Skip to main content

Chevron Corp (NY: CVX )

146.22 +2.26 (+1.57%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 89.56 91.23 89.10 89.17 10,153,249 -0.16(-0.18%)
Jul 30, 2021 90.42 91.29 88.41 89.32 14,014,019 -0.67(-0.74%)
Jul 29, 2021 89.82 90.26 89.44 89.99 9,890,079 +1.22(+1.37%)
Jul 28, 2021 88.53 89.32 87.98 88.77 9,740,784 +0.50(+0.57%)
Jul 27, 2021 87.78 88.37 86.81 88.27 9,496,599 -0.30(-0.34%)
Jul 26, 2021 87.26 88.84 87.24 88.57 11,656,760 +1.83(+2.11%)
Jul 23, 2021 86.68 86.96 85.93 86.74 8,629,071 +0.04(+0.04%)
Jul 22, 2021 87.21 87.22 85.88 86.70 8,768,411 -0.88(-1.00%)
Jul 21, 2021 85.96 88.15 85.72 87.58 13,081,979 +2.89(+3.41%)
Jul 20, 2021 84.13 86.02 83.39 84.69 13,805,545 +0.50(+0.59%)
Jul 19, 2021 84.07 85.06 82.93 84.19 19,810,236 -2.33(-2.70%)
Jul 16, 2021 89.17 89.22 86.27 86.53 13,904,411 -2.35(-2.65%)
Jul 15, 2021 88.66 89.71 88.48 88.88 11,016,859 -0.59(-0.66%)
Jul 14, 2021 91.67 92.40 89.24 89.46 10,503,446 -1.72(-1.89%)
Jul 13, 2021 91.25 91.75 90.56 91.18 7,703,285 -0.31(-0.34%)
Jul 12, 2021 90.86 92.14 90.57 91.49 11,280,636 +0.18(+0.20%)
Jul 09, 2021 90.77 91.45 89.81 91.31 9,765,963 +1.29(+1.43%)
Jul 08, 2021 88.91 90.45 88.81 90.02 9,909,323 -0.29(-0.32%)
Jul 07, 2021 91.16 92.03 89.60 90.31 9,396,698 -0.93(-1.02%)
Jul 06, 2021 92.97 92.97 90.71 91.24 11,546,081 -1.82(-1.96%)
Jul 02, 2021 92.74 93.35 92.16 93.06 8,102,590 -0.12(-0.13%)
Jul 01, 2021 93.83 93.97 92.77 93.18 12,392,774 +1.29(+1.40%)
Jun 30, 2021 91.10 92.02 91.00 91.89 9,035,382 +0.86(+0.94%)
Jun 29, 2021 91.76 92.10 90.90 91.03 8,234,636 -0.20(-0.22%)
Jun 28, 2021 93.60 93.88 90.95 91.24 12,931,580 -2.90(-3.08%)
Jun 25, 2021 94.39 94.81 93.68 94.14 9,234,853 +0.14(+0.15%)
Jun 24, 2021 94.00 94.56 93.32 94.00 9,943,101 +0.76(+0.82%)
Jun 23, 2021 94.19 94.87 93.20 93.24 8,878,837 -0.11(-0.12%)
Jun 22, 2021 92.41 93.84 91.52 93.35 11,652,100 +0.31(+0.33%)
Jun 21, 2021 91.71 93.38 91.18 93.04 15,484,678 +2.65(+2.93%)
Jun 18, 2021 92.34 93.24 90.29 90.39 25,399,588 -3.54(-3.77%)
Jun 17, 2021 95.95 96.50 84.49 93.94 16,340,994 -2.28(-2.37%)
Jun 16, 2021 96.54 96.96 95.54 96.22 10,580,228 -0.55(-0.57%)
Jun 15, 2021 95.11 96.93 95.10 96.77 12,010,608 +2.04(+2.16%)
Jun 14, 2021 94.91 95.60 93.73 94.73 10,315,096 +0.05(+0.06%)
Jun 11, 2021 95.36 95.61 94.63 94.68 8,812,523 -0.44(-0.46%)
Jun 10, 2021 95.68 96.73 94.10 95.11 15,416,798 +0.55(+0.58%)
Jun 09, 2021 95.68 96.10 94.45 94.56 11,574,596 -0.83(-0.87%)
Jun 08, 2021 94.33 95.61 93.26 95.40 12,034,902 +0.86(+0.91%)
Jun 07, 2021 95.12 95.37 94.38 94.54 7,691,601 -0.61(-0.65%)
Jun 04, 2021 94.97 95.34 94.06 95.15 7,635,805 +0.75(+0.80%)
Jun 03, 2021 94.42 94.83 93.49 94.39 10,039,465 -0.43(-0.45%)
Jun 02, 2021 94.06 95.25 93.18 94.82 10,417,227 +1.25(+1.34%)
Jun 01, 2021 92.39 94.25 92.39 93.57 11,692,056 +2.51(+2.76%)
May 28, 2021 90.91 91.35 90.32 91.06 8,295,953 +0.68(+0.76%)
May 27, 2021 91.35 92.04 89.99 90.38 13,337,282 -0.97(-1.07%)
May 26, 2021 91.70 92.04 90.94 91.35 10,522,277 +0.22(+0.24%)
May 25, 2021 92.50 92.67 90.90 91.13 8,985,896 -1.52(-1.64%)
May 24, 2021 92.08 92.86 91.25 92.65 7,717,818 +1.30(+1.42%)
May 21, 2021 91.33 92.30 90.97 91.35 11,799,942 +0.49(+0.54%)
May 20, 2021 90.43 91.31 89.46 90.86 11,064,216 +0.32(+0.35%)
May 19, 2021 91.09 91.50 89.46 90.54 16,825,946 -2.61(-2.81%)
May 18, 2021 95.58 95.68 92.97 93.16 14,542,243 -2.89(-3.01%)
May 17, 2021 94.55 96.11 94.45 96.04 14,640,684 +1.16(+1.22%)
May 14, 2021 93.44 95.19 93.44 94.88 10,526,812 +2.42(+2.62%)
May 13, 2021 91.94 93.50 91.39 92.46 11,205,223 -0.60(-0.64%)
May 12, 2021 92.74 95.47 92.50 93.06 13,449,074 +0.58(+0.63%)
May 11, 2021 93.89 94.98 92.06 92.48 14,711,987 -2.49(-2.62%)
May 10, 2021 96.59 98.03 94.93 94.97 15,672,881 -0.39(-0.41%)
May 07, 2021 93.69 95.92 93.35 95.36 11,852,393 +0.87(+0.92%)
May 06, 2021 94.43 94.59 93.11 94.49 11,137,887 +0.05(+0.06%)
May 05, 2021 93.87 94.94 92.59 94.44 14,861,762 +2.47(+2.69%)
May 04, 2021 91.84 92.32 90.88 91.97 10,041,896 +0.50(+0.55%)
May 03, 2021 90.12 91.63 89.47 91.47 9,157,721 +2.13(+2.39%)
Apr 30, 2021 90.99 91.35 89.25 89.34 15,840,703 -3.32(-3.58%)
Apr 29, 2021 92.24 93.31 91.66 92.66 11,231,717 +1.46(+1.60%)
Apr 28, 2021 89.74 91.75 89.60 91.20 10,056,896 +2.18(+2.45%)
Apr 27, 2021 88.24 89.36 87.98 89.02 7,958,271 +1.02(+1.16%)
Apr 26, 2021 87.78 88.99 87.77 87.99 6,505,361 -0.03(-0.03%)
Apr 23, 2021 87.63 88.56 87.30 88.02 7,802,728 +0.52(+0.59%)
Apr 22, 2021 89.16 89.16 87.43 87.50 13,414,053 -1.54(-1.73%)
Apr 21, 2021 86.96 89.27 86.80 89.04 9,533,390 +1.21(+1.38%)
Apr 20, 2021 89.13 89.27 87.12 87.83 11,287,596 -1.67(-1.87%)
Apr 19, 2021 89.42 89.99 88.59 89.50 8,154,454 +0.26(+0.29%)
Apr 16, 2021 89.97 90.45 88.78 89.24 8,606,537 -0.40(-0.44%)
Apr 15, 2021 90.15 90.38 89.21 89.64 9,068,563 -0.74(-0.82%)
Apr 14, 2021 88.97 91.29 88.93 90.38 11,761,081 +1.76(+1.99%)
Apr 13, 2021 88.03 88.93 87.79 88.62 7,879,510 +0.40(+0.45%)
Apr 12, 2021 89.86 90.02 87.98 88.22 9,051,792 -0.99(-1.11%)
Apr 09, 2021 89.38 89.86 88.50 89.21 8,265,030 -0.09(-0.10%)
Apr 08, 2021 89.73 89.81 88.47 89.29 9,554,195 -1.01(-1.12%)
Apr 07, 2021 89.68 90.64 89.50 90.31 8,882,825 +0.53(+0.59%)
Apr 06, 2021 90.36 91.08 89.67 89.78 9,373,581 -0.81(-0.89%)
Apr 05, 2021 91.64 91.73 90.29 90.58 10,027,598 -1.07(-1.17%)
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.