Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 89.58 91.25 89.13 89.19 10,150,837 -0.16(-0.18%)
Jul 30, 2021 90.44 91.31 88.43 89.34 14,010,691 -0.67(-0.74%)
Jul 29, 2021 89.85 90.28 89.46 90.01 9,887,730 +1.22(+1.37%)
Jul 28, 2021 88.55 89.34 88.00 88.79 9,738,471 +0.50(+0.57%)
Jul 27, 2021 87.80 88.39 86.83 88.29 9,494,343 -0.30(-0.34%)
Jul 26, 2021 87.28 88.86 87.27 88.59 11,653,991 +1.83(+2.11%)
Jul 23, 2021 86.70 86.98 85.95 86.76 8,627,022 +0.04(+0.04%)
Jul 22, 2021 87.23 87.24 85.91 86.72 8,766,329 -0.88(-1.00%)
Jul 21, 2021 85.98 88.17 85.74 87.60 13,078,872 +2.89(+3.41%)
Jul 20, 2021 84.15 86.04 83.41 84.71 13,802,266 +0.50(+0.59%)
Jul 19, 2021 84.09 85.08 82.95 84.21 19,805,530 -2.33(-2.70%)
Jul 16, 2021 89.19 89.24 86.29 86.55 13,901,108 -2.35(-2.65%)
Jul 15, 2021 88.68 89.73 88.50 88.90 11,014,242 -0.59(-0.66%)
Jul 14, 2021 91.69 92.43 89.27 89.49 10,500,951 -1.72(-1.89%)
Jul 13, 2021 91.27 91.78 90.58 91.21 7,701,455 -0.31(-0.34%)
Jul 12, 2021 90.88 92.16 90.60 91.51 11,277,957 +0.18(+0.20%)
Jul 09, 2021 90.79 91.47 89.83 91.33 9,763,644 +1.29(+1.43%)
Jul 08, 2021 88.93 90.47 88.83 90.04 9,906,970 -0.29(-0.32%)
Jul 07, 2021 91.18 92.06 89.62 90.33 9,394,466 -0.93(-1.02%)
Jul 06, 2021 93.00 93.00 90.73 91.26 11,543,339 -1.83(-1.96%)
Jul 02, 2021 92.76 93.37 92.18 93.08 8,100,666 -0.12(-0.13%)
Jul 01, 2021 93.86 93.99 92.79 93.21 12,389,831 +1.29(+1.40%)
Jun 30, 2021 91.13 92.04 91.02 91.92 9,033,236 +0.86(+0.94%)
Jun 29, 2021 91.78 92.12 90.92 91.06 8,232,680 -0.20(-0.22%)
Jun 28, 2021 93.62 93.90 90.97 91.26 12,928,508 -2.90(-3.08%)
Jun 25, 2021 94.42 94.83 93.71 94.16 9,232,659 +0.14(+0.15%)
Jun 24, 2021 94.02 94.58 93.34 94.02 9,940,739 +0.76(+0.82%)
Jun 23, 2021 94.22 94.89 93.22 93.26 8,876,728 -0.11(-0.12%)
Jun 22, 2021 92.43 93.86 91.54 93.37 11,649,333 +0.31(+0.33%)
Jun 21, 2021 91.73 93.40 91.21 93.07 15,481,000 +2.65(+2.93%)
Jun 18, 2021 92.36 93.26 90.31 90.42 25,393,554 -3.55(-3.77%)
Jun 17, 2021 95.97 96.52 84.51 93.96 16,337,112 -2.28(-2.37%)
Jun 16, 2021 96.56 96.98 95.57 96.24 10,577,715 -0.55(-0.57%)
Jun 15, 2021 95.14 96.95 95.12 96.80 12,007,755 +2.04(+2.16%)
Jun 14, 2021 94.94 95.62 93.75 94.75 10,312,646 +0.05(+0.06%)
Jun 11, 2021 95.38 95.63 94.65 94.70 8,810,430 -0.44(-0.46%)
Jun 10, 2021 95.71 96.75 94.12 95.14 15,413,137 +0.55(+0.58%)
Jun 09, 2021 95.71 96.12 94.47 94.58 11,571,847 -0.83(-0.87%)
Jun 08, 2021 94.36 95.64 93.29 95.42 12,032,044 +0.86(+0.91%)
Jun 07, 2021 95.15 95.39 94.40 94.56 7,689,774 -0.61(-0.65%)
Jun 04, 2021 94.99 95.37 94.08 95.17 7,633,991 +0.75(+0.80%)
Jun 03, 2021 94.44 94.86 93.51 94.42 10,037,081 -0.43(-0.45%)
Jun 02, 2021 94.08 95.27 93.21 94.85 10,414,753 +1.25(+1.34%)
Jun 01, 2021 92.41 94.28 92.41 93.59 11,689,279 +2.51(+2.76%)
May 28, 2021 90.93 91.37 90.35 91.08 8,293,982 +0.68(+0.76%)
May 27, 2021 91.37 92.07 90.01 90.40 13,334,114 -0.97(-1.07%)
May 26, 2021 91.72 92.07 90.96 91.37 10,519,778 +0.22(+0.24%)
May 25, 2021 92.52 92.69 90.92 91.15 8,983,762 -1.52(-1.64%)
May 24, 2021 92.10 92.88 91.27 92.67 7,715,985 +1.30(+1.42%)
May 21, 2021 91.35 92.32 90.99 91.37 11,797,139 +0.49(+0.54%)
May 20, 2021 90.45 91.33 89.49 90.88 11,061,588 +0.32(+0.35%)
May 19, 2021 91.11 91.52 89.49 90.56 16,821,950 -2.62(-2.81%)
May 18, 2021 95.60 95.71 93.00 93.18 14,538,789 -2.89(-3.01%)
May 17, 2021 94.58 96.13 94.47 96.07 14,637,207 +1.16(+1.22%)
May 14, 2021 93.46 95.21 93.46 94.91 10,524,312 +2.42(+2.62%)
May 13, 2021 91.96 93.52 91.41 92.49 11,202,562 -0.60(-0.64%)
May 12, 2021 92.76 95.50 92.52 93.08 13,445,880 +0.58(+0.63%)
May 11, 2021 93.91 95.00 92.08 92.50 14,708,494 -2.49(-2.62%)
May 10, 2021 96.61 98.05 94.95 94.99 15,669,160 -0.39(-0.41%)
May 07, 2021 93.71 95.94 93.37 95.38 11,849,579 +0.87(+0.92%)
May 06, 2021 94.45 94.61 93.13 94.52 11,135,242 +0.05(+0.06%)
May 05, 2021 93.89 94.97 92.61 94.46 14,858,233 +2.47(+2.69%)
May 04, 2021 91.86 92.34 90.90 91.99 10,039,512 +0.50(+0.55%)
May 03, 2021 90.15 91.65 89.49 91.49 9,155,547 +2.13(+2.39%)
Apr 30, 2021 91.01 91.37 89.27 89.36 15,836,941 -3.32(-3.58%)
Apr 29, 2021 92.26 93.33 91.68 92.68 11,229,050 +1.46(+1.60%)
Apr 28, 2021 89.76 91.78 89.62 91.22 10,054,508 +2.18(+2.45%)
Apr 27, 2021 88.26 89.38 88.00 89.04 7,956,381 +1.02(+1.16%)
Apr 26, 2021 87.80 89.01 87.79 88.01 6,503,816 -0.03(-0.03%)
Apr 23, 2021 87.65 88.58 87.32 88.04 7,800,875 +0.52(+0.59%)
Apr 22, 2021 89.18 89.18 87.45 87.52 13,410,868 -1.54(-1.73%)
Apr 21, 2021 86.98 89.29 86.82 89.06 9,531,126 +1.21(+1.38%)
Apr 20, 2021 89.15 89.29 87.14 87.85 11,284,916 -1.67(-1.87%)
Apr 19, 2021 89.44 90.02 88.61 89.52 8,152,517 +0.26(+0.29%)
Apr 16, 2021 89.99 90.48 88.80 89.26 8,604,493 -0.40(-0.44%)
Apr 15, 2021 90.17 90.40 89.24 89.66 9,066,409 -0.74(-0.82%)
Apr 14, 2021 88.99 91.32 88.95 90.40 11,758,288 +1.76(+1.99%)
Apr 13, 2021 88.05 88.95 87.81 88.64 7,877,639 +0.40(+0.45%)
Apr 12, 2021 89.88 90.04 88.00 88.24 9,049,642 -0.99(-1.11%)
Apr 09, 2021 89.40 89.89 88.52 89.23 8,263,068 -0.09(-0.10%)
Apr 08, 2021 89.75 89.83 88.49 89.31 9,551,926 -1.01(-1.12%)
Apr 07, 2021 89.70 90.66 89.52 90.33 8,880,715 +0.53(+0.59%)
Apr 06, 2021 90.38 91.10 89.69 89.80 9,371,355 -0.81(-0.89%)
Apr 05, 2021 91.66 91.75 90.31 90.61 10,025,217 -1.08(-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.