Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 143.49 150.93 142.90 150.12 18,755,544 +12.27(+8.90%)
Jul 28, 2022 138.12 138.84 135.69 137.85 7,165,542 +1.04(+0.76%)
Jul 27, 2022 135.97 137.67 134.43 136.81 6,794,730 +1.78(+1.32%)
Jul 26, 2022 137.03 138.11 134.31 135.03 6,666,210 -1.06(-0.78%)
Jul 25, 2022 133.55 136.22 132.16 136.10 6,774,296 +3.93(+2.98%)
Jul 22, 2022 133.42 134.10 131.46 132.16 6,425,371 -1.11(-0.83%)
Jul 21, 2022 131.18 133.34 129.70 133.27 7,335,019 -1.03(-0.76%)
Jul 20, 2022 132.45 134.98 131.37 134.30 8,571,103 +1.75(+1.32%)
Jul 19, 2022 128.04 132.92 127.79 132.55 9,981,952 +4.61(+3.60%)
Jul 18, 2022 128.84 130.29 127.48 127.94 8,665,960 +1.77(+1.40%)
Jul 15, 2022 127.37 127.37 125.05 126.17 7,693,590 +1.57(+1.26%)
Jul 14, 2022 123.11 124.81 121.49 124.60 11,071,925 -1.88(-1.49%)
Jul 13, 2022 126.13 128.99 125.70 126.48 10,268,726 -0.85(-0.67%)
Jul 12, 2022 126.95 127.98 125.81 127.33 9,439,504 -2.37(-1.83%)
Jul 11, 2022 130.07 130.93 128.26 129.71 7,699,441 -1.16(-0.88%)
Jul 08, 2022 132.80 133.32 129.32 130.86 8,635,752 -0.69(-0.52%)
Jul 07, 2022 132.08 133.18 131.15 131.55 13,899,624 +2.51(+1.95%)
Jul 06, 2022 129.85 131.31 125.39 129.04 13,572,988 -1.72(-1.32%)
Jul 05, 2022 131.67 132.49 127.78 130.76 12,565,176 -3.53(-2.63%)
Jul 01, 2022 134.37 134.70 130.59 134.29 8,400,860 +1.59(+1.19%)
Jun 30, 2022 132.50 135.58 131.45 132.71 11,662,704 -2.02(-1.50%)
Jun 29, 2022 138.98 139.42 133.91 134.72 9,908,582 -2.71(-1.97%)
Jun 28, 2022 138.30 139.49 135.76 137.44 10,023,100 +2.17(+1.61%)
Jun 27, 2022 133.70 136.41 133.46 135.26 10,080,065 +2.57(+1.93%)
Jun 24, 2022 133.09 134.82 130.71 132.70 12,120,319 +2.14(+1.64%)
Jun 23, 2022 136.38 136.78 128.47 130.55 17,139,970 -4.99(-3.68%)
Jun 22, 2022 135.72 138.22 134.13 135.54 14,988,515 -6.16(-4.35%)
Jun 21, 2022 139.37 143.01 138.81 141.70 15,036,408 +5.69(+4.19%)
Jun 17, 2022 141.96 142.50 133.63 136.00 38,811,972 -6.51(-4.57%)
Jun 16, 2022 146.60 147.15 140.93 142.51 19,771,538 -8.05(-5.35%)
Jun 15, 2022 152.87 153.85 148.44 150.56 12,615,719 -3.02(-1.96%)
Jun 14, 2022 155.25 157.92 152.01 153.58 11,202,832 +0.20(+0.13%)
Jun 13, 2022 157.30 157.66 150.38 153.38 15,940,786 -7.40(-4.60%)
Jun 10, 2022 161.66 163.68 159.17 160.77 10,399,172 -1.94(-1.19%)
Jun 09, 2022 165.02 165.57 162.60 162.72 10,654,525 -3.31(-1.99%)
Jun 08, 2022 165.86 167.19 165.22 166.02 9,504,672 +0.85(+0.52%)
Jun 07, 2022 162.67 165.59 162.16 165.17 10,546,221 +3.09(+1.91%)
Jun 06, 2022 163.06 163.16 160.87 162.08 7,343,978 -0.71(-0.43%)
Jun 03, 2022 161.32 163.38 161.32 162.79 9,202,791 +1.47(+0.91%)
Jun 02, 2022 160.17 161.77 159.58 161.32 8,116,980 -0.29(-0.18%)
Jun 01, 2022 161.99 163.27 160.35 161.62 9,630,422 +1.52(+0.95%)
May 31, 2022 164.95 165.87 159.00 160.09 22,384,074 -3.32(-2.03%)
May 27, 2022 161.80 163.48 161.04 163.41 11,468,828 +1.55(+0.96%)
May 26, 2022 161.77 163.09 160.41 161.86 12,285,079 +1.08(+0.67%)
May 25, 2022 158.70 161.31 158.54 160.78 11,091,852 +2.54(+1.60%)
May 24, 2022 156.46 159.10 155.65 158.24 10,671,704 +0.84(+0.54%)
May 23, 2022 155.30 158.53 155.01 157.40 11,141,373 +3.57(+2.32%)
May 20, 2022 154.80 156.78 150.41 153.82 10,478,252 +0.88(+0.58%)
May 19, 2022 150.90 155.49 149.25 152.94 11,955,151 -1.10(-0.71%)
May 18, 2022 159.60 159.61 151.96 154.04 14,284,725 -4.17(-2.64%)
May 17, 2022 158.95 159.69 156.92 158.22 14,109,034 +0.93(+0.59%)
May 16, 2022 153.64 159.07 153.51 157.29 14,621,914 +4.67(+3.06%)
May 13, 2022 151.37 153.45 149.90 152.61 10,152,749 +2.87(+1.92%)
May 12, 2022 148.39 149.87 144.42 149.74 9,825,631 +1.41(+0.95%)
May 11, 2022 148.71 152.24 147.74 148.33 10,014,507 +2.16(+1.48%)
May 10, 2022 147.47 149.27 143.52 146.17 12,798,407 +1.39(+0.96%)
May 09, 2022 152.50 152.50 144.07 144.78 15,580,079 -10.40(-6.70%)
May 06, 2022 152.98 155.43 150.39 155.18 11,459,475 +4.03(+2.66%)
May 05, 2022 153.88 154.10 147.87 151.15 10,785,153 -1.21(-0.79%)
May 04, 2022 149.98 152.63 148.61 152.36 10,100,426 +4.64(+3.14%)
May 03, 2022 145.07 148.58 144.79 147.72 9,708,570 +2.49(+1.72%)
May 02, 2022 142.10 145.46 141.05 145.23 12,713,987 +2.80(+1.97%)
Apr 29, 2022 146.62 147.68 142.09 142.43 16,226,430 -4.66(-3.16%)
Apr 28, 2022 143.14 148.19 140.85 147.09 10,289,266 +5.05(+3.55%)
Apr 27, 2022 142.81 143.57 140.48 142.04 11,533,186 -0.26(-0.19%)
Apr 26, 2022 144.39 145.80 142.18 142.31 10,790,275 -0.87(-0.61%)
Apr 25, 2022 141.58 143.97 137.65 143.18 16,988,804 -3.15(-2.15%)
Apr 22, 2022 149.44 150.43 146.24 146.32 13,414,711 -3.30(-2.21%)
Apr 21, 2022 156.13 156.77 148.94 149.62 16,047,888 -7.23(-4.61%)
Apr 20, 2022 156.02 157.81 155.88 156.85 8,243,978 +0.64(+0.41%)
Apr 19, 2022 157.35 157.90 155.49 156.22 7,666,875 -1.87(-1.18%)
Apr 18, 2022 157.28 158.68 156.25 158.09 8,402,084 +2.09(+1.34%)
Apr 14, 2022 155.18 157.22 155.06 156.00 10,362,825 -0.07(-0.05%)
Apr 13, 2022 155.40 156.44 153.00 156.07 8,420,034 +2.42(+1.57%)
Apr 12, 2022 153.62 156.99 152.87 153.65 10,479,304 +3.14(+2.08%)
Apr 11, 2022 153.25 153.44 149.92 150.51 11,222,870 -3.97(-2.57%)
Apr 08, 2022 151.87 155.55 151.84 154.49 11,880,900 +2.57(+1.69%)
Apr 07, 2022 150.10 152.46 148.57 151.91 8,818,815 +2.08(+1.39%)
Apr 06, 2022 149.85 151.83 149.40 149.83 10,194,905 +1.32(+0.89%)
Apr 05, 2022 150.03 152.48 148.28 148.51 10,488,404 -0.92(-0.61%)
Apr 04, 2022 150.00 150.41 148.19 149.43 9,593,486 +0.14(+0.09%)
Apr 01, 2022 147.99 150.87 147.58 149.30 9,674,439 +1.26(+0.85%)
Mar 31, 2022 148.61 151.06 147.93 148.03 11,436,460 -2.41(-1.60%)
Mar 30, 2022 150.22 151.23 148.79 150.44 10,894,041 +1.06(+0.71%)
Mar 29, 2022 148.65 149.53 145.91 149.39 16,609,152 -1.85(-1.22%)
Mar 28, 2022 150.82 151.49 150.12 151.23 10,987,705 -2.69(-1.75%)
Mar 25, 2022 150.21 154.27 150.15 153.92 11,283,741 +2.74(+1.81%)
Mar 24, 2022 151.31 152.19 150.00 151.19 9,925,865 +0.40(+0.27%)
Mar 23, 2022 150.91 152.14 149.95 150.79 11,829,344 +1.61(+1.08%)
Mar 22, 2022 148.81 150.24 147.81 149.18 12,191,056 -0.50(-0.33%)
Mar 21, 2022 148.21 150.53 147.93 149.68 14,493,476 +2.65(+1.80%)
Mar 18, 2022 146.27 147.03 144.35 147.03 25,535,360 +1.17(+0.80%)
Mar 17, 2022 145.41 146.36 143.57 145.86 17,320,880 +2.48(+1.73%)
Mar 16, 2022 144.36 145.91 142.01 143.38 24,525,664 -0.52(-0.36%)
Mar 15, 2022 144.65 145.63 141.15 143.90 31,381,076 -7.67(-5.06%)
Mar 14, 2022 151.10 153.05 149.37 151.57 27,669,310 -3.80(-2.45%)
Mar 11, 2022 150.81 157.26 150.81 155.37 31,281,494 +0.07(+0.05%)
Mar 10, 2022 153.41 155.30 38,388,704 +4.14(+2.74%)
Mar 09, 2022 147.98 154.34 146.56 151.16 47,755,396 -3.87(-2.50%)
Mar 08, 2022 149.38 158.19 149.19 155.03 62,905,648 +7.72(+5.24%)
Mar 07, 2022 145.37 147.37 141.57 147.31 38,290,508 +3.08(+2.14%)
Mar 04, 2022 141.63 145.41 141.00 144.23 31,957,724 +2.21(+1.56%)
Mar 03, 2022 138.42 142.84 137.96 142.02 24,714,410 +1.89(+1.35%)
Mar 02, 2022 136.55 141.60 136.41 140.13 34,719,660 +4.02(+2.95%)
Mar 01, 2022 131.83 136.33 131.55 136.11 34,245,436 +5.20(+3.97%)
Feb 28, 2022 126.61 130.91 126.05 130.91 26,827,774 +3.29(+2.58%)
Feb 25, 2022 123.60 127.73 125.62 127.62 30,829,752 +5.03(+4.10%)
Feb 24, 2022 125.39 125.67 119.75 122.59 24,315,964 -0.64(-0.52%)
Feb 23, 2022 120.85 123.71 120.51 123.23 17,746,002 +2.86(+2.38%)
Feb 22, 2022 124.55 124.55 118.66 120.37 21,476,436 -0.93(-0.76%)
Feb 18, 2022 121.30 0 -0.17(-0.14%)
Feb 17, 2022 121.98 122.35 120.41 121.47 11,085,489 -0.63(-0.51%)
Feb 16, 2022 122.69 123.79 121.60 122.09 12,474,413 +0.04(+0.03%)
Feb 15, 2022 120.99 122.59 120.17 122.06 12,921,532 -0.90(-0.73%)
Feb 14, 2022 124.10 124.20 121.50 122.96 17,905,342 -1.92(-1.54%)
Feb 11, 2022 123.13 125.45 122.61 124.88 14,266,210 +2.49(+2.04%)
Feb 10, 2022 123.76 124.87 121.81 122.39 12,232,998 -1.58(-1.27%)
Feb 09, 2022 123.00 124.46 122.45 123.97 11,270,355 +1.22(+0.99%)
Feb 08, 2022 124.32 124.54 121.47 122.75 12,249,264 -1.90(-1.52%)
Feb 07, 2022 121.76 125.44 121.30 124.65 20,473,758 +2.40(+1.96%)
Feb 04, 2022 121.47 123.26 121.47 122.25 14,488,276 +1.51(+1.25%)
Feb 03, 2022 121.32 121.77 119.83 120.74 10,498,961 -1.09(-0.89%)
Feb 02, 2022 120.87 122.18 119.48 121.83 12,098,601 +0.56(+0.46%)
Feb 01, 2022 117.70 122.12 117.42 121.27 17,963,624 +3.11(+2.63%)
Jan 31, 2022 117.13 118.63 118.16 18,226,290 +0.65(+0.55%)
Jan 28, 2022 116.96 118.81 115.22 117.51 27,592,118 -4.28(-3.52%)
Jan 27, 2022 120.96 123.26 120.19 121.79 22,937,578 +2.41(+2.02%)
Jan 26, 2022 119.57 121.20 118.60 119.38 19,187,460 +0.09(+0.08%)
Jan 25, 2022 114.37 119.42 112.70 119.29 22,192,800 +4.87(+4.25%)
Jan 24, 2022 111.97 114.92 110.52 114.42 21,815,628 +0.24(+0.21%)
Jan 21, 2022 114.94 115.52 113.56 114.18 14,511,560 -1.39(-1.20%)
Jan 20, 2022 115.40 117.73 115.05 115.56 12,611,129 -0.41(-0.36%)
Jan 19, 2022 116.91 117.09 115.64 115.98 13,405,632 -0.42(-0.36%)
Jan 18, 2022 116.68 116.96 115.04 116.40 14,344,561 +0.38(+0.33%)
Jan 14, 2022 116.02 0 +1.94(+1.70%)
Jan 13, 2022 114.39 115.25 113.76 114.08 10,559,575 -0.48(-0.42%)
Jan 12, 2022 115.15 115.54 113.78 114.56 13,867,168 -0.58(-0.50%)
Jan 11, 2022 113.23 115.16 112.31 115.13 16,245,001 +2.57(+2.29%)
Jan 10, 2022 112.59 113.08 111.43 112.56 14,029,467 +0.07(+0.06%)
Jan 07, 2022 111.16 112.94 110.61 112.49 15,744,161 +1.59(+1.44%)
Jan 06, 2022 111.22 111.85 109.44 110.89 14,798,858 +0.94(+0.85%)
Jan 05, 2022 109.98 111.42 109.82 109.96 17,200,954 +0.71(+0.65%)
Jan 04, 2022 107.92 109.74 107.66 109.25 18,240,828 +1.95(+1.82%)
Jan 03, 2022 105.64 107.68 105.52 107.30 11,912,837 +1.72(+1.63%)
Dec 31, 2021 105.60 106.24 105.38 105.58 6,343,017 -0.07(-0.07%)
Dec 30, 2021 106.28 106.78 105.57 105.65 6,684,363 -0.47(-0.44%)
Dec 29, 2021 106.23 106.74 105.52 106.12 7,732,799 -0.55(-0.51%)
Dec 28, 2021 106.76 107.37 106.19 106.67 7,242,651 -0.21(-0.19%)
Dec 27, 2021 104.43 106.90 103.83 106.87 8,609,392 +2.14(+2.05%)
Dec 23, 2021 104.82 106.09 104.72 104.73 8,243,666 +0.25(+0.24%)
Dec 22, 2021 103.84 104.97 102.93 104.48 9,273,700 +0.59(+0.57%)
Dec 21, 2021 102.95 104.43 102.82 103.89 12,631,980 +1.64(+1.60%)
Dec 20, 2021 100.64 102.29 99.62 102.25 14,962,573 +0.05(+0.04%)
Dec 17, 2021 104.29 104.78 102.14 102.20 25,483,672 -2.73(-2.61%)
Dec 16, 2021 104.53 106.33 104.29 104.94 12,604,754 +0.97(+0.93%)
Dec 15, 2021 104.65 104.65 102.54 103.97 12,302,383 -0.59(-0.57%)
Dec 14, 2021 104.13 105.19 103.89 104.56 13,604,985 +0.31(+0.29%)
Dec 13, 2021 105.68 106.03 104.01 104.25 9,482,449 -2.21(-2.08%)
Dec 10, 2021 107.00 107.24 105.14 106.47 10,104,415 +0.18(+0.17%)
Dec 09, 2021 106.03 106.70 105.78 106.29 9,259,089 -0.28(-0.26%)
Dec 08, 2021 106.51 107.30 105.86 106.57 9,811,622 +0.48(+0.45%)
Dec 07, 2021 105.48 106.76 105.47 106.09 12,688,511 +1.55(+1.48%)
Dec 06, 2021 104.33 105.67 103.51 104.54 10,928,394 +1.61(+1.56%)
Dec 03, 2021 105.03 105.26 102.19 102.93 11,612,538 -0.66(-0.63%)
Dec 02, 2021 101.89 104.09 100.70 103.59 12,667,281 +2.73(+2.71%)
Dec 01, 2021 103.42 104.41 100.84 100.85 13,675,177 -0.69(-0.68%)
Nov 30, 2021 102.07 103.96 101.16 101.55 27,171,394 -1.78(-1.72%)
Nov 29, 2021 104.67 105.42 103.20 103.33 13,338,977 +0.31(+0.30%)
Nov 26, 2021 101.98 103.31 101.33 103.02 13,184,492 -2.41(-2.29%)
Nov 24, 2021 105.09 106.16 104.97 105.43 9,448,815 +0.80(+0.77%)
Nov 23, 2021 103.63 105.12 103.52 104.63 11,522,783 +2.15(+2.10%)
Nov 22, 2021 100.78 103.63 100.63 102.48 11,056,335 +1.80(+1.79%)
Nov 19, 2021 101.22 101.80 99.95 100.68 15,047,659 -2.28(-2.22%)
Nov 18, 2021 103.33 103.35 102.78 102.97 9,309,311 -0.87(-0.84%)
Nov 17, 2021 103.35 104.84 103.16 103.84 12,343,036 -0.47(-0.45%)
Nov 16, 2021 104.16 105.02 103.94 104.31 11,744,018 +0.41(+0.39%)
Nov 15, 2021 102.24 104.02 101.63 103.90 12,394,213 +2.30(+2.27%)
Nov 12, 2021 101.21 101.66 101.03 101.60 9,762,609 +0.06(+0.06%)
Nov 11, 2021 101.04 101.99 101.01 101.53 8,225,624 +0.01(+0.01%)
Nov 10, 2021 102.96 101.53 11,577,608 -1.64(-1.59%)
Nov 09, 2021 102.52 103.28 101.80 103.17 12,299,491 +0.76(+0.74%)
Nov 08, 2021 102.36 103.16 102.00 102.41 8,652,354 +0.36(+0.36%)
Nov 05, 2021 101.63 102.33 101.33 102.05 9,123,796 +1.09(+1.08%)
Nov 04, 2021 101.59 101.62 100.42 100.96 10,874,132 +0.45(+0.44%)
Nov 03, 2021 99.85 100.74 99.59 100.51 11,710,591 -0.73(-0.72%)
Nov 02, 2021 101.55 101.56 100.69 101.24 10,342,193 -0.62(-0.61%)
Nov 01, 2021 102.31 101.92 101.44 101.86 12,617,408 +0.04(+0.04%)
Oct 29, 2021 102.13 102.54 100.64 101.83 17,196,198 +1.22(+1.21%)
Oct 28, 2021 99.24 100.74 99.24 100.61 8,471,081 +0.93(+0.94%)
Oct 27, 2021 100.70 101.02 99.30 99.67 10,225,666 -1.81(-1.78%)
Oct 26, 2021 101.37 101.48 8,393,555 +0.22(+0.22%)
Oct 25, 2021 100.97 101.70 100.77 101.26 10,789,741 +0.93(+0.93%)
Oct 22, 2021 99.81 100.39 99.12 100.32 9,752,456 +0.94(+0.95%)
Oct 21, 2021 100.24 100.33 98.61 99.38 10,537,437 -1.26(-1.25%)
Oct 20, 2021 98.80 100.65 98.53 100.64 12,152,461 +1.30(+1.31%)
Oct 19, 2021 97.98 99.35 97.65 99.35 11,645,300 +1.90(+1.95%)
Oct 18, 2021 98.03 98.20 96.90 97.44 12,003,652 -0.04(-0.05%)
Oct 15, 2021 97.63 97.86 97.33 97.49 11,207,715 +0.71(+0.74%)
Oct 14, 2021 96.84 97.09 96.15 96.78 8,601,518 +0.91(+0.95%)
Oct 13, 2021 94.96 96.36 94.70 95.87 10,367,504 +0.57(+0.60%)
Oct 12, 2021 95.16 95.68 94.43 95.30 10,213,290 +0.02(+0.02%)
Oct 11, 2021 97.44 97.50 95.10 95.28 11,010,874 -0.82(-0.85%)
Oct 08, 2021 95.00 96.44 94.81 96.10 11,903,269 +2.11(+2.24%)
Oct 07, 2021 93.93 94.54 93.58 93.99 9,928,423 +0.67(+0.71%)
Oct 06, 2021 92.66 93.69 92.12 93.32 11,951,477 -0.83(-0.88%)
Oct 05, 2021 94.31 95.85 93.76 94.15 14,631,191 +1.01(+1.09%)
Oct 04, 2021 93.39 94.15 92.60 93.14 14,956,057 +0.35(+0.37%)
Oct 01, 2021 90.91 92.98 90.61 92.79 12,204,813 +2.56(+2.84%)
Sep 30, 2021 91.98 92.01 90.23 90.23 17,229,970 -1.67(-1.82%)
Sep 29, 2021 91.79 92.71 91.02 91.90 11,543,296 -0.03(-0.03%)
Sep 28, 2021 92.42 93.29 91.50 91.93 17,494,758 +0.35(+0.38%)
Sep 27, 2021 91.24 92.30 91.24 91.58 14,273,659 +2.11(+2.36%)
Sep 24, 2021 88.63 89.80 88.63 89.47 9,248,179 +0.48(+0.54%)
Sep 23, 2021 87.37 89.18 86.94 88.99 11,348,609 +2.15(+2.48%)
Sep 22, 2021 85.60 87.85 85.60 86.84 14,945,610 +2.48(+2.94%)
Sep 21, 2021 85.00 85.28 83.63 84.36 12,320,643 +0.06(+0.07%)
Sep 20, 2021 84.17 84.72 82.99 84.30 17,755,264 -1.76(-2.05%)
Sep 17, 2021 86.37 87.50 85.71 86.06 17,999,756 -0.50(-0.58%)
Sep 16, 2021 87.45 87.69 86.19 86.56 11,937,238 -0.82(-0.94%)
Sep 15, 2021 86.26 87.63 86.26 87.37 13,065,575 +1.81(+2.12%)
Sep 14, 2021 87.50 87.82 85.36 85.56 17,195,394 -1.57(-1.81%)
Sep 13, 2021 86.46 87.79 86.46 87.13 12,927,945 +1.69(+1.98%)
Sep 10, 2021 86.81 86.86 85.28 85.44 12,388,946 +0.06(+0.07%)
Sep 09, 2021 85.28 86.82 84.80 85.38 11,487,203 -0.35(-0.40%)
Sep 08, 2021 86.72 87.58 85.69 85.73 12,113,108 -0.60(-0.69%)
Sep 07, 2021 86.29 87.14 86.04 86.33 10,386,978 -0.38(-0.44%)
Sep 03, 2021 86.63 87.54 86.63 86.71 10,231,018 -0.20(-0.23%)
Sep 02, 2021 85.95 87.50 85.87 86.90 13,874,733 +1.78(+2.09%)
Sep 01, 2021 86.15 86.33 84.91 85.12 11,865,280 -0.94(-1.10%)
Aug 31, 2021 87.29 87.53 85.95 86.07 17,622,140 -1.44(-1.65%)
Aug 30, 2021 88.13 88.32 87.13 87.51 9,137,574 -0.22(-0.25%)
Aug 27, 2021 87.29 88.46 87.21 87.73 11,559,724 +1.26(+1.46%)
Aug 26, 2021 87.26 87.81 86.45 86.47 9,131,897 -1.15(-1.31%)
Aug 25, 2021 86.47 87.80 86.02 87.61 10,503,515 +0.60(+0.68%)
Aug 24, 2021 86.72 87.71 86.61 87.02 10,032,708 +0.99(+1.15%)
Aug 23, 2021 85.46 86.27 85.44 86.03 11,542,221 +2.16(+2.58%)
Aug 20, 2021 83.18 84.38 82.90 83.87 10,914,859 +0.01(+0.01%)
Aug 19, 2021 84.32 84.77 82.59 83.86 19,605,004 -2.14(-2.49%)
Aug 18, 2021 87.77 88.42 85.87 86.00 14,496,281 -2.39(-2.71%)
Aug 17, 2021 87.93 89.23 87.43 88.40 13,252,468 -0.17(-0.19%)
Aug 16, 2021 88.48 88.81 87.68 88.56 10,799,859 -0.91(-1.02%)
Aug 13, 2021 89.71 89.99 89.20 89.48 7,491,886 -0.60(-0.66%)
Aug 12, 2021 90.27 90.61 89.32 90.07 8,407,236 -0.18(-0.20%)
Aug 11, 2021 89.55 90.36 89.16 90.26 8,066,952 +0.68(+0.75%)
Aug 10, 2021 88.41 89.79 88.27 89.58 11,123,888 +1.61(+1.83%)
Aug 09, 2021 88.56 88.97 87.70 87.98 10,530,378 -1.49(-1.67%)
Aug 06, 2021 89.53 90.02 89.16 89.47 7,379,042 +0.63(+0.71%)
Aug 05, 2021 88.58 89.89 88.34 88.84 9,098,630 +0.82(+0.93%)
Aug 04, 2021 88.14 89.42 87.84 88.02 11,837,563 -2.02(-2.24%)
Aug 03, 2021 89.15 90.31 88.34 90.04 9,613,450 +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.