2.45(-2.22%)
Nov 18, 2021 110.86 110.88 110.27 110.47 8,677,072 -0.94(-0.84%)
Nov 17, 2021 110.88 112.48 110.67 111.41 11,504,762 -0.50(-0.45%)
Nov 16, 2021 111.75 112.67 111.51 111.91 10,946,427 +0.44(+0.39%)
Nov 15, 2021 109.69 111.59 109.04 111.47 11,552,464 +2.47(+2.27%)
Nov 12, 2021 108.59 109.07 108.39 109.00 9,099,584 +0.07(+0.06%)
Nov 11, 2021 108.40 109.42 108.37 108.93 7,666,983 +0.01(+0.01%)
Nov 10, 2021 110.46 108.92 10,791,318 -1.77(-1.59%)
Nov 09, 2021 109.99 110.80 109.22 110.69 11,464,174 +0.81(+0.74%)
Nov 08, 2021 109.82 110.68 109.44 109.88 8,064,732 +0.39(+0.36%)
Nov 05, 2021 109.04 109.78 108.71 109.48 8,504,156 +1.17(+1.08%)
Nov 04, 2021 108.99 109.03 107.74 108.31 10,135,618 +0.48(+0.44%)
Nov 03, 2021 107.13 108.08 106.84 107.83 10,915,270 -0.78(-0.72%)
Nov 02, 2021 108.95 108.96 108.03 108.62 9,639,806 -0.67(-0.61%)
Nov 01, 2021 109.76 109.35 108.83 109.28 11,760,500 +0.04(+0.03%)
Oct 29, 2021 109.57 110.01 107.97 109.25 16,028,322 +1.31(+1.21%)
Oct 28, 2021 106.47 108.08 106.47 107.94 7,895,770 +1.00(+0.94%)
Oct 27, 2021 108.03 108.38 106.54 106.94 9,531,193 -1.94(-1.78%)
Oct 26, 2021 108.76 108.87 7,823,508 +0.24(+0.22%)
Oct 25, 2021 108.33 109.11 108.11 108.64 10,056,959 +1.00(+0.93%)
Oct 22, 2021 107.08 107.71 106.35 107.63 9,090,121 +1.01(+0.95%)
Oct 21, 2021 107.55 107.64 105.79 106.62 9,821,790 -1.35(-1.25%)
Oct 20, 2021 106.00 107.99 105.71 107.98 11,327,130 +1.39(+1.31%)
Oct 19, 2021 105.11 106.58 104.77 106.58 10,854,412 +2.04(+1.95%)
Oct 18, 2021 105.17 105.35 103.97 104.54 11,188,428 -0.05(-0.05%)
Oct 15, 2021 104.74 104.99 104.42 104.59 10,446,546 +0.76(+0.73%)
Oct 14, 2021 103.89 104.16 103.16 103.83 8,017,348 +0.97(+0.95%)
Oct 13, 2021 101.88 103.38 101.60 102.85 9,663,398 +0.61(+0.60%)
Oct 12, 2021 102.09 102.65 101.31 102.24 9,519,658 +0.02(+0.02%)
Oct 11, 2021 104.54 104.61 102.03 102.22 10,263,073 -0.88(-0.85%)
Oct 08, 2021 101.92 103.46 101.72 103.10 11,094,862 +2.26(+2.24%)
Oct 07, 2021 100.77 101.43 100.40 100.84 9,254,137 +0.72(+0.72%)
Oct 06, 2021 99.41 100.52 98.84 100.12 11,139,795 -0.89(-0.88%)
Oct 05, 2021 101.18 102.83 100.59 101.01 13,637,518 +1.09(+1.09%)
Oct 04, 2021 100.19 101.01 99.34 99.92 13,940,320 +0.37(+0.37%)
Oct 01, 2021 97.53 99.75 97.21 99.55 11,375,927 +2.75(+2.84%)
Sep 30, 2021 98.68 98.71 96.80 96.80 16,059,801 -1.79(-1.82%)
Sep 29, 2021 98.48 99.47 97.65 98.60 10,759,336 -0.03(-0.03%)
Sep 28, 2021 99.15 100.09 98.17 98.63 16,306,607 +0.37(+0.38%)
Sep 27, 2021 97.89 99.03 97.89 98.25 13,304,268 +2.26(+2.36%)
Sep 24, 2021 95.09 96.35 95.09 95.99 8,620,091 +0.52(+0.54%)
Sep 23, 2021 93.74 95.67 93.27 95.48 10,577,872 +2.31(+2.48%)
Sep 22, 2021 91.83 94.26 91.83 93.17 13,930,583 +2.66(+2.94%)
Sep 21, 2021 91.19 91.50 89.72 90.51 11,483,890 +0.07(+0.07%)
Sep 20, 2021 90.31 90.89 89.04 90.44 16,549,419 -1.89(-2.05%)
Sep 17, 2021 92.66 93.87 91.96 92.33 16,777,308 -0.53(-0.58%)
Sep 16, 2021 93.82 94.07 92.47 92.86 11,126,524 -0.88(-0.94%)
Sep 15, 2021 92.55 94.02 92.55 93.74 12,178,230 +1.95(+2.12%)
Sep 14, 2021 93.87 94.22 91.58 91.79 16,027,573 -1.69(-1.81%)
Sep 13, 2021 92.76 94.19 92.76 93.48 12,049,947 +1.81(+1.98%)
Sep 10, 2021 93.13 93.19 91.50 91.67 11,547,554 +0.07(+0.07%)
Sep 09, 2021 91.50 93.15 90.98 91.60 10,707,053 -0.37(-0.40%)
Sep 08, 2021 93.03 93.96 91.94 91.98 11,290,450 -0.64(-0.69%)
Sep 07, 2021 92.58 93.49 92.31 92.61 9,681,549 -0.41(-0.44%)
Sep 03, 2021 92.94 93.92 92.94 93.03 9,536,181 -0.21(-0.23%)
Sep 02, 2021 92.21 93.88 92.13 93.24 12,932,434 +1.91(+2.09%)
Sep 01, 2021 92.42 92.62 91.10 91.33 11,059,453 -1.01(-1.10%)
Aug 31, 2021 93.65 93.90 92.21 92.34 16,425,338 -1.55(-1.65%)
Aug 30, 2021 94.55 94.76 93.48 93.88 8,516,998 -0.24(-0.25%)
Aug 27, 2021 93.65 94.90 93.56 94.12 10,774,648 +1.36(+1.46%)
Aug 26, 2021 93.62 94.21 92.75 92.77 8,511,707 -1.23(-1.31%)
Aug 25, 2021 92.77 94.20 92.29 94.00 9,790,172 +0.64(+0.68%)
Aug 24, 2021 93.03 94.10 92.92 93.36 9,351,339 +1.06(+1.15%)
Aug 23, 2021 91.69 92.56 91.66 92.30 10,758,334 +2.32(+2.58%)
Aug 20, 2021 89.24 90.53 88.94 89.98 10,173,580 +0.01(+0.01%)
Aug 19, 2021 90.47 90.94 88.61 89.97 18,273,536 -2.30(-2.49%)
Aug 18, 2021 94.17 94.87 92.13 92.27 13,511,770 -2.57(-2.71%)
Aug 17, 2021 94.34 95.73 93.80 94.84 12,352,430 -0.18(-0.19%)
Aug 16, 2021 94.93 95.28 94.07 95.02 10,066,389 -0.98(-1.02%)
Aug 13, 2021 96.25 96.54 95.69 96.00 6,983,076 -0.64(-0.66%)
Aug 12, 2021 96.84 97.21 95.83 96.64 7,836,260 -0.20(-0.20%)
Aug 11, 2021 96.07 96.95 95.66 96.83 7,519,087 +0.72(+0.75%)
Aug 10, 2021 94.85 96.34 94.70 96.11 10,368,412 +1.72(+1.83%)
Aug 09, 2021 95.01 95.45 94.08 94.39 9,815,210 -1.60(-1.67%)
Aug 06, 2021 96.05 96.58 95.66 95.99 6,877,896 +0.68(+0.71%)
Aug 05, 2021 95.04 96.44 94.78 95.31 8,480,699 +0.88(+0.93%)
Aug 04, 2021 94.57 95.94 94.25 94.43 11,033,617 -2.17(-2.24%)
Aug 03, 2021 95.65 96.89 94.78 96.60 8,960,555 +0.91(+0.95%)
Aug 02, 2021 96.11 97.90 95.62 95.69 9,461,446 -0.17(-0.18%)
Jul 30, 2021 97.03 97.96 94.87 95.86 13,059,158 -0.72(-0.74%)
Jul 29, 2021 96.39 96.86 95.98 96.57 9,216,208 +1.31(+1.37%)
Jul 28, 2021 95.00 95.86 94.41 95.26 9,077,085 +0.54(+0.57%)
Jul 27, 2021 94.20 94.83 93.15 94.73 8,849,537 -0.32(-0.34%)
Jul 26, 2021 93.64 95.34 93.62 95.05 10,862,513 +1.97(+2.11%)
Jul 23, 2021 93.02 93.32 92.21 93.08 8,041,120 +0.04(+0.04%)
Jul 22, 2021 93.59 93.60 92.16 93.04 8,170,966 -0.94(-1.00%)
Jul 21, 2021 92.25 94.59 91.99 93.98 12,190,623 +3.10(+3.41%)
Jul 20, 2021 90.28 92.31 89.49 90.88 12,864,888 +0.54(+0.59%)
Jul 19, 2021 90.22 91.28 88.99 90.35 18,460,442 -2.50(-2.70%)
Jul 16, 2021 95.69 95.74 92.58 92.85 12,957,018 -2.52(-2.65%)
Jul 15, 2021 95.14 96.27 94.95 95.37 10,266,213 -0.63(-0.66%)
Jul 14, 2021 98.37 99.16 95.77 96.01 9,787,782 -1.85(-1.89%)
Jul 13, 2021 97.92 98.46 97.18 97.85 7,178,413 -0.33(-0.34%)
Jul 12, 2021 97.50 98.88 97.20 98.18 10,512,017 +0.20(+0.20%)
Jul 09, 2021 97.41 98.13 96.37 97.98 9,100,548 +1.38(+1.43%)
Jul 08, 2021 95.41 97.06 95.30 96.60 9,234,140 -0.31(-0.32%)
Jul 07, 2021 97.82 98.76 96.15 96.91 8,756,443 -1.00(-1.02%)
Jul 06, 2021 99.77 99.77 97.34 97.91 10,759,376 -1.96(-1.96%)
Jul 02, 2021 99.52 100.18 98.90 99.87 7,550,511 -0.13(-0.13%)
Jul 01, 2021 100.69 100.84 99.56 100.00 11,548,379 +1.38(+1.40%)
Jun 30, 2021 97.77 98.75 97.65 98.61 8,419,746 +0.92(+0.94%)
Jun 29, 2021 98.47 98.83 97.55 97.69 7,673,560 -0.22(-0.22%)
Jun 28, 2021 100.44 100.74 97.60 97.91 12,050,472 -3.12(-3.08%)
Jun 25, 2021 101.30 101.74 100.53 101.02 8,605,626 +0.15(+0.15%)
Jun 24, 2021 100.87 101.47 100.14 100.87 9,265,617 +0.82(+0.82%)
Jun 23, 2021 101.08 101.81 100.02 100.05 8,273,867 -0.12(-0.12%)
Jun 22, 2021 99.17 100.70 98.21 100.18 10,858,171 +0.33(+0.33%)
Jun 21, 2021 98.42 100.21 97.85 99.85 14,429,612 +2.84(+2.93%)
Jun 18, 2021 99.09 100.05 96.89 97.00 23,668,958 -3.80(-3.77%)
Jun 17, 2021 102.96 103.55 90.67 100.81 15,227,582 -2.45(-2.37%)
Jun 16, 2021 103.59 104.05 102.53 103.25 9,859,332 -0.59(-0.57%)
Jun 15, 2021 102.07 104.02 102.05 103.85 11,192,251 +2.19(+2.16%)
Jun 14, 2021 101.85 102.59 100.58 101.66 9,612,266 +0.06(+0.06%)
Jun 11, 2021 102.33 102.60 101.55 101.60 8,212,072 -0.47(-0.46%)
Jun 10, 2021 102.68 103.80 100.98 102.07 14,366,357 +0.59(+0.58%)
Jun 09, 2021 102.68 103.12 101.35 101.48 10,785,948 -0.89(-0.87%)
Jun 08, 2021 101.23 102.61 100.08 102.37 11,214,890 +0.92(+0.91%)
Jun 07, 2021 102.08 102.34 101.28 101.45 7,167,525 -0.66(-0.65%)
Jun 04, 2021 101.91 102.31 100.94 102.11 7,115,531 +0.81(+0.80%)
Jun 03, 2021 101.33 101.77 100.33 101.30 9,355,415 -0.46(-0.45%)
Jun 02, 2021 100.94 102.21 100.00 101.76 9,707,437 +1.35(+1.34%)
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.