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

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Jul 29, 2022 143.45 150.89 142.86 150.09 18,759,998 +12.27(+8.90%)
Jul 28, 2022 138.09 138.81 135.65 137.81 7,167,244 +1.03(+0.76%)
Jul 27, 2022 135.94 137.64 134.40 136.78 6,796,344 +1.78(+1.32%)
Jul 26, 2022 137.00 138.08 134.28 135.00 6,667,793 -1.06(-0.78%)
Jul 25, 2022 133.52 136.18 132.12 136.06 6,775,905 +3.93(+2.98%)
Jul 22, 2022 133.39 134.07 131.43 132.13 6,426,897 -1.11(-0.83%)
Jul 21, 2022 131.15 133.31 129.67 133.24 7,336,761 -1.03(-0.76%)
Jul 20, 2022 132.42 134.95 131.34 134.27 8,573,139 +1.75(+1.32%)
Jul 19, 2022 128.01 132.88 127.76 132.52 9,984,323 +4.61(+3.60%)
Jul 18, 2022 128.81 130.25 127.45 127.91 8,668,018 +1.77(+1.40%)
Jul 15, 2022 127.34 127.34 125.02 126.14 7,695,417 +1.57(+1.26%)
Jul 14, 2022 123.08 124.78 121.46 124.57 11,074,554 -1.88(-1.49%)
Jul 13, 2022 126.10 128.96 125.67 126.45 10,271,164 -0.85(-0.67%)
Jul 12, 2022 126.92 127.95 125.78 127.30 9,441,746 -2.37(-1.83%)
Jul 11, 2022 130.04 130.90 128.23 129.68 7,701,270 -1.15(-0.88%)
Jul 08, 2022 132.77 133.29 129.29 130.83 8,637,803 -0.69(-0.52%)
Jul 07, 2022 132.05 133.15 131.12 131.52 13,902,925 +2.51(+1.95%)
Jul 06, 2022 129.81 131.28 125.36 129.01 13,576,211 -1.72(-1.32%)
Jul 05, 2022 131.64 132.45 127.75 130.73 12,568,160 -3.53(-2.63%)
Jul 01, 2022 134.34 134.67 130.56 134.26 8,402,855 +1.58(+1.19%)
Jun 30, 2022 132.46 135.55 131.42 132.67 11,665,473 -2.02(-1.50%)
Jun 29, 2022 138.95 139.39 133.88 134.69 9,910,935 -2.71(-1.97%)
Jun 28, 2022 138.26 139.46 135.73 137.40 10,025,480 +2.17(+1.61%)
Jun 27, 2022 133.66 136.38 133.43 135.23 10,082,458 +2.57(+1.93%)
Jun 24, 2022 133.06 134.79 130.68 132.66 12,123,197 +2.14(+1.64%)
Jun 23, 2022 136.35 136.75 128.44 130.52 17,144,040 -4.99(-3.68%)
Jun 22, 2022 135.69 138.19 134.09 135.51 14,992,074 -6.16(-4.35%)
Jun 21, 2022 139.34 142.97 138.78 141.66 15,039,979 +5.69(+4.19%)
Jun 17, 2022 141.93 142.47 133.60 135.97 38,821,188 -6.51(-4.57%)
Jun 16, 2022 146.57 147.12 140.89 142.48 19,776,232 -8.05(-5.35%)
Jun 15, 2022 152.84 153.81 148.40 150.53 12,618,715 -3.01(-1.96%)
Jun 14, 2022 155.21 157.88 151.97 153.54 11,205,493 +0.20(+0.13%)
Jun 13, 2022 157.26 157.62 150.34 153.34 15,944,572 -7.40(-4.60%)
Jun 10, 2022 161.62 163.64 159.13 160.73 10,401,641 -1.94(-1.19%)
Jun 09, 2022 164.98 165.54 162.56 162.68 10,657,055 -3.31(-1.99%)
Jun 08, 2022 165.82 167.15 165.18 165.99 9,506,929 +0.85(+0.52%)
Jun 07, 2022 162.63 165.55 162.13 165.13 10,548,726 +3.09(+1.91%)
Jun 06, 2022 163.03 163.12 160.84 162.04 7,345,722 -0.71(-0.43%)
Jun 03, 2022 161.28 163.35 161.28 162.75 9,204,976 +1.47(+0.91%)
Jun 02, 2022 160.13 161.73 159.54 161.28 8,118,908 -0.29(-0.18%)
Jun 01, 2022 161.95 163.24 160.31 161.58 9,632,709 +1.52(+0.95%)
May 31, 2022 164.91 165.83 158.97 160.06 22,389,390 -3.32(-2.03%)
May 27, 2022 161.76 163.44 161.00 163.37 11,471,551 +1.55(+0.96%)
May 26, 2022 161.73 163.05 160.38 161.82 12,287,996 +1.08(+0.67%)
May 25, 2022 158.66 161.27 158.51 160.74 11,094,486 +2.54(+1.60%)
May 24, 2022 156.42 159.07 155.61 158.21 10,674,239 +0.84(+0.54%)
May 23, 2022 155.26 158.50 154.97 157.36 11,144,018 +3.57(+2.32%)
May 20, 2022 154.76 156.74 150.37 153.79 10,480,740 +0.88(+0.58%)
May 19, 2022 150.86 155.45 149.22 152.91 11,957,990 -1.10(-0.71%)
May 18, 2022 159.56 159.57 151.93 154.01 14,288,117 -4.17(-2.64%)
May 17, 2022 158.91 159.65 156.89 158.18 14,112,386 +0.93(+0.59%)
May 16, 2022 153.60 159.03 153.47 157.25 14,625,388 +4.67(+3.06%)
May 13, 2022 151.33 153.41 149.86 152.58 10,155,161 +2.87(+1.92%)
May 12, 2022 148.35 149.83 144.39 149.71 9,827,966 +1.41(+0.95%)
May 11, 2022 148.68 152.21 147.71 148.30 10,016,886 +2.16(+1.48%)
May 10, 2022 147.43 149.23 143.49 146.13 12,801,448 +1.39(+0.96%)
May 09, 2022 152.47 152.47 144.04 144.74 15,583,781 -10.40(-6.70%)
May 06, 2022 152.94 155.40 150.35 155.14 11,462,198 +4.03(+2.66%)
May 05, 2022 153.84 154.06 147.83 151.12 10,787,715 -1.21(-0.79%)
May 04, 2022 149.94 152.60 148.58 152.32 10,102,826 +4.64(+3.14%)
May 03, 2022 145.03 148.54 144.75 147.69 9,710,877 +2.49(+1.71%)
May 02, 2022 142.07 145.43 141.02 145.20 12,717,008 +2.80(+1.97%)
Apr 29, 2022 146.59 147.64 142.05 142.40 16,230,286 -4.65(-3.16%)
Apr 28, 2022 143.11 148.15 140.82 147.05 10,291,711 +5.04(+3.55%)
Apr 27, 2022 142.77 143.53 140.44 142.01 11,535,926 -0.26(-0.18%)
Apr 26, 2022 144.35 145.76 142.14 142.27 10,792,839 -0.87(-0.61%)
Apr 25, 2022 141.54 143.94 137.62 143.14 16,992,840 -3.14(-2.15%)
Apr 22, 2022 149.41 150.40 146.21 146.29 13,417,898 -3.30(-2.21%)
Apr 21, 2022 156.10 156.73 148.91 149.59 16,051,701 -7.23(-4.61%)
Apr 20, 2022 155.99 157.77 155.84 156.81 8,245,937 +0.64(+0.41%)
Apr 19, 2022 157.31 157.86 155.45 156.18 7,668,696 -1.87(-1.18%)
Apr 18, 2022 157.24 158.64 156.21 158.05 8,404,080 +2.09(+1.34%)
Apr 14, 2022 155.14 157.19 155.02 155.96 10,365,287 -0.07(-0.05%)
Apr 13, 2022 155.36 156.41 152.96 156.03 8,422,034 +2.42(+1.57%)
Apr 12, 2022 153.58 156.95 152.83 153.61 10,481,794 +3.13(+2.08%)
Apr 11, 2022 153.21 153.41 149.89 150.48 11,225,537 -3.97(-2.57%)
Apr 08, 2022 151.83 155.51 151.81 154.45 11,883,723 +2.57(+1.69%)
Apr 07, 2022 150.06 152.42 148.53 151.88 8,820,910 +2.08(+1.39%)
Apr 06, 2022 149.81 151.80 149.36 149.80 10,197,327 +1.32(+0.89%)
Apr 05, 2022 150.00 152.44 148.24 148.48 10,490,896 -0.92(-0.61%)
Apr 04, 2022 149.97 150.38 148.15 149.40 9,595,765 +0.14(+0.09%)
Apr 01, 2022 147.95 150.83 147.54 149.26 9,676,738 +1.26(+0.85%)
Mar 31, 2022 148.58 151.02 147.90 148.00 11,439,178 -2.41(-1.60%)
Mar 30, 2022 150.19 151.20 148.75 150.41 10,896,629 +1.05(+0.71%)
Mar 29, 2022 148.62 149.50 145.88 149.35 16,613,098 -1.84(-1.22%)
Mar 28, 2022 150.79 151.45 150.09 151.20 10,990,316 -2.69(-1.75%)
Mar 25, 2022 150.17 154.23 150.12 153.89 11,286,422 +2.74(+1.81%)
Mar 24, 2022 151.27 152.15 149.97 151.15 9,928,224 +0.40(+0.27%)
Mar 23, 2022 150.88 152.10 149.91 150.75 11,832,154 +1.61(+1.08%)
Mar 22, 2022 148.78 150.21 147.77 149.14 12,193,952 -0.50(-0.33%)
Mar 21, 2022 148.17 150.50 147.90 149.64 14,496,919 +2.64(+1.80%)
Mar 18, 2022 146.23 147.00 144.32 147.00 25,541,426 +1.17(+0.80%)
Mar 17, 2022 145.38 146.32 143.53 145.82 17,324,994 +2.48(+1.73%)
Mar 16, 2022 144.32 145.88 141.98 143.34 24,531,490 -0.52(-0.36%)
Mar 15, 2022 144.62 145.60 141.12 143.86 31,388,532 -7.67(-5.06%)
Mar 14, 2022 151.07 153.01 149.33 151.53 27,675,884 -3.80(-2.45%)
Mar 11, 2022 150.78 157.22 150.77 155.33 31,288,926 +0.07(+0.05%)
Mar 10, 2022 153.37 155.26 38,397,824 +4.14(+2.74%)
Mar 09, 2022 147.94 154.31 146.53 151.12 47,766,744 -3.87(-2.50%)
Mar 08, 2022 149.34 158.15 149.15 155.00 62,920,596 +7.72(+5.24%)
Mar 07, 2022 145.33 147.33 141.53 147.28 38,299,604 +3.08(+2.14%)
Mar 04, 2022 141.60 145.38 140.96 144.20 31,965,316 +2.21(+1.56%)
Mar 03, 2022 138.39 142.81 137.93 141.99 24,720,282 +1.89(+1.35%)
Mar 02, 2022 136.52 141.56 136.38 140.10 34,727,908 +4.02(+2.95%)
Mar 01, 2022 131.80 136.30 131.52 136.08 34,253,572 +5.20(+3.97%)
Feb 28, 2022 126.58 130.88 126.02 130.88 26,834,148 +3.29(+2.58%)
Feb 25, 2022 123.58 127.70 125.59 127.59 30,837,076 +5.03(+4.10%)
Feb 24, 2022 125.37 125.64 119.72 122.57 24,321,742 -0.64(-0.52%)
Feb 23, 2022 120.82 123.68 120.48 123.20 17,750,218 +2.86(+2.38%)
Feb 22, 2022 124.52 124.52 118.63 120.34 21,481,540 -0.93(-0.76%)
Feb 18, 2022 121.27 0 -0.17(-0.14%)
Feb 17, 2022 121.95 122.32 120.39 121.44 11,088,123 -0.63(-0.51%)
Feb 16, 2022 122.66 123.76 121.58 122.07 12,477,377 +0.04(+0.03%)
Feb 15, 2022 120.96 122.56 120.14 122.03 12,924,602 -0.90(-0.73%)
Feb 14, 2022 124.07 124.17 121.47 122.93 17,909,594 -1.92(-1.54%)
Feb 11, 2022 123.10 125.42 122.58 124.86 14,269,597 +2.49(+2.04%)
Feb 10, 2022 123.73 124.84 121.78 122.36 12,235,903 -1.57(-1.27%)
Feb 09, 2022 122.97 124.43 122.42 123.94 11,273,031 +1.21(+0.99%)
Feb 08, 2022 124.29 124.51 121.44 122.72 12,252,173 -1.90(-1.52%)
Feb 07, 2022 121.73 125.41 121.28 124.62 20,478,620 +2.40(+1.97%)
Feb 04, 2022 121.44 123.23 121.44 122.22 14,491,716 +1.51(+1.25%)
Feb 03, 2022 121.29 121.74 119.80 120.71 10,501,454 -1.09(-0.89%)
Feb 02, 2022 120.84 122.15 119.45 121.80 12,101,474 +0.56(+0.46%)
Feb 01, 2022 117.68 122.09 117.39 121.24 17,967,890 +3.11(+2.63%)
Jan 31, 2022 117.10 118.60 118.13 18,230,618 +0.65(+0.55%)
Jan 28, 2022 116.93 118.78 115.19 117.48 27,598,670 -4.28(-3.52%)
Jan 27, 2022 120.93 123.23 120.16 121.76 22,943,024 +2.41(+2.02%)
Jan 26, 2022 119.54 121.17 118.58 119.35 19,192,016 +0.09(+0.08%)
Jan 25, 2022 114.34 119.39 112.68 119.26 22,198,068 +4.87(+4.25%)
Jan 24, 2022 111.94 114.89 110.49 114.39 21,820,808 +0.24(+0.21%)
Jan 21, 2022 114.92 115.49 113.54 114.15 14,515,006 -1.39(-1.20%)
Jan 20, 2022 115.37 117.70 115.02 115.54 12,614,123 -0.41(-0.36%)
Jan 19, 2022 116.89 117.06 115.61 115.95 13,408,815 -0.42(-0.36%)
Jan 18, 2022 116.65 116.93 115.01 116.37 14,347,967 +0.38(+0.33%)
Jan 14, 2022 116.00 0 +1.94(+1.70%)
Jan 13, 2022 114.36 115.22 113.74 114.05 10,562,082 -0.48(-0.42%)
Jan 12, 2022 115.12 115.52 113.75 114.53 13,870,460 -0.58(-0.50%)
Jan 11, 2022 113.21 115.13 112.28 115.10 16,248,858 +2.57(+2.29%)
Jan 10, 2022 112.57 113.05 111.41 112.53 14,032,798 +0.07(+0.06%)
Jan 07, 2022 111.13 112.92 110.59 112.46 15,747,899 +1.59(+1.44%)
Jan 06, 2022 111.19 111.82 109.41 110.87 14,802,371 +0.94(+0.85%)
Jan 05, 2022 109.95 111.39 109.80 109.93 17,205,038 +0.71(+0.65%)
Jan 04, 2022 107.89 109.72 107.63 109.22 18,245,158 +1.95(+1.82%)
Jan 03, 2022 105.61 107.66 105.50 107.27 11,915,665 +1.72(+1.63%)
Dec 31, 2021 105.58 106.22 105.35 105.55 6,344,523 -0.07(-0.07%)
Dec 30, 2021 106.25 106.76 105.54 105.62 6,685,950 -0.47(-0.44%)
Dec 29, 2021 106.21 106.72 105.50 106.09 7,734,635 -0.55(-0.51%)
Dec 28, 2021 106.73 107.34 106.17 106.64 7,244,370 -0.21(-0.19%)
Dec 27, 2021 104.40 106.87 103.81 106.85 8,611,436 +2.14(+2.04%)
Dec 23, 2021 104.80 106.06 104.70 104.71 8,245,624 +0.25(+0.24%)
Dec 22, 2021 103.82 104.95 102.91 104.45 9,275,902 +0.59(+0.57%)
Dec 21, 2021 102.93 104.40 102.80 103.86 12,634,980 +1.64(+1.60%)
Dec 20, 2021 100.61 102.27 99.60 102.22 14,966,126 +0.05(+0.04%)
Dec 17, 2021 104.27 104.75 102.12 102.18 25,489,724 -2.73(-2.61%)
Dec 16, 2021 104.51 106.31 104.27 104.91 12,607,747 +0.97(+0.93%)
Dec 15, 2021 104.63 104.63 102.51 103.94 12,305,304 -0.59(-0.57%)
Dec 14, 2021 104.10 105.16 103.86 104.54 13,608,215 +0.31(+0.29%)
Dec 13, 2021 105.65 106.00 103.99 104.23 9,484,700 -2.21(-2.08%)
Dec 10, 2021 106.97 107.22 105.12 106.44 10,106,814 +0.18(+0.17%)
Dec 09, 2021 106.00 106.68 105.76 106.26 9,261,287 -0.28(-0.26%)
Dec 08, 2021 106.49 107.27 105.83 106.54 9,813,952 +0.48(+0.45%)
Dec 07, 2021 105.45 106.73 105.45 106.06 12,691,523 +1.55(+1.48%)
Dec 06, 2021 104.30 105.64 103.48 104.52 10,930,989 +1.61(+1.56%)
Dec 03, 2021 105.00 105.24 102.17 102.91 11,615,295 -0.66(-0.63%)
Dec 02, 2021 101.86 104.07 100.68 103.56 12,670,289 +2.73(+2.71%)
Dec 01, 2021 103.39 104.39 100.82 100.83 13,678,424 -0.69(-0.68%)
Nov 30, 2021 102.04 103.93 101.14 101.52 27,177,846 -1.78(-1.72%)
Nov 29, 2021 104.64 105.39 103.18 103.30 13,342,144 +0.30(+0.30%)
Nov 26, 2021 101.95 103.28 101.31 103.00 13,187,622 -2.41(-2.29%)
Nov 24, 2021 105.07 106.14 104.95 105.41 9,451,059 +0.80(+0.76%)
Nov 23, 2021 103.61 105.09 103.49 104.61 11,525,519 +2.15(+2.10%)
Nov 22, 2021 100.76 103.61 100.61 102.46 11,058,960 +1.80(+1.79%)
Nov 19, 2021 101.20 101.77 99.93 100.66 15,051,232 -2.28(-2.22%)
Nov 18, 2021 103.30 103.32 102.75 102.94 9,311,521 -0.87(-0.84%)
Nov 17, 2021 103.32 104.81 103.13 103.82 12,345,966 -0.47(-0.45%)
Nov 16, 2021 104.13 105.00 103.91 104.28 11,746,808 +0.41(+0.39%)
Nov 15, 2021 102.21 103.99 101.61 103.88 12,397,158 +2.30(+2.27%)
Nov 12, 2021 101.19 101.64 101.00 101.57 9,764,928 +0.06(+0.06%)
Nov 11, 2021 101.01 101.96 100.98 101.51 8,227,578 +0.01(+0.01%)
Nov 10, 2021 102.93 101.50 11,580,358 -1.64(-1.59%)
Nov 09, 2021 102.50 103.25 101.78 103.15 12,302,413 +0.76(+0.74%)
Nov 08, 2021 102.34 103.14 101.98 102.39 8,654,410 +0.36(+0.36%)
Nov 05, 2021 101.61 102.30 101.31 102.03 9,125,963 +1.09(+1.08%)
Nov 04, 2021 101.56 101.60 100.40 100.93 10,876,715 +0.45(+0.44%)
Nov 03, 2021 99.83 100.72 99.56 100.49 11,713,373 -0.73(-0.72%)
Nov 02, 2021 101.53 101.54 100.67 101.22 10,344,650 -0.62(-0.61%)
Nov 01, 2021 102.28 101.90 101.41 101.84 12,620,406 +0.04(+0.04%)
Oct 29, 2021 102.11 102.51 100.61 101.80 17,200,282 +1.22(+1.21%)
Oct 28, 2021 99.22 100.72 99.22 100.58 8,473,094 +0.93(+0.94%)
Oct 27, 2021 100.67 100.99 99.28 99.65 10,228,095 -1.80(-1.78%)
Oct 26, 2021 101.35 101.46 8,395,549 +0.22(+0.22%)
Oct 25, 2021 100.95 101.68 100.75 101.23 10,792,304 +0.93(+0.93%)
Oct 22, 2021 99.78 100.37 99.10 100.30 9,754,773 +0.94(+0.95%)
Oct 21, 2021 100.22 100.31 98.58 99.36 10,539,940 -1.26(-1.25%)
Oct 20, 2021 98.78 100.63 98.50 100.62 12,155,348 +1.30(+1.31%)
Oct 19, 2021 97.95 99.32 97.63 99.32 11,648,066 +1.90(+1.95%)
Oct 18, 2021 98.01 98.18 96.88 97.42 12,006,504 -0.04(-0.05%)
Oct 15, 2021 97.61 97.83 97.30 97.46 11,210,377 +0.71(+0.74%)
Oct 14, 2021 96.81 97.06 96.13 96.75 8,603,561 +0.91(+0.95%)
Oct 13, 2021 94.94 96.33 94.68 95.85 10,369,967 +0.57(+0.60%)
Oct 12, 2021 95.13 95.66 94.40 95.28 10,215,717 +0.02(+0.02%)
Oct 11, 2021 97.42 97.48 95.07 95.26 11,013,490 -0.82(-0.85%)
Oct 08, 2021 94.97 96.41 94.79 96.08 11,906,096 +2.11(+2.24%)
Oct 07, 2021 93.91 94.52 93.56 93.97 9,930,782 +0.67(+0.71%)
Oct 06, 2021 92.64 93.67 92.10 93.30 11,954,316 -0.83(-0.88%)
Oct 05, 2021 94.29 95.83 93.74 94.13 14,634,667 +1.01(+1.09%)
Oct 04, 2021 93.36 94.13 92.57 93.12 14,959,610 +0.35(+0.37%)
Oct 01, 2021 90.88 92.96 90.59 92.77 12,207,713 +2.56(+2.84%)
Sep 30, 2021 91.96 91.99 90.21 90.21 17,234,062 -1.67(-1.82%)
Sep 29, 2021 91.77 92.69 91.00 91.88 11,546,038 -0.03(-0.03%)
Sep 28, 2021 92.40 93.27 91.48 91.91 17,498,914 +0.35(+0.38%)
Sep 27, 2021 91.22 92.28 91.22 91.56 14,277,050 +2.11(+2.36%)
Sep 24, 2021 88.61 89.78 88.61 89.45 9,250,376 +0.48(+0.54%)
Sep 23, 2021 87.35 89.16 86.92 88.97 11,351,305 +2.15(+2.48%)
Sep 22, 2021 85.58 87.83 85.58 86.82 14,949,161 +2.48(+2.94%)
Sep 21, 2021 84.98 85.26 83.61 84.34 12,323,570 +0.06(+0.07%)
Sep 20, 2021 84.15 84.69 82.97 84.28 17,759,482 -1.76(-2.05%)
Sep 17, 2021 86.35 87.48 85.69 86.04 18,004,032 -0.50(-0.58%)
Sep 16, 2021 87.42 87.66 86.17 86.54 11,940,074 -0.82(-0.94%)
Sep 15, 2021 86.24 87.61 86.24 87.35 13,068,679 +1.81(+2.12%)
Sep 14, 2021 87.48 87.80 85.34 85.54 17,199,478 -1.57(-1.81%)
Sep 13, 2021 86.44 87.77 86.44 87.11 12,931,016 +1.69(+1.98%)
Sep 10, 2021 86.78 86.84 85.26 85.42 12,391,889 +0.06(+0.07%)
Sep 09, 2021 85.26 86.80 84.78 85.36 11,489,932 -0.35(-0.40%)
Sep 08, 2021 86.70 87.56 85.67 85.71 12,115,986 -0.60(-0.69%)
Sep 07, 2021 86.27 87.12 86.02 86.30 10,389,445 -0.38(-0.44%)
Sep 03, 2021 86.61 87.52 86.61 86.69 10,233,449 -0.20(-0.23%)
Sep 02, 2021 85.93 87.48 85.85 86.88 13,878,029 +1.78(+2.09%)
Sep 01, 2021 86.13 86.31 84.89 85.10 11,868,099 -0.94(-1.10%)
Aug 31, 2021 87.26 87.50 85.93 86.05 17,626,326 -1.44(-1.65%)
Aug 30, 2021 88.11 88.30 87.11 87.49 9,139,745 -0.22(-0.25%)
Aug 27, 2021 87.26 88.44 87.19 87.71 11,562,470 +1.26(+1.46%)
Aug 26, 2021 87.24 87.79 86.43 86.45 9,134,066 -1.15(-1.31%)
Aug 25, 2021 86.45 87.78 86.00 87.59 10,506,010 +0.60(+0.68%)
Aug 24, 2021 86.70 87.69 86.59 87.00 10,035,091 +0.99(+1.15%)
Aug 23, 2021 85.44 86.25 85.42 86.01 11,544,963 +2.16(+2.58%)
Aug 20, 2021 83.16 84.36 82.88 83.85 10,917,452 +0.01(+0.01%)
Aug 19, 2021 84.30 84.75 82.57 83.84 19,609,662 -2.14(-2.49%)
Aug 18, 2021 87.75 88.40 85.85 85.98 14,499,724 -2.39(-2.71%)
Aug 17, 2021 87.91 89.21 87.41 88.38 13,255,616 -0.17(-0.19%)
Aug 16, 2021 88.46 88.79 87.66 88.54 10,802,424 -0.91(-1.02%)
Aug 13, 2021 89.69 89.96 89.17 89.46 7,493,666 -0.60(-0.66%)
Aug 12, 2021 90.25 90.59 89.30 90.05 8,409,233 -0.18(-0.20%)
Aug 11, 2021 89.53 90.34 89.14 90.24 8,068,869 +0.68(+0.75%)
Aug 10, 2021 88.39 89.77 88.24 89.56 11,126,530 +1.61(+1.83%)
Aug 09, 2021 88.53 88.95 87.67 87.96 10,532,880 -1.49(-1.67%)
Aug 06, 2021 89.51 90.00 89.14 89.45 7,380,795 +0.63(+0.71%)
Aug 05, 2021 88.56 89.87 88.32 88.81 9,100,791 +0.82(+0.93%)
Aug 04, 2021 88.12 89.40 87.82 88.00 11,840,375 -2.02(-2.24%)
Aug 03, 2021 89.13 90.29 88.32 90.02 9,615,734 +0.85(+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.