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: 7:00 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 (%)
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%)
Apr 01, 2021 90.97 91.75 90.32 91.66 9,824,884 +0.83(+0.92%)
Mar 31, 2021 91.49 92.07 90.66 90.83 10,330,706 -0.99(-1.08%)
Mar 30, 2021 91.93 92.59 91.52 91.81 7,249,565 -0.86(-0.93%)
Mar 29, 2021 92.22 93.20 91.62 92.67 8,699,098 -0.49(-0.52%)
Mar 26, 2021 92.34 93.21 91.32 93.16 11,329,819 +2.09(+2.29%)
Mar 25, 2021 89.06 91.23 88.47 91.07 12,849,411 +0.32(+0.35%)
Mar 24, 2021 89.27 91.67 89.20 90.75 12,721,580 +2.37(+2.68%)
Mar 23, 2021 87.93 90.40 87.27 88.38 17,052,692 -0.49(-0.56%)
Mar 22, 2021 89.33 90.58 88.68 88.88 14,430,887 -0.73(-0.81%)
Mar 19, 2021 90.09 90.91 89.05 89.60 21,333,648 -0.64(-0.71%)
Mar 18, 2021 92.75 93.20 89.89 90.25 15,281,674 -3.39(-3.62%)
Mar 17, 2021 92.92 94.09 92.40 93.63 10,576,732 +0.34(+0.36%)
Mar 16, 2021 94.07 94.37 92.81 93.30 13,494,724 -2.26(-2.37%)
Mar 15, 2021 96.67 96.99 94.38 95.56 12,101,485 -1.14(-1.17%)
Mar 12, 2021 96.76 97.68 95.97 96.69 12,610,584 +0.32(+0.33%)
Mar 11, 2021 96.77 97.55 96.11 96.37 12,668,007 -0.16(-0.16%)
Mar 10, 2021 95.19 97.08 95.08 96.53 20,055,920 +1.62(+1.71%)
Mar 09, 2021 94.54 95.94 93.50 94.91 21,928,826 -0.22(-0.23%)
Mar 08, 2021 95.22 95.72 93.66 95.13 20,798,544 +0.65(+0.69%)
Mar 05, 2021 92.59 94.59 92.01 94.48 27,272,166 +3.90(+4.31%)
Mar 04, 2021 90.46 93.24 89.39 90.58 26,453,456 +0.79(+0.88%)
Mar 03, 2021 89.75 91.66 89.62 89.79 17,250,776 +1.00(+1.12%)
Mar 02, 2021 88.34 89.54 88.16 88.79 12,275,277 +0.34(+0.38%)
Mar 01, 2021 88.81 89.97 87.89 88.45 12,044,887 +1.78(+2.05%)
Feb 26, 2021 86.77 87.59 84.60 86.67 16,676,240 -2.04(-2.30%)
Feb 25, 2021 90.92 90.97 88.05 88.71 15,232,668 -0.83(-0.93%)
Feb 24, 2021 86.83 90.18 86.51 89.54 18,584,670 +3.19(+3.69%)
Feb 23, 2021 86.65 86.81 83.90 86.35 17,154,902 +1.07(+1.26%)
Feb 22, 2021 84.07 86.36 83.61 85.28 15,193,683 +2.24(+2.70%)
Feb 19, 2021 82.45 83.54 82.04 83.03 10,284,187 +0.69(+0.84%)
Feb 18, 2021 82.81 83.02 81.73 82.34 10,419,149 -0.80(-0.96%)
Feb 17, 2021 82.71 83.83 81.65 83.14 16,553,458 +2.42(+3.00%)
Feb 16, 2021 80.65 81.35 80.27 80.72 16,115,532 +1.62(+2.05%)
Feb 12, 2021 78.23 79.25 78.07 79.10 9,194,458 +0.45(+0.58%)
Feb 11, 2021 78.95 79.01 76.99 78.65 10,028,923 -0.43(-0.54%)
Feb 10, 2021 78.10 79.13 77.43 79.07 10,258,178 +1.33(+1.72%)
Feb 09, 2021 77.86 78.01 76.76 77.74 8,893,799 -0.44(-0.57%)
Feb 08, 2021 77.17 78.66 76.93 78.18 11,564,312 +1.90(+2.49%)
Feb 05, 2021 76.87 77.32 75.76 76.29 9,380,495 +0.22(+0.29%)
Feb 04, 2021 76.49 76.62 75.16 76.07 9,247,240 +0.03(+0.04%)
Feb 03, 2021 74.40 76.40 74.26 76.03 10,826,073 +1.62(+2.18%)
Feb 02, 2021 75.22 75.53 73.95 74.41 10,800,957 +0.56(+0.75%)
Feb 01, 2021 73.29 74.61 72.28 73.85 9,444,756 +1.03(+1.42%)
Jan 29, 2021 73.89 74.65 72.58 72.82 17,199,448 -3.26(-4.29%)
Jan 28, 2021 75.78 77.05 75.42 76.08 9,534,788 +0.70(+0.93%)
Jan 27, 2021 74.81 77.22 74.14 75.38 11,896,440 -0.99(-1.30%)
Jan 26, 2021 78.80 79.41 76.30 76.37 9,152,018 -1.32(-1.69%)
Jan 25, 2021 77.44 77.80 76.35 77.69 8,990,087 -0.71(-0.90%)
Jan 22, 2021 77.26 78.66 76.77 78.40 9,138,764 -0.24(-0.30%)
Jan 21, 2021 80.22 80.90 77.96 78.64 12,159,556 -2.88(-3.53%)
Jan 20, 2021 81.19 81.67 80.60 81.52 10,217,975 +0.74(+0.92%)
Jan 19, 2021 79.91 81.22 79.73 80.77 11,186,309 +2.07(+2.63%)
Jan 15, 2021 80.53 80.60 78.38 78.71 11,986,540 -2.91(-3.56%)
Jan 14, 2021 80.29 82.32 80.16 81.61 16,317,141 +1.91(+2.40%)
Jan 13, 2021 79.66 79.93 78.58 79.70 11,373,454 -0.08(-0.10%)
Jan 12, 2021 79.19 80.27 78.38 79.77 12,777,795 +1.49(+1.90%)
Jan 11, 2021 76.17 78.71 75.70 78.29 12,443,425 +0.44(+0.57%)
Jan 08, 2021 78.70 79.00 77.30 77.84 13,048,474 +0.74(+0.95%)
Jan 07, 2021 77.25 77.62 76.33 77.11 10,855,066 +0.36(+0.47%)
Jan 06, 2021 76.07 77.59 75.06 76.75 16,274,105 +2.39(+3.22%)
Jan 05, 2021 73.07 76.25 72.92 74.36 15,677,436 +1.96(+2.70%)
Jan 04, 2021 72.77 73.46 71.70 72.40 10,803,398 +0.22(+0.31%)
Dec 31, 2020 72.18 72.18 72.18 9,244,227 -0.75(-1.03%)
Dec 30, 2020 72.31 73.99 72.25 72.93 9,244,227 +0.62(+0.85%)
Dec 29, 2020 72.87 73.26 71.83 72.31 8,971,873 -0.25(-0.34%)
Dec 28, 2020 73.17 74.04 72.32 72.56 9,413,538 -0.37(-0.50%)
Dec 24, 2020 73.44 73.44 72.48 72.93 3,902,806 -0.31(-0.42%)
Dec 23, 2020 72.65 74.07 72.65 73.24 8,449,488 +1.14(+1.58%)
Dec 22, 2020 73.02 73.33 72.05 72.10 10,045,943 -1.48(-2.01%)
Dec 21, 2020 72.00 74.22 71.39 73.58 13,370,882 -0.94(-1.26%)
Dec 18, 2020 75.19 75.82 73.72 74.52 32,091,562 -1.04(-1.38%)
Dec 17, 2020 76.53 76.54 74.83 75.56 13,742,283 -0.24(-0.32%)
Dec 16, 2020 76.24 76.36 75.08 75.80 11,570,083 -0.58(-0.76%)
Dec 15, 2020 76.42 77.33 75.87 76.38 13,777,672 -0.06(-0.08%)
Dec 14, 2020 79.83 80.08 76.27 76.44 14,264,013 -2.57(-3.26%)
Dec 11, 2020 79.08 79.72 77.80 79.01 11,214,192 -0.77(-0.96%)
Dec 10, 2020 78.24 80.82 77.59 79.78 14,026,758 +2.49(+3.22%)
Dec 09, 2020 78.80 79.50 76.38 77.30 13,010,496 -0.94(-1.20%)
Dec 08, 2020 77.21 79.02 77.08 78.24 8,921,189 +0.67(+0.86%)
Dec 07, 2020 78.48 78.95 76.82 77.57 10,992,762 -2.15(-2.70%)
Dec 04, 2020 77.96 79.87 77.71 79.72 12,626,087 +2.97(+3.88%)
Dec 03, 2020 77.42 77.87 76.13 76.75 9,650,816 -0.06(-0.08%)
Dec 02, 2020 74.58 78.04 74.44 76.81 12,291,017 +2.07(+2.77%)
Dec 01, 2020 76.30 76.67 74.42 74.74 11,599,403 +0.23(+0.31%)
Nov 30, 2020 76.93 77.65 74.27 74.51 16,714,078 -3.53(-4.52%)
Nov 27, 2020 78.06 79.13 77.38 78.04 5,414,506 -0.71(-0.90%)
Nov 25, 2020 80.92 80.92 78.75 78.75 12,351,594 -2.97(-3.64%)
Nov 24, 2020 79.82 81.89 79.48 81.72 20,192,718 +3.92(+5.04%)
Nov 23, 2020 74.74 78.27 74.15 77.80 15,654,414 +4.48(+6.11%)
Nov 20, 2020 73.26 73.77 72.54 73.32 9,707,757 +0.05(+0.07%)
Nov 19, 2020 71.40 73.47 70.99 73.27 10,312,425 +1.24(+1.72%)
Nov 18, 2020 74.67 75.13 72.01 72.03 12,382,150 -2.36(-3.17%)
Nov 17, 2020 73.84 74.81 72.50 74.39 16,763,457 -0.54(-0.72%)
Nov 16, 2020 72.64 75.11 72.05 74.93 22,506,034 +4.99(+7.14%)
Nov 13, 2020 68.35 70.20 68.25 69.93 12,939,738 +1.99(+2.93%)
Nov 12, 2020 68.21 69.27 67.30 67.95 10,591,314 -1.51(-2.17%)
Nov 11, 2020 70.84 71.16 68.90 69.45 13,816,558 -0.51(-0.73%)
Nov 10, 2020 68.34 70.04 67.14 69.97 17,849,920 +3.09(+4.62%)
Nov 09, 2020 67.38 70.98 65.92 66.88 28,490,532 +6.95(+11.60%)
Nov 06, 2020 61.06 61.71 59.66 59.93 9,933,707 -0.83(-1.37%)
Nov 05, 2020 60.55 61.46 60.44 60.76 12,617,173 +0.31(+0.52%)
Nov 04, 2020 59.62 61.98 58.87 60.45 12,966,443 +0.03(+0.04%)
Nov 03, 2020 61.62 61.74 59.84 60.42 10,195,107 -0.35(-0.57%)
Nov 02, 2020 59.55 61.55 58.45 60.77 13,617,134 +2.23(+3.81%)
Oct 30, 2020 58.87 59.05 57.34 58.54 20,419,016 +0.59(+1.02%)
Oct 29, 2020 55.70 58.23 54.88 57.95 14,590,588 +1.62(+2.87%)
Oct 28, 2020 57.01 57.34 55.86 56.33 18,948,650 -2.22(-3.78%)
Oct 27, 2020 59.31 59.46 58.53 58.55 16,917,806 -1.20(-2.02%)
Oct 26, 2020 60.42 60.55 59.16 59.75 11,528,658 -1.37(-2.25%)
Oct 23, 2020 62.27 62.64 60.50 61.12 10,361,359 -0.70(-1.13%)
Oct 22, 2020 59.70 61.90 59.44 61.82 11,648,118 +2.13(+3.57%)
Oct 21, 2020 59.91 60.29 59.57 59.69 11,630,903 -0.68(-1.13%)
Oct 20, 2020 60.56 60.89 59.84 60.37 9,195,082 +0.34(+0.56%)
Oct 19, 2020 61.58 61.77 59.96 60.04 9,918,769 -1.36(-2.21%)
Oct 16, 2020 61.92 62.35 60.87 61.39 11,048,547 -0.52(-0.84%)
Oct 15, 2020 60.49 62.09 60.13 61.92 11,934,918 +0.47(+0.77%)
Oct 14, 2020 61.72 62.69 61.41 61.44 8,379,519 -0.38(-0.61%)
Oct 13, 2020 62.95 62.95 61.30 61.82 12,395,021 -0.93(-1.49%)
Oct 12, 2020 62.02 63.13 61.65 62.76 10,751,844 +0.43(+0.69%)
Oct 09, 2020 63.89 64.09 62.31 62.33 14,556,789 -1.03(-1.62%)
Oct 08, 2020 62.66 63.63 62.32 63.36 13,759,209 +1.21(+1.95%)
Oct 07, 2020 60.79 62.26 60.27 62.14 18,293,438 +1.25(+2.05%)
Oct 06, 2020 62.19 62.60 60.85 60.90 18,154,760 -0.34(-0.55%)
Oct 05, 2020 60.24 61.26 59.56 61.23 14,304,450 +1.27(+2.12%)
Oct 02, 2020 58.05 60.37 57.97 59.96 11,700,235 +0.65(+1.09%)
Oct 01, 2020 60.23 60.54 58.98 59.31 17,725,322 -1.33(-2.19%)
Sep 30, 2020 60.85 61.39 60.32 60.64 12,425,642 +0.08(+0.14%)
Sep 29, 2020 62.33 62.45 59.89 60.56 12,533,389 -1.71(-2.75%)
Sep 28, 2020 62.02 62.97 61.61 62.27 15,239,365 +1.77(+2.92%)
Sep 25, 2020 59.81 61.05 59.61 60.50 13,143,591 +0.03(+0.04%)
Sep 24, 2020 60.01 61.51 59.38 60.48 18,043,048 -0.13(-0.21%)
Sep 23, 2020 63.67 63.94 60.52 60.60 19,764,874 -3.02(-4.74%)
Sep 22, 2020 64.14 65.30 63.47 63.62 10,865,923 -0.65(-1.01%)
Sep 21, 2020 64.21 64.56 62.90 64.27 19,230,132 -1.61(-2.44%)
Sep 18, 2020 65.60 66.67 65.28 65.87 17,236,322 -0.49(-0.74%)
Sep 17, 2020 65.30 66.41 64.32 66.36 12,475,517 +0.19(+0.29%)
Sep 16, 2020 64.31 66.94 63.98 66.17 15,457,815 +1.82(+2.83%)
Sep 15, 2020 65.33 66.10 63.98 64.35 13,927,325 -0.75(-1.15%)
Sep 14, 2020 65.26 65.68 64.79 65.10 9,713,607 -0.34(-0.51%)
Sep 11, 2020 65.90 66.28 64.91 65.44 16,303,965 -0.39(-0.59%)
Sep 10, 2020 67.91 68.13 65.74 65.82 14,063,801 -1.58(-2.35%)
Sep 09, 2020 67.36 68.28 67.11 67.41 11,005,144 +0.89(+1.34%)
Sep 08, 2020 67.80 67.87 65.73 66.51 17,740,366 -2.49(-3.61%)
Sep 04, 2020 69.45 70.44 68.14 69.01 12,485,966 -0.29(-0.43%)
Sep 03, 2020 69.95 71.16 68.82 69.30 19,207,454 -0.77(-1.09%)
Sep 02, 2020 69.96 70.72 69.66 70.07 12,848,701 +0.09(+0.13%)
Sep 01, 2020 70.13 70.44 69.45 69.98 10,679,853 -0.72(-1.01%)
Aug 31, 2020 72.29 72.35 70.64 70.69 11,204,321 -1.43(-1.99%)
Aug 28, 2020 71.64 72.21 71.02 72.12 8,676,396 +0.61(+0.85%)
Aug 27, 2020 71.73 72.12 70.73 71.52 8,830,235 +0.11(+0.15%)
Aug 26, 2020 72.19 72.30 71.31 71.41 8,885,873 -1.14(-1.57%)
Aug 25, 2020 74.13 74.15 72.23 72.55 8,114,161 -0.90(-1.23%)
Aug 24, 2020 72.10 73.56 71.50 73.45 10,373,142 +1.79(+2.49%)
Aug 21, 2020 71.32 71.67 70.34 71.66 10,689,637 +0.23(+0.32%)
Aug 20, 2020 71.95 73.19 71.37 71.43 9,343,796 -1.33(-1.83%)
Aug 19, 2020 73.53 74.04 72.60 72.76 10,825,954 -1.04(-1.42%)
Aug 18, 2020 74.94 75.27 73.55 73.81 9,474,606 -1.56(-2.07%)
Aug 17, 2020 75.02 76.04 74.49 75.37 12,612,433 +0.35(+0.46%)
Aug 14, 2020 73.90 75.22 73.77 75.02 7,639,375 +0.44(+0.59%)
Aug 13, 2020 74.62 75.79 74.53 74.58 8,809,305 -0.75(-0.99%)
Aug 12, 2020 75.39 76.11 74.27 75.33 10,908,940 +0.91(+1.23%)
Aug 11, 2020 76.35 77.23 74.04 74.41 10,920,818 -0.09(-0.12%)
Aug 10, 2020 73.02 74.53 72.73 74.50 9,815,929 +2.43(+3.38%)
Aug 07, 2020 72.14 72.33 71.19 72.07 8,653,824 -0.56(-0.77%)
Aug 06, 2020 71.76 72.98 71.49 72.63 8,472,819 +0.22(+0.31%)
Aug 05, 2020 73.18 73.42 71.74 72.40 8,855,150 +0.59(+0.82%)
Aug 04, 2020 70.14 72.00 69.98 71.81 10,929,263 +1.39(+1.98%)
Aug 03, 2020 69.73 70.69 69.58 70.42 13,513,319 +0.72(+1.04%)
Jul 31, 2020 69.12 69.83 67.68 69.70 23,028,448 -1.93(-2.70%)
Jul 30, 2020 73.42 73.48 71.16 71.63 12,175,634 -3.16(-4.22%)
Jul 29, 2020 74.30 74.79 73.55 74.79 7,691,880 +0.80(+1.08%)
Jul 28, 2020 75.12 75.70 73.71 73.99 8,174,239 -1.60(-2.12%)
Jul 27, 2020 74.53 75.63 73.73 75.59 9,153,217 +0.76(+1.01%)
Jul 24, 2020 75.96 77.00 74.71 74.84 7,973,470 -0.73(-0.97%)
Jul 23, 2020 75.14 75.87 74.74 75.57 7,932,419 -0.02(-0.03%)
Jul 22, 2020 74.69 75.77 73.81 75.59 12,425,601 -0.29(-0.38%)
Jul 21, 2020 71.80 76.16 71.70 75.88 18,205,876 +5.08(+7.18%)
Jul 20, 2020 72.10 72.64 70.41 70.80 18,034,006 -1.59(-2.20%)
Jul 17, 2020 73.41 73.99 72.16 72.39 7,183,277 -0.97(-1.32%)
Jul 16, 2020 73.43 74.30 72.53 73.37 5,775,394 -0.44(-0.60%)
Jul 15, 2020 74.88 74.89 73.24 73.81 7,147,585 +0.45(+0.61%)
Jul 14, 2020 70.90 73.56 70.61 73.36 8,959,440 +2.45(+3.45%)
Jul 13, 2020 71.44 72.18 70.42 70.91 8,518,444 +0.14(+0.20%)
Jul 10, 2020 68.50 70.92 68.50 70.77 7,488,948 +2.07(+3.01%)
Jul 09, 2020 71.38 71.67 68.66 68.70 10,636,355 -3.21(-4.46%)
Jul 08, 2020 71.73 72.90 71.31 71.90 8,113,627 +0.24(+0.34%)
Jul 07, 2020 72.92 73.13 71.53 71.66 7,102,944 -1.88(-2.55%)
Jul 06, 2020 74.31 74.93 72.91 73.54 8,125,683 +0.22(+0.29%)
Jul 02, 2020 74.20 75.03 73.20 73.32 7,024,781 +0.57(+0.79%)
Jul 01, 2020 74.13 75.37 72.69 72.75 7,681,649 -1.34(-1.80%)
Jun 30, 2020 71.90 74.72 71.70 74.09 9,952,361 +1.30(+1.78%)
Jun 29, 2020 72.16 73.54 71.90 72.79 8,456,542 +1.00(+1.40%)
Jun 26, 2020 73.71 73.76 71.56 71.79 16,579,480 -2.28(-3.08%)
Jun 25, 2020 72.49 74.32 72.37 74.07 8,907,179 +1.30(+1.79%)
Jun 24, 2020 74.72 74.84 72.12 72.77 10,807,033 -3.16(-4.16%)
Jun 23, 2020 76.80 77.29 75.71 75.92 7,608,851 -0.12(-0.16%)
Jun 22, 2020 74.99 76.13 74.39 76.05 7,149,891 +0.80(+1.06%)
Jun 19, 2020 78.39 78.39 75.18 75.25 17,868,768 -1.09(-1.42%)
Jun 18, 2020 75.56 77.41 74.81 76.34 8,506,207 +0.33(+0.44%)
Jun 17, 2020 77.91 78.05 75.97 76.01 7,244,964 -2.07(-2.65%)
Jun 16, 2020 78.87 79.36 75.96 78.07 10,511,453 +2.32(+3.07%)
Jun 15, 2020 73.97 76.45 73.24 75.75 14,802,132 -0.96(-1.26%)
Jun 12, 2020 77.73 77.76 74.74 76.71 11,480,621 +2.51(+3.38%)
Jun 11, 2020 76.64 78.21 74.00 74.20 17,994,224 -6.82(-8.41%)
Jun 10, 2020 83.86 84.28 81.00 81.02 12,625,885 -3.28(-3.89%)
Jun 09, 2020 83.61 85.46 82.89 84.30 12,940,088 -1.42(-1.66%)
Jun 08, 2020 85.21 86.01 83.75 85.72 13,356,237 +2.02(+2.41%)
Jun 05, 2020 82.27 84.73 82.24 83.70 15,367,995 +3.76(+4.71%)
Jun 04, 2020 80.36 80.45 79.01 79.94 7,673,767 -0.75(-0.93%)
Jun 03, 2020 79.68 81.15 79.50 80.69 10,162,773 +2.07(+2.63%)
Jun 02, 2020 77.87 79.06 77.46 78.62 9,485,434 +1.58(+2.05%)
Jun 01, 2020 75.51 77.92 74.82 77.04 8,846,386 +0.91(+1.19%)
May 29, 2020 74.89 76.30 74.11 76.14 20,494,674 +0.69(+0.91%)
May 28, 2020 77.72 77.97 75.38 75.45 11,603,389 -2.52(-3.23%)
May 27, 2020 78.61 78.62 76.48 77.97 9,418,333 +0.50(+0.64%)
May 26, 2020 76.79 78.33 76.41 77.47 11,351,255 +2.51(+3.35%)
May 22, 2020 75.93 76.06 74.28 74.96 10,313,217 -1.46(-1.91%)
May 21, 2020 77.03 77.53 75.79 76.42 10,635,300 -0.80(-1.03%)
May 20, 2020 75.56 77.61 74.88 77.22 11,030,531 +2.81(+3.77%)
May 19, 2020 76.83 76.91 74.34 74.41 9,330,845 -2.43(-3.17%)
May 18, 2020 76.72 77.55 75.94 76.84 14,821,281 +3.89(+5.33%)
May 15, 2020 74.18 75.33 72.69 72.96 12,358,573 -0.73(-0.99%)
May 14, 2020 71.43 74.41 70.39 73.69 13,048,891 +1.10(+1.52%)
May 13, 2020 73.56 73.65 71.45 72.58 14,926,067 -1.96(-2.63%)
May 12, 2020 76.21 76.94 74.46 74.55 10,687,826 -1.86(-2.43%)
May 11, 2020 77.09 77.41 76.25 76.40 8,673,008 -1.72(-2.20%)
May 08, 2020 77.74 78.20 76.98 78.12 10,513,139 +2.32(+3.05%)
May 07, 2020 76.08 76.97 75.21 75.81 11,916,087 +2.12(+2.88%)
May 06, 2020 75.98 76.48 73.46 73.69 13,619,916 -2.32(-3.06%)
May 05, 2020 77.33 77.98 75.84 76.01 16,625,771 +1.19(+1.59%)
May 04, 2020 72.63 74.97 71.76 74.82 13,677,424 +1.64(+2.24%)
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.