Chevron Corp (NY: CVX )

161.03 +2.50 (+1.58%)
Streaming Delayed Price Updated: 12:33 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 156.54 164.66 155.90 163.78 17,191,368 +13.39(+8.90%)
Jul 28, 2022 150.69 151.47 148.03 150.39 6,567,950 +1.13(+0.76%)
Jul 27, 2022 148.34 150.20 146.66 149.26 6,228,063 +1.94(+1.32%)
Jul 26, 2022 149.50 150.68 146.53 147.32 6,110,261 -1.16(-0.78%)
Jul 25, 2022 145.70 148.61 144.18 148.48 6,209,333 +4.29(+2.98%)
Jul 22, 2022 145.56 146.30 143.42 144.19 5,889,508 -1.21(-0.83%)
Jul 21, 2022 143.12 145.47 141.50 145.40 6,723,293 -1.12(-0.76%)
Jul 20, 2022 144.50 147.26 143.32 146.52 7,856,290 +1.91(+1.32%)
Jul 19, 2022 139.69 145.01 139.42 144.61 9,149,477 +5.03(+3.60%)
Jul 18, 2022 140.56 142.14 139.08 139.58 7,943,236 +1.93(+1.40%)
Jul 15, 2022 138.96 138.96 136.43 137.65 7,051,960 +1.71(+1.26%)
Jul 14, 2022 134.31 136.16 132.54 135.94 10,148,548 -2.05(-1.49%)
Jul 13, 2022 137.61 140.72 137.14 137.99 9,412,334 -0.93(-0.67%)
Jul 12, 2022 138.50 139.62 137.26 138.92 8,652,268 -2.59(-1.83%)
Jul 11, 2022 141.91 142.85 139.93 141.51 7,057,323 -1.26(-0.88%)
Jul 08, 2022 144.88 145.45 141.09 142.77 7,915,547 -0.75(-0.52%)
Jul 07, 2022 144.10 145.30 143.08 143.52 12,740,423 +2.74(+1.95%)
Jul 06, 2022 141.66 143.26 136.80 140.78 12,441,027 -1.88(-1.32%)
Jul 05, 2022 143.65 144.54 139.41 142.66 11,517,265 -3.85(-2.63%)
Jul 01, 2022 146.60 146.96 142.47 146.51 7,700,245 +1.73(+1.19%)
Jun 30, 2022 144.55 147.92 143.41 144.78 10,690,057 -2.20(-1.50%)
Jun 29, 2022 151.63 152.11 146.09 146.98 9,082,226 -2.96(-1.97%)
Jun 28, 2022 150.88 152.19 148.11 149.94 9,187,193 +2.37(+1.61%)
Jun 27, 2022 145.86 148.82 145.60 147.57 9,239,407 +2.80(+1.93%)
Jun 24, 2022 145.20 147.09 142.60 144.77 11,109,508 +2.34(+1.64%)
Jun 23, 2022 148.79 149.23 140.15 142.43 15,710,530 -5.44(-3.68%)
Jun 22, 2022 148.07 150.80 146.33 147.87 13,738,502 -6.72(-4.35%)
Jun 21, 2022 152.05 156.02 151.44 154.59 13,782,401 +6.21(+4.19%)
Jun 17, 2022 154.88 155.47 145.79 148.38 35,575,128 -7.10(-4.57%)
Jun 16, 2022 159.94 160.54 153.75 155.48 18,122,630 -8.78(-5.35%)
Jun 15, 2022 166.78 167.85 161.94 164.26 11,563,593 -3.29(-1.96%)
Jun 14, 2022 169.37 172.29 165.84 167.55 10,268,538 +0.22(+0.13%)
Jun 13, 2022 171.61 172.00 164.06 167.33 14,611,356 -8.07(-4.60%)
Jun 10, 2022 176.37 178.57 173.65 175.40 9,531,901 -2.12(-1.19%)
Jun 09, 2022 180.03 180.64 177.39 177.52 9,765,958 -3.61(-1.99%)
Jun 08, 2022 180.95 182.40 180.25 181.13 8,712,001 +0.93(+0.52%)
Jun 07, 2022 177.47 180.66 176.92 180.20 9,666,687 +3.37(+1.91%)
Jun 06, 2022 177.90 178.00 175.51 176.83 6,731,505 -0.77(-0.43%)
Jun 03, 2022 176.00 178.25 176.00 177.60 8,435,296 +1.60(+0.91%)
Jun 02, 2022 174.74 176.49 174.10 176.00 7,440,040 -0.32(-0.18%)
Jun 01, 2022 176.73 178.13 174.94 176.32 8,827,264 +1.66(+0.95%)
May 31, 2022 179.96 180.96 173.47 174.66 20,517,286 -3.62(-2.03%)
May 27, 2022 176.52 178.35 175.69 178.28 10,512,350 +1.69(+0.96%)
May 26, 2022 176.49 177.93 175.01 176.59 11,260,527 +1.18(+0.67%)
May 25, 2022 173.14 175.99 172.97 175.41 10,166,813 +2.77(+1.60%)
May 24, 2022 170.69 173.58 169.81 172.64 9,781,705 +0.92(+0.54%)
May 23, 2022 169.43 172.96 169.11 171.72 10,212,204 +3.90(+2.32%)
May 20, 2022 168.88 171.04 164.09 167.82 9,604,386 +0.96(+0.58%)
May 19, 2022 164.63 169.63 162.83 166.86 10,958,115 -1.20(-0.71%)
May 18, 2022 174.12 174.13 165.79 168.06 13,093,407 -5.97(-3.43%)
May 17, 2022 174.84 175.65 172.61 174.03 12,826,848 +1.02(+0.59%)
May 16, 2022 169.00 174.97 168.85 173.01 13,293,119 +5.14(+3.06%)
May 13, 2022 166.50 168.79 164.88 167.87 9,230,098 +3.16(+1.92%)
May 12, 2022 163.22 164.85 158.86 164.71 8,932,708 +1.55(+0.95%)
May 11, 2022 163.58 167.46 162.51 163.16 9,104,419 +2.38(+1.48%)
May 10, 2022 162.21 164.19 157.87 160.78 11,635,327 +1.53(+0.96%)
May 09, 2022 167.75 167.75 158.47 159.25 14,164,209 -11.44(-6.70%)
May 06, 2022 168.27 170.97 165.42 170.69 10,418,139 +4.43(+2.66%)
May 05, 2022 169.26 169.50 162.65 166.26 9,805,030 -1.33(-0.79%)
May 04, 2022 164.97 167.89 163.47 167.59 9,182,569 +5.10(+3.14%)
May 03, 2022 159.57 163.43 159.26 162.49 8,826,285 +2.74(+1.72%)
May 02, 2022 156.31 160.00 155.15 159.75 11,558,579 +3.08(+1.97%)
Apr 29, 2022 161.28 162.44 156.29 156.67 14,751,822 -5.12(-3.16%)
Apr 28, 2022 157.45 163.00 154.93 161.79 9,354,209 +5.55(+3.55%)
Apr 27, 2022 157.08 157.92 154.52 156.24 10,485,086 -0.29(-0.19%)
Apr 26, 2022 158.82 160.37 156.39 156.53 9,809,882 -0.96(-0.61%)
Apr 25, 2022 155.73 158.36 151.36 157.49 15,444,914 -3.46(-2.15%)
Apr 22, 2022 164.38 165.47 160.86 160.95 12,195,623 -3.63(-2.21%)
Apr 21, 2022 171.74 172.44 163.83 164.58 14,589,505 -7.95(-4.61%)
Apr 20, 2022 171.62 173.58 171.46 172.53 7,494,781 +0.70(+0.41%)
Apr 19, 2022 173.08 173.69 171.03 171.83 6,970,133 -2.06(-1.18%)
Apr 18, 2022 173.00 174.54 171.87 173.89 7,638,528 +2.30(+1.34%)
Apr 14, 2022 170.69 172.94 170.56 171.59 9,421,083 -0.08(-0.05%)
Apr 13, 2022 170.93 172.08 168.29 171.67 7,654,847 +2.66(+1.57%)
Apr 12, 2022 168.97 172.68 168.15 169.01 9,526,977 +3.45(+2.08%)
Apr 11, 2022 168.57 168.78 164.91 165.56 10,202,970 -4.37(-2.57%)
Apr 08, 2022 167.05 171.09 167.02 169.93 10,801,200 +2.83(+1.69%)
Apr 07, 2022 165.10 167.70 163.42 167.10 8,017,388 +2.29(+1.39%)
Apr 06, 2022 164.83 167.01 164.33 164.81 9,268,423 +1.45(+0.89%)
Apr 05, 2022 165.03 167.72 163.10 163.36 9,535,250 -1.01(-0.61%)
Apr 04, 2022 165.00 165.45 163.00 164.37 8,721,659 +0.15(+0.09%)
Apr 01, 2022 162.78 165.95 162.33 164.22 8,795,256 +1.39(+0.85%)
Mar 31, 2022 163.47 166.16 162.72 162.83 10,397,150 -2.65(-1.60%)
Mar 30, 2022 165.24 166.35 163.66 165.48 9,904,024 +1.16(+0.71%)
Mar 29, 2022 163.51 164.48 160.50 164.32 15,099,763 -2.03(-1.22%)
Mar 28, 2022 165.90 166.63 165.13 166.35 9,989,176 -2.96(-1.75%)
Mar 25, 2022 165.22 169.69 165.16 169.31 10,258,309 +3.01(+1.81%)
Mar 24, 2022 166.43 167.40 165.00 166.30 9,023,833 +0.44(+0.27%)
Mar 23, 2022 166.00 167.35 164.94 165.86 10,754,350 +1.77(+1.08%)
Mar 22, 2022 163.69 165.26 162.58 164.09 11,083,170 -0.55(-0.33%)
Mar 21, 2022 163.02 165.58 162.72 164.64 13,176,375 +2.91(+1.80%)
Mar 18, 2022 160.89 161.73 158.78 161.73 23,214,784 +1.29(+0.80%)
Mar 17, 2022 159.95 160.99 157.92 160.44 15,746,811 +2.73(+1.73%)
Mar 16, 2022 158.79 160.50 156.21 157.71 22,296,980 -0.57(-0.36%)
Mar 15, 2022 159.11 160.19 155.26 158.28 28,529,260 -8.44(-5.06%)
Mar 14, 2022 166.21 168.35 164.30 166.72 25,154,808 -4.18(-2.45%)
Mar 11, 2022 165.89 172.98 165.88 170.90 28,438,728 +0.08(+0.05%)
Mar 10, 2022 168.74 170.82 34,900,056 +4.55(+2.74%)
Mar 09, 2022 162.77 169.77 161.21 166.27 43,415,584 -4.26(-2.50%)
Mar 08, 2022 164.31 174.00 164.10 170.53 57,187,264 +8.49(+5.24%)
Mar 07, 2022 159.90 162.10 157.13 162.04 34,810,784 +3.39(+2.14%)
Mar 04, 2022 155.79 159.95 155.09 158.65 29,053,504 +2.43(+1.56%)
Mar 03, 2022 152.26 157.12 151.75 156.22 22,468,440 +2.08(+1.35%)
Mar 02, 2022 150.20 155.75 150.05 154.14 31,564,442 +4.42(+2.95%)
Mar 01, 2022 145.01 149.96 144.70 149.72 31,133,316 +5.72(+3.97%)
Feb 28, 2022 139.27 144.00 138.65 144.00 24,389,748 +3.62(+2.58%)
Feb 25, 2022 135.96 140.50 138.18 140.38 28,028,038 +5.53(+4.10%)
Feb 24, 2022 137.93 138.23 131.72 134.85 22,106,204 -0.70(-0.52%)
Feb 23, 2022 132.93 136.08 132.56 135.55 16,133,299 +3.15(+2.38%)
Feb 22, 2022 137.00 137.00 130.52 132.40 19,524,724 -1.02(-0.76%)
Feb 18, 2022 133.42 0 -0.19(-0.14%)
Feb 17, 2022 134.17 134.58 132.45 133.61 10,078,074 -0.69(-0.51%)
Feb 16, 2022 134.95 136.16 133.76 134.30 11,340,777 +0.04(+0.03%)
Feb 15, 2022 133.08 134.84 132.18 134.26 11,747,263 -2.41(-1.76%)
Feb 14, 2022 137.94 137.98 135.05 136.67 16,109,029 -2.14(-1.54%)
Feb 11, 2022 136.86 139.44 136.28 138.81 12,834,984 +2.77(+2.04%)
Feb 10, 2022 137.56 138.79 135.39 136.04 11,005,750 -1.75(-1.27%)
Feb 09, 2022 136.71 138.34 136.10 137.79 10,139,682 +1.35(+0.99%)
Feb 08, 2022 138.18 138.43 135.01 136.44 11,020,219 -2.11(-1.52%)
Feb 07, 2022 135.34 139.43 134.83 138.55 18,419,774 +2.67(+1.96%)
Feb 04, 2022 135.01 137.00 135.01 135.88 13,034,772 +1.68(+1.25%)
Feb 03, 2022 134.85 135.35 133.19 134.20 9,445,676 -1.21(-0.89%)
Feb 02, 2022 134.35 135.80 132.80 135.41 10,884,836 +0.62(+0.46%)
Feb 01, 2022 130.83 135.74 130.51 134.79 16,161,464 +3.46(+2.63%)
Jan 31, 2022 130.19 131.86 131.33 16,397,778 +0.72(+0.55%)
Jan 28, 2022 130.00 132.06 128.07 130.61 24,824,000 -4.76(-3.52%)
Jan 27, 2022 134.45 137.00 133.59 135.37 20,636,416 +2.68(+2.02%)
Jan 26, 2022 132.90 134.71 131.83 132.69 17,262,520 +0.10(+0.08%)
Jan 25, 2022 127.12 132.74 125.27 132.59 19,966,356 +5.41(+4.25%)
Jan 24, 2022 124.45 127.73 122.84 127.18 19,627,024 +0.27(+0.21%)
Jan 21, 2022 127.76 128.40 126.23 126.91 13,055,720 -1.54(-1.20%)
Jan 20, 2022 128.27 130.86 127.88 128.45 11,345,945 -0.46(-0.36%)
Jan 19, 2022 129.95 130.09 128.54 128.91 12,060,742 -0.47(-0.36%)
Jan 18, 2022 129.69 130.00 127.87 129.38 12,905,475 +0.42(+0.33%)
Jan 14, 2022 128.96 0 +2.16(+1.70%)
Jan 13, 2022 127.14 128.10 126.45 126.80 9,500,209 -0.53(-0.42%)
Jan 12, 2022 127.99 128.43 126.47 127.33 12,475,975 -0.64(-0.50%)
Jan 11, 2022 125.86 128.00 124.83 127.97 14,615,257 +2.86(+2.29%)
Jan 10, 2022 125.15 125.69 123.86 125.11 12,621,992 +0.08(+0.06%)
Jan 07, 2022 123.55 125.54 122.95 125.03 14,164,663 +1.77(+1.44%)
Jan 06, 2022 123.62 124.32 121.64 123.26 13,314,195 +1.04(+0.85%)
Jan 05, 2022 122.24 123.84 122.07 122.22 15,475,317 +0.79(+0.65%)
Jan 04, 2022 119.95 121.98 119.66 121.43 16,410,857 +2.17(+1.82%)
Jan 03, 2022 117.42 119.69 117.29 119.26 10,717,708 +1.91(+1.63%)
Dec 31, 2021 117.38 118.09 117.13 117.35 5,706,668 -0.08(-0.07%)
Dec 30, 2021 118.13 118.69 117.34 117.43 6,013,769 -0.52(-0.44%)
Dec 29, 2021 118.08 118.65 117.29 117.95 6,957,023 -0.61(-0.51%)
Dec 28, 2021 118.66 119.34 118.03 118.56 6,516,048 -0.23(-0.19%)
Dec 27, 2021 116.07 118.82 115.41 118.79 7,745,674 +2.38(+2.04%)
Dec 23, 2021 116.51 117.92 116.40 116.41 7,416,639 +0.28(+0.24%)
Dec 22, 2021 115.42 116.68 114.41 116.13 8,343,337 +0.66(+0.57%)
Dec 21, 2021 114.43 116.07 114.29 115.47 11,364,705 +1.82(+1.60%)
Dec 20, 2021 111.86 113.70 110.73 113.65 13,461,486 +0.05(+0.04%)
Dec 17, 2021 115.92 116.46 113.53 113.60 22,927,080 -3.04(-2.61%)
Dec 16, 2021 116.19 118.19 115.92 116.64 11,340,210 +1.08(+0.93%)
Dec 15, 2021 116.32 116.32 113.97 115.56 11,068,174 -0.66(-0.57%)
Dec 14, 2021 115.74 116.92 115.47 116.22 12,240,095 +0.34(+0.29%)
Dec 13, 2021 117.46 117.85 115.61 115.88 8,531,143 -2.46(-2.08%)
Dec 10, 2021 118.93 119.20 116.87 118.34 9,090,712 +0.20(+0.17%)
Dec 09, 2021 117.85 118.60 117.58 118.14 8,330,191 -0.31(-0.26%)
Dec 08, 2021 118.39 119.26 117.66 118.45 8,827,293 +0.53(+0.45%)
Dec 07, 2021 117.24 118.66 117.23 117.92 11,415,564 +1.72(+1.48%)
Dec 06, 2021 115.96 117.45 115.05 116.20 9,832,027 +1.79(+1.56%)
Dec 03, 2021 116.74 117.00 113.58 114.41 10,447,536 -0.73(-0.63%)
Dec 02, 2021 113.25 115.70 111.93 115.14 11,396,464 +3.04(+2.71%)
Dec 01, 2021 114.95 116.06 112.09 112.10 12,303,245 -0.77(-0.68%)
Nov 30, 2021 113.45 115.55 112.44 112.87 24,445,484 -1.98(-1.72%)
Nov 29, 2021 116.34 117.17 114.71 114.85 12,001,174 +0.34(+0.30%)
Nov 26, 2021 113.35 114.83 112.63 114.51 11,861,787 -2.68(-2.29%)
Nov 24, 2021 116.81 118.00 116.68 117.19 8,500,884 +0.89(+0.77%)
Nov 23, 2021 115.19 116.84 115.06 116.30 10,366,785 +2.39(+2.10%)
Nov 22, 2021 112.02 115.19 111.85 113.91 9,947,133 +2.00(+1.79%)
Nov 19, 2021 112.51 113.15 111.10 111.91 13,538,036 -2.54(-2.22%)
Nov 18, 2021 114.85 114.87 114.23 114.45 8,375,375 -0.97(-0.84%)
Nov 17, 2021 114.87 116.53 114.66 115.42 11,104,748 -1.86(-1.59%)
Nov 16, 2021 117.11 118.08 116.86 117.28 10,445,104 +0.46(+0.39%)
Nov 15, 2021 114.95 116.95 114.27 116.82 11,023,386 +2.59(+2.27%)
Nov 12, 2021 113.80 114.31 113.59 114.23 8,682,843 +0.07(+0.06%)
Nov 11, 2021 113.60 114.67 113.57 114.16 7,315,852 +0.01(+0.01%)
Nov 10, 2021 115.76 114.15 10,297,099 -1.85(-1.59%)
Nov 09, 2021 115.27 116.12 114.46 116.00 10,939,140 +0.85(+0.74%)
Nov 08, 2021 115.09 115.99 114.69 115.15 7,695,385 +0.41(+0.36%)
Nov 05, 2021 114.27 115.05 113.93 114.74 8,114,684 +1.23(+1.08%)
Nov 04, 2021 114.22 114.26 112.91 113.51 9,671,429 +0.50(+0.44%)
Nov 03, 2021 112.27 113.27 111.97 113.01 10,415,374 -0.82(-0.72%)
Nov 02, 2021 114.18 114.19 113.21 113.83 9,198,324 -0.70(-0.61%)
Nov 01, 2021 115.03 114.60 114.05 114.53 11,221,895 +0.04(+0.03%)
Oct 29, 2021 114.83 115.29 113.15 114.49 15,294,260 +1.37(+1.21%)
Oct 28, 2021 111.58 113.27 111.58 113.12 7,534,161 +1.05(+0.94%)
Oct 27, 2021 113.22 113.58 111.65 112.07 9,094,685 -2.03(-1.78%)
Oct 26, 2021 113.98 114.10 7,465,209 +0.25(+0.22%)
Oct 25, 2021 113.53 114.35 113.30 113.85 9,596,372 +1.05(+0.93%)
Oct 22, 2021 112.22 112.88 111.45 112.80 8,673,813 +1.06(+0.95%)
Oct 21, 2021 112.71 112.81 110.87 111.74 9,371,973 -1.42(-1.25%)
Oct 20, 2021 111.09 113.17 110.78 113.16 10,808,372 +1.46(+1.31%)
Oct 19, 2021 110.16 111.70 109.80 111.70 10,357,304 +2.14(+1.95%)
Oct 18, 2021 110.22 110.41 108.95 109.56 10,676,022 -0.05(-0.05%)
Oct 15, 2021 109.77 110.03 109.43 109.61 9,968,117 +0.80(+0.74%)
Oct 14, 2021 108.88 109.16 108.11 108.81 7,650,171 +1.02(+0.95%)
Oct 13, 2021 106.77 108.34 106.48 107.79 9,220,835 +0.64(+0.60%)
Oct 12, 2021 106.99 107.58 106.17 107.15 9,083,678 +0.02(+0.02%)
Oct 11, 2021 109.56 109.63 106.92 107.13 9,793,047 -0.92(-0.85%)
Oct 08, 2021 106.81 108.43 106.60 108.05 10,586,741 +2.37(+2.24%)
Oct 07, 2021 105.61 106.30 105.22 105.68 8,830,318 +0.75(+0.71%)
Oct 06, 2021 104.18 105.34 103.58 104.93 10,629,617 -0.93(-0.88%)
Oct 05, 2021 106.04 107.77 105.42 105.86 13,012,949 +1.14(+1.09%)
Oct 04, 2021 105.00 105.86 104.11 104.72 13,301,884 +0.39(+0.37%)
Oct 01, 2021 102.21 104.54 101.88 104.33 10,854,934 +2.88(+2.84%)
Sep 30, 2021 103.42 103.45 101.45 101.45 15,324,297 -1.88(-1.82%)
Sep 29, 2021 103.21 104.24 102.34 103.33 10,266,582 -0.03(-0.03%)
Sep 28, 2021 103.91 104.89 102.88 103.36 15,559,800 +0.39(+0.38%)
Sep 27, 2021 102.59 103.78 102.59 102.97 12,694,961 +2.37(+2.36%)
Sep 24, 2021 99.65 100.97 99.65 100.60 8,225,310 +0.54(+0.54%)
Sep 23, 2021 98.24 100.27 97.75 100.06 10,093,428 +2.42(+2.48%)
Sep 22, 2021 96.24 98.78 96.24 97.64 13,292,593 +2.79(+2.94%)
Sep 21, 2021 95.57 95.89 94.03 94.85 10,957,953 +0.07(+0.07%)
Sep 20, 2021 94.64 95.25 93.31 94.78 15,791,492 -1.98(-2.05%)
Sep 17, 2021 97.11 98.38 96.37 96.76 16,008,943 -0.56(-0.58%)
Sep 16, 2021 98.32 98.59 96.91 97.32 10,616,953 -0.92(-0.94%)
Sep 15, 2021 96.99 98.53 96.99 98.24 11,620,494 +2.04(+2.12%)
Sep 14, 2021 98.38 98.74 95.98 96.20 15,293,545 -1.77(-1.81%)
Sep 13, 2021 97.21 98.71 97.21 97.97 11,498,086 +1.90(+1.98%)
Sep 10, 2021 97.60 97.66 95.89 96.07 11,018,701 +0.07(+0.07%)
Sep 09, 2021 95.89 97.62 95.35 96.00 10,216,693 -0.39(-0.40%)
Sep 08, 2021 97.50 98.47 96.35 96.39 10,773,372 -0.67(-0.69%)
Sep 07, 2021 97.02 97.97 96.74 97.06 9,238,155 -0.43(-0.44%)
Sep 03, 2021 97.40 98.43 97.40 97.49 9,099,445 -0.22(-0.23%)
Sep 02, 2021 96.64 98.39 96.55 97.71 12,340,157 +2.00(+2.09%)
Sep 01, 2021 96.86 97.07 95.47 95.71 10,552,954 -1.06(-1.10%)
Aug 31, 2021 98.14 98.41 96.64 96.77 15,673,093 -1.62(-1.65%)
Aug 30, 2021 99.09 99.31 97.97 98.39 8,126,938 -0.25(-0.25%)
Aug 27, 2021 98.14 99.46 98.05 98.64 10,281,193 +1.42(+1.46%)
Aug 26, 2021 98.11 98.73 97.20 97.22 8,121,889 -1.29(-1.31%)
Aug 25, 2021 97.22 98.72 96.72 98.51 9,341,803 +0.67(+0.68%)
Aug 24, 2021 97.50 98.61 97.39 97.84 8,923,068 +1.11(+1.15%)
Aug 23, 2021 96.09 97.00 96.06 96.73 10,265,626 +2.43(+2.58%)
Aug 20, 2021 93.52 94.88 93.21 94.30 9,707,652 +0.01(+0.01%)
Aug 19, 2021 94.81 95.31 92.86 94.29 17,436,648 -2.41(-2.49%)
Aug 18, 2021 98.69 99.42 96.55 96.70 12,892,960 -4.03(-4.00%)
Aug 17, 2021 100.20 101.68 99.63 100.73 11,629,918 -0.19(-0.19%)
Aug 16, 2021 100.83 101.20 99.91 100.92 9,477,591 -1.04(-1.02%)
Aug 13, 2021 102.23 102.54 101.64 101.96 6,574,626 -0.68(-0.66%)
Aug 12, 2021 102.86 103.25 101.78 102.64 7,377,906 -0.21(-0.20%)
Aug 11, 2021 102.04 102.97 101.60 102.85 7,079,285 +0.77(+0.75%)
Aug 10, 2021 100.74 102.32 100.58 102.08 9,761,948 +1.83(+1.83%)
Aug 09, 2021 100.91 101.38 99.93 100.25 9,241,104 -1.70(-1.67%)
Aug 06, 2021 102.02 102.58 101.60 101.95 6,475,598 +0.72(+0.71%)
Aug 05, 2021 100.94 102.43 100.67 101.23 7,984,650 +0.93(+0.93%)
Aug 04, 2021 100.44 101.90 100.10 100.30 10,388,245 -2.30(-2.24%)
Aug 03, 2021 101.59 102.91 100.67 102.60 8,436,439 +0.97(+0.95%)
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.