Skip to main content

Chevron Corp (NY: CVX )

156.50 +0.15 (+0.10%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 129.29 133.68 128.72 133.68 26,271,854 +3.36(+2.58%)
Feb 25, 2022 126.22 130.44 128.28 130.32 30,190,904 +5.13(+4.10%)
Feb 24, 2022 128.05 128.33 122.28 125.19 23,812,094 -0.65(-0.52%)
Feb 23, 2022 123.41 126.33 123.06 125.84 17,378,272 +2.92(+2.38%)
Feb 22, 2022 127.19 127.19 121.17 122.92 21,031,406 -0.95(-0.76%)
Feb 18, 2022 123.86 0 -0.18(-0.14%)
Feb 17, 2022 124.56 124.94 122.96 124.04 10,855,778 -0.64(-0.51%)
Feb 16, 2022 125.28 126.41 124.18 124.68 12,215,921 +0.04(+0.03%)
Feb 15, 2022 123.55 125.18 122.71 124.64 12,653,775 -0.92(-0.73%)
Feb 14, 2022 126.73 126.83 124.07 125.56 17,534,310 -1.97(-1.54%)
Feb 11, 2022 125.73 128.11 125.20 127.53 13,970,586 +2.55(+2.04%)
Feb 10, 2022 126.38 127.51 124.39 124.98 11,979,507 -1.61(-1.27%)
Feb 09, 2022 125.60 127.09 125.04 126.59 11,036,812 +1.24(+0.99%)
Feb 08, 2022 126.95 127.18 124.04 125.35 11,995,436 -1.94(-1.52%)
Feb 07, 2022 124.34 128.10 123.87 127.29 20,049,502 +2.45(+1.96%)
Feb 04, 2022 124.04 125.86 124.04 124.83 14,188,051 +1.54(+1.25%)
Feb 03, 2022 123.89 124.35 122.36 123.29 10,281,402 -1.11(-0.89%)
Feb 02, 2022 123.43 124.76 122.00 124.40 11,847,895 +0.57(+0.46%)
Feb 01, 2022 120.19 124.71 119.91 123.83 17,591,384 +3.18(+2.63%)
Jan 31, 2022 119.61 121.14 120.66 17,848,606 +0.66(+0.55%)
Jan 28, 2022 119.43 121.33 117.66 119.99 27,020,356 -4.37(-3.52%)
Jan 27, 2022 123.52 125.86 122.73 124.37 22,462,266 +2.46(+2.02%)
Jan 26, 2022 122.10 123.76 121.11 121.90 18,789,858 +0.09(+0.08%)
Jan 25, 2022 116.79 121.95 115.09 121.81 21,732,922 +4.97(+4.25%)
Jan 24, 2022 114.33 117.35 112.86 116.84 21,363,566 +0.25(+0.21%)
Jan 21, 2022 117.38 117.96 115.97 116.59 14,210,853 -1.42(-1.20%)
Jan 20, 2022 117.84 120.22 117.48 118.01 12,349,802 -0.42(-0.36%)
Jan 19, 2022 119.39 119.57 118.09 118.43 13,127,842 -0.43(-0.36%)
Jan 18, 2022 119.15 119.43 117.48 118.86 14,047,314 +0.39(+0.33%)
Jan 14, 2022 118.48 0 +1.98(+1.70%)
Jan 13, 2022 116.81 117.69 116.17 116.49 10,340,760 -0.49(-0.42%)
Jan 12, 2022 117.59 117.99 116.19 116.98 13,579,813 -0.59(-0.50%)
Jan 11, 2022 115.63 117.59 114.68 117.57 15,908,373 +2.63(+2.29%)
Jan 10, 2022 114.98 115.47 113.79 114.94 13,738,750 +0.07(+0.06%)
Jan 07, 2022 113.51 115.33 112.96 114.87 15,417,912 +1.63(+1.44%)
Jan 06, 2022 113.57 114.22 111.75 113.24 14,492,197 +0.96(+0.85%)
Jan 05, 2022 112.30 113.77 112.15 112.28 16,844,518 +0.72(+0.65%)
Jan 04, 2022 110.20 112.06 109.93 111.56 17,862,842 +1.99(+1.82%)
Jan 03, 2022 107.88 109.96 107.76 109.57 11,665,980 +1.75(+1.63%)
Dec 31, 2021 107.84 108.49 107.61 107.81 6,211,577 -0.07(-0.07%)
Dec 30, 2021 108.53 109.04 107.80 107.89 6,545,850 -0.48(-0.44%)
Dec 29, 2021 108.48 109.00 107.76 108.36 7,572,560 -0.56(-0.52%)
Dec 28, 2021 109.02 109.64 108.44 108.92 7,092,569 -0.21(-0.19%)
Dec 27, 2021 106.64 109.16 106.03 109.13 8,430,989 +2.19(+2.04%)
Dec 23, 2021 107.04 108.33 106.94 106.95 8,072,842 +0.26(+0.24%)
Dec 22, 2021 106.04 107.20 105.11 106.69 9,081,531 +0.61(+0.57%)
Dec 21, 2021 105.13 106.64 105.00 106.08 12,370,221 +1.67(+1.60%)
Dec 20, 2021 102.77 104.46 101.73 104.41 14,652,520 +0.05(+0.04%)
Dec 17, 2021 106.50 106.99 104.30 104.37 24,955,602 -2.79(-2.61%)
Dec 16, 2021 106.75 108.58 106.50 107.16 12,343,559 +0.99(+0.93%)
Dec 15, 2021 106.86 106.86 104.71 106.17 12,047,454 -0.61(-0.57%)
Dec 14, 2021 106.33 107.41 106.08 106.77 13,323,063 +0.31(+0.29%)
Dec 13, 2021 107.91 108.27 106.21 106.46 9,285,954 -2.26(-2.08%)
Dec 10, 2021 109.26 109.51 107.37 108.72 9,895,032 +0.18(+0.17%)
Dec 09, 2021 108.27 108.96 108.02 108.54 9,067,222 -0.28(-0.26%)
Dec 08, 2021 108.77 109.57 108.10 108.82 9,608,306 +0.49(+0.45%)
Dec 07, 2021 107.71 109.02 107.71 108.33 12,425,580 +1.58(+1.48%)
Dec 06, 2021 106.53 107.90 105.70 106.75 10,701,936 +1.64(+1.57%)
Dec 03, 2021 107.25 107.49 104.35 105.11 11,371,904 -0.67(-0.63%)
Dec 02, 2021 104.04 106.30 102.83 105.78 12,404,790 +2.79(+2.71%)
Dec 01, 2021 105.61 106.62 102.98 102.99 13,391,801 -0.71(-0.68%)
Nov 30, 2021 104.23 106.16 103.30 103.69 26,608,350 -1.82(-1.72%)
Nov 29, 2021 106.88 107.65 105.39 105.51 13,062,568 +0.31(+0.30%)
Nov 26, 2021 104.14 105.50 103.47 105.20 12,911,284 -2.46(-2.29%)
Nov 24, 2021 107.31 108.41 107.20 107.66 9,253,018 +0.82(+0.76%)
Nov 23, 2021 105.83 107.34 105.71 106.85 11,284,008 +2.20(+2.10%)
Nov 22, 2021 102.91 105.83 102.76 104.65 10,827,227 +1.84(+1.79%)
Nov 19, 2021 103.36 103.95 102.07 102.81 14,735,842 -2.33(-2.22%)
Nov 18, 2021 105.51 105.53 104.95 105.15 9,116,404 -0.89(-0.84%)
Nov 17, 2021 105.53 107.06 105.34 106.04 12,087,264 -0.48(-0.45%)
Nov 16, 2021 106.36 107.24 106.13 106.52 11,500,661 +0.42(+0.39%)
Nov 15, 2021 104.40 106.22 103.78 106.10 12,137,383 +2.35(+2.27%)
Nov 12, 2021 103.36 103.81 103.16 103.75 9,560,310 +0.06(+0.06%)
Nov 11, 2021 103.17 104.14 103.15 103.68 8,055,174 +0.01(+0.01%)
Nov 10, 2021 105.14 103.67 11,337,699 -1.68(-1.59%)
Nov 09, 2021 104.69 105.46 103.95 105.35 12,044,623 +0.77(+0.74%)
Nov 08, 2021 104.53 105.34 104.16 104.58 8,473,062 +0.37(+0.36%)
Nov 05, 2021 103.78 104.49 103.47 104.21 8,934,734 +1.12(+1.08%)
Nov 04, 2021 103.74 103.77 102.55 103.09 10,648,800 +0.45(+0.44%)
Nov 03, 2021 101.97 102.87 101.69 102.64 11,467,926 -0.74(-0.72%)
Nov 02, 2021 103.70 103.71 102.82 103.38 10,127,884 -0.64(-0.61%)
Nov 01, 2021 104.47 104.08 103.58 104.02 12,355,952 +0.04(+0.03%)
Oct 29, 2021 104.29 104.71 102.77 103.98 16,839,860 +1.24(+1.21%)
Oct 28, 2021 101.34 102.87 101.34 102.74 8,295,545 +0.95(+0.94%)
Oct 27, 2021 102.83 103.16 101.40 101.78 10,013,772 -1.84(-1.78%)
Oct 26, 2021 103.52 103.63 8,219,625 +0.23(+0.22%)
Oct 25, 2021 103.11 103.86 102.90 103.40 10,566,158 +0.95(+0.93%)
Oct 22, 2021 101.92 102.52 101.22 102.45 9,550,367 +0.96(+0.95%)
Oct 21, 2021 102.36 102.45 100.69 101.48 10,319,082 -1.29(-1.26%)
Oct 20, 2021 100.89 102.78 100.61 102.77 11,900,640 +1.33(+1.31%)
Oct 19, 2021 100.05 101.45 99.72 101.45 11,403,988 +1.94(+1.95%)
Oct 18, 2021 100.10 100.28 98.95 99.50 11,754,915 -0.05(-0.05%)
Oct 15, 2021 99.70 99.93 99.39 99.55 10,975,471 +0.73(+0.74%)
Oct 14, 2021 98.89 99.14 98.19 98.82 8,423,279 +0.93(+0.95%)
Oct 13, 2021 96.97 98.40 96.71 97.90 10,152,670 +0.58(+0.60%)
Oct 12, 2021 97.17 97.71 96.43 97.32 10,001,652 +0.02(+0.02%)
Oct 11, 2021 99.50 99.57 97.11 97.30 10,782,708 -0.84(-0.85%)
Oct 08, 2021 97.01 98.48 96.82 98.13 11,656,611 +2.15(+2.24%)
Oct 07, 2021 95.92 96.54 95.56 95.98 9,722,688 +0.68(+0.71%)
Oct 06, 2021 94.62 95.68 94.07 95.30 11,703,820 -0.84(-0.88%)
Oct 05, 2021 96.31 97.88 95.74 96.14 14,328,006 +1.04(+1.09%)
Oct 04, 2021 95.36 96.14 94.55 95.11 14,646,140 +0.35(+0.37%)
Oct 01, 2021 92.83 94.95 92.53 94.75 11,951,907 +2.62(+2.84%)
Sep 30, 2021 93.93 93.96 92.14 92.14 16,872,934 -1.71(-1.82%)
Sep 29, 2021 93.74 94.67 92.95 93.85 11,304,098 -0.03(-0.03%)
Sep 28, 2021 94.37 95.26 93.44 93.87 17,132,236 +0.35(+0.38%)
Sep 27, 2021 93.17 94.25 93.17 93.52 13,977,883 +2.15(+2.36%)
Sep 24, 2021 90.50 91.70 90.50 91.37 9,056,540 +0.49(+0.54%)
Sep 23, 2021 89.22 91.06 88.78 90.88 11,113,445 +2.20(+2.48%)
Sep 22, 2021 87.41 89.71 87.41 88.68 14,635,910 +2.53(+2.94%)
Sep 21, 2021 86.80 87.09 85.40 86.14 12,065,337 +0.06(+0.07%)
Sep 20, 2021 85.95 86.51 84.75 86.08 17,387,342 -1.80(-2.05%)
Sep 17, 2021 88.20 89.35 87.52 87.88 17,626,768 -0.51(-0.58%)
Sep 16, 2021 89.30 89.54 88.02 88.39 11,689,876 -0.84(-0.94%)
Sep 15, 2021 88.09 89.49 88.09 89.22 12,794,833 +1.85(+2.12%)
Sep 14, 2021 89.35 89.68 87.17 87.37 16,839,074 -1.61(-1.81%)
Sep 13, 2021 88.29 89.65 88.29 88.98 12,660,055 +1.73(+1.98%)
Sep 10, 2021 88.64 88.70 87.09 87.25 12,132,224 +0.06(+0.07%)
Sep 09, 2021 87.09 88.66 86.60 87.19 11,249,167 -0.35(-0.40%)
Sep 08, 2021 88.55 89.43 87.51 87.54 11,862,103 -0.61(-0.69%)
Sep 07, 2021 88.12 88.98 87.86 88.15 10,171,740 -0.39(-0.44%)
Sep 03, 2021 88.46 89.40 88.46 88.54 10,019,013 -0.20(-0.23%)
Sep 02, 2021 87.77 89.36 87.69 88.74 13,587,223 +1.82(+2.09%)
Sep 01, 2021 87.97 88.16 86.71 86.93 11,619,410 -0.96(-1.10%)
Aug 31, 2021 89.13 89.38 87.77 87.89 17,256,978 -1.47(-1.65%)
Aug 30, 2021 90.00 90.19 88.98 89.36 8,948,227 -0.23(-0.25%)
Aug 27, 2021 89.13 90.33 89.05 89.59 11,320,185 +1.29(+1.46%)
Aug 26, 2021 89.11 89.67 88.28 88.30 8,942,667 -1.17(-1.31%)
Aug 25, 2021 88.30 89.66 87.84 89.47 10,285,863 +0.61(+0.68%)
Aug 24, 2021 88.55 89.56 88.45 88.86 9,824,812 +1.01(+1.15%)
Aug 23, 2021 87.27 88.10 87.24 87.85 11,303,045 +2.21(+2.58%)
Aug 20, 2021 84.94 86.17 84.66 85.64 10,688,684 +0.01(+0.01%)
Aug 19, 2021 86.11 86.56 84.34 85.64 19,198,754 -2.19(-2.49%)
Aug 18, 2021 89.63 90.30 87.69 87.82 14,195,891 -2.44(-2.71%)
Aug 17, 2021 89.79 91.12 89.28 90.27 12,977,852 -0.17(-0.19%)
Aug 16, 2021 90.36 90.69 89.53 90.44 10,576,066 -0.93(-1.02%)
Aug 13, 2021 91.61 91.89 91.08 91.37 7,336,640 -0.61(-0.66%)
Aug 12, 2021 92.18 92.53 91.21 91.98 8,233,022 -0.19(-0.20%)
Aug 11, 2021 91.44 92.28 91.05 92.17 7,899,790 +0.69(+0.75%)
Aug 10, 2021 90.28 91.69 90.13 91.48 10,893,380 +1.64(+1.83%)
Aug 09, 2021 90.43 90.85 89.55 89.84 10,312,169 -1.52(-1.67%)
Aug 06, 2021 91.42 91.93 91.05 91.36 7,226,134 +0.65(+0.71%)
Aug 05, 2021 90.46 91.79 90.21 90.72 8,910,089 +0.83(+0.93%)
Aug 04, 2021 90.01 91.32 89.70 89.88 11,592,266 -2.06(-2.24%)
Aug 03, 2021 91.04 92.22 90.21 91.94 9,414,242 +0.87(+0.95%)
Aug 02, 2021 91.48 93.18 91.01 91.07 9,940,493 -0.16(-0.18%)
Jul 30, 2021 92.36 93.24 90.30 91.24 13,720,363 -0.68(-0.74%)
Jul 29, 2021 91.75 92.19 91.35 91.92 9,682,838 +1.25(+1.37%)
Jul 28, 2021 90.42 91.24 89.86 90.67 9,536,672 +0.51(+0.57%)
Jul 27, 2021 89.66 90.26 88.66 90.16 9,297,603 -0.30(-0.34%)
Jul 26, 2021 89.13 90.74 89.11 90.46 11,412,499 +1.87(+2.11%)
Jul 23, 2021 88.54 88.83 87.77 88.59 8,448,254 +0.04(+0.04%)
Jul 22, 2021 89.08 89.08 87.72 88.56 8,584,674 -0.90(-1.00%)
Jul 21, 2021 87.80 90.03 87.55 89.45 12,807,853 +2.95(+3.41%)
Jul 20, 2021 85.93 87.86 85.18 86.50 13,516,257 +0.51(+0.59%)
Jul 19, 2021 85.87 86.88 84.70 85.99 19,395,122 -2.38(-2.70%)
Jul 16, 2021 91.07 91.13 88.12 88.38 13,613,052 -2.40(-2.65%)
Jul 15, 2021 90.55 91.63 90.38 90.78 10,786,007 -0.60(-0.66%)
Jul 14, 2021 93.63 94.38 91.15 91.38 10,283,352 -1.76(-1.89%)
Jul 13, 2021 93.20 93.72 92.50 93.14 7,541,867 -0.31(-0.34%)
Jul 12, 2021 92.80 94.11 92.51 93.45 11,044,257 +0.19(+0.20%)
Jul 09, 2021 92.71 93.40 91.73 93.26 9,561,323 +1.32(+1.43%)
Jul 08, 2021 90.81 92.38 90.71 91.94 9,701,679 -0.30(-0.32%)
Jul 07, 2021 93.11 94.00 91.51 92.24 9,199,795 -0.95(-1.02%)
Jul 06, 2021 94.96 94.96 92.65 93.19 11,304,139 -1.86(-1.96%)
Jul 02, 2021 94.72 95.35 94.13 95.05 7,932,805 -0.13(-0.13%)
Jul 01, 2021 95.84 95.98 94.76 95.18 12,133,091 +1.32(+1.40%)
Jun 30, 2021 93.05 93.99 92.95 93.86 8,846,051 +0.88(+0.94%)
Jun 29, 2021 93.73 94.07 92.85 92.98 8,062,084 -0.21(-0.22%)
Jun 28, 2021 95.60 95.89 92.89 93.19 12,660,606 -2.97(-3.08%)
Jun 25, 2021 96.42 96.84 95.69 96.16 9,041,342 +0.14(+0.15%)
Jun 24, 2021 96.01 96.58 95.31 96.01 9,734,749 +0.78(+0.82%)
Jun 23, 2021 96.21 96.90 95.20 95.23 8,692,786 -0.12(-0.12%)
Jun 22, 2021 94.39 95.85 93.48 95.35 11,407,937 +0.31(+0.33%)
Jun 21, 2021 93.67 95.38 93.14 95.04 15,160,206 +2.71(+2.93%)
Jun 18, 2021 94.32 95.23 92.22 92.33 24,867,354 -3.62(-3.77%)
Jun 17, 2021 98.00 98.56 86.30 95.95 15,998,577 -2.33(-2.37%)
Jun 16, 2021 98.60 99.03 97.59 98.28 10,358,525 -0.56(-0.57%)
Jun 15, 2021 97.15 99.01 97.13 98.84 11,758,932 +2.09(+2.16%)
Jun 14, 2021 96.94 97.64 95.73 96.76 10,098,949 +0.05(+0.06%)
Jun 11, 2021 97.40 97.65 96.66 96.70 8,627,862 -0.45(-0.46%)
Jun 10, 2021 97.73 98.80 96.11 97.15 15,093,748 +0.56(+0.58%)
Jun 09, 2021 97.73 98.15 96.47 96.59 11,332,057 -0.85(-0.87%)
Jun 08, 2021 96.35 97.66 95.26 97.44 11,782,717 +0.88(+0.91%)
Jun 07, 2021 97.16 97.41 96.40 96.56 7,530,428 -0.63(-0.65%)
Jun 04, 2021 97.00 97.38 96.07 97.19 7,475,801 +0.77(+0.80%)
Jun 03, 2021 96.44 96.86 95.49 96.42 9,829,094 -0.44(-0.45%)
Jun 02, 2021 96.07 97.28 95.18 96.85 10,198,940 +1.28(+1.34%)
Jun 01, 2021 94.36 96.27 94.36 95.57 11,447,055 +2.56(+2.76%)
May 28, 2021 92.86 93.31 92.26 93.01 8,122,116 +0.70(+0.76%)
May 27, 2021 93.31 94.01 91.92 92.31 13,057,807 -0.99(-1.07%)
May 26, 2021 93.66 94.01 92.89 93.31 10,301,789 +0.22(+0.24%)
May 25, 2021 94.48 94.65 92.85 93.08 8,797,602 -1.55(-1.64%)
May 24, 2021 94.05 94.84 93.20 94.63 7,556,096 +1.33(+1.42%)
May 21, 2021 93.29 94.27 92.92 93.31 11,552,681 +0.50(+0.54%)
May 20, 2021 92.36 93.26 91.38 92.80 10,832,372 +0.32(+0.35%)
May 19, 2021 93.04 93.46 91.38 92.48 16,473,368 -2.67(-2.81%)
May 18, 2021 97.62 97.73 94.96 95.15 14,237,518 -2.95(-3.01%)
May 17, 2021 96.58 98.16 96.47 98.10 14,333,897 +1.19(+1.22%)
May 14, 2021 95.44 97.22 95.44 96.91 10,306,229 +2.47(+2.62%)
May 13, 2021 93.90 95.50 93.35 94.44 10,970,424 -0.61(-0.64%)
May 12, 2021 94.73 97.52 94.48 95.05 13,167,256 +0.59(+0.63%)
May 11, 2021 95.90 97.01 94.03 94.46 14,403,706 -2.54(-2.62%)
May 10, 2021 98.66 100.13 96.96 97.00 15,344,465 -0.40(-0.41%)
May 07, 2021 95.69 97.97 95.35 97.40 11,604,033 +0.89(+0.92%)
May 06, 2021 96.45 96.61 95.10 96.52 10,904,499 +0.05(+0.06%)
May 05, 2021 95.88 96.98 94.57 96.46 14,550,343 +2.52(+2.69%)
May 04, 2021 93.81 94.29 92.82 93.94 9,831,474 +0.51(+0.55%)
May 03, 2021 92.05 93.59 91.38 93.43 8,965,826 +2.18(+2.39%)
Apr 30, 2021 92.94 93.30 91.16 91.25 15,508,770 -3.39(-3.58%)
Apr 29, 2021 94.21 95.30 93.62 94.64 10,996,363 +1.49(+1.60%)
Apr 28, 2021 91.66 93.72 91.51 93.15 9,846,159 +2.23(+2.45%)
Apr 27, 2021 90.13 91.27 89.87 90.92 7,791,510 +1.04(+1.16%)
Apr 26, 2021 89.65 90.89 89.65 89.88 6,369,045 -0.03(-0.03%)
Apr 23, 2021 89.50 90.45 89.17 89.90 7,639,226 +0.53(+0.59%)
Apr 22, 2021 91.07 91.07 89.30 89.37 13,132,970 -1.58(-1.73%)
Apr 21, 2021 88.82 91.18 88.65 90.95 9,333,623 +1.24(+1.38%)
Apr 20, 2021 91.04 91.18 88.98 89.71 11,051,071 -1.71(-1.87%)
Apr 19, 2021 91.34 91.92 90.49 91.42 7,983,582 +0.27(+0.29%)
Apr 16, 2021 91.89 92.39 90.68 91.15 8,426,192 -0.41(-0.44%)
Apr 15, 2021 92.08 92.31 91.12 91.56 8,878,536 -0.75(-0.82%)
Apr 14, 2021 90.88 93.25 90.83 92.31 11,514,634 +1.80(+1.99%)
Apr 13, 2021 89.91 90.83 89.67 90.51 7,714,399 +0.41(+0.45%)
Apr 12, 2021 91.78 91.95 89.87 90.11 8,862,117 -1.01(-1.11%)
Apr 09, 2021 91.29 91.79 90.39 91.11 8,091,841 -0.09(-0.10%)
Apr 08, 2021 91.65 91.73 90.36 91.20 9,353,992 -1.04(-1.12%)
Apr 07, 2021 91.60 92.58 91.42 92.24 8,696,690 +0.54(+0.59%)
Apr 06, 2021 92.29 93.03 91.58 91.70 9,177,163 -0.82(-0.89%)
Apr 05, 2021 93.60 93.69 92.22 92.52 9,817,475 -1.10(-1.17%)
Apr 01, 2021 92.92 93.72 92.26 93.62 9,619,009 +0.85(+0.92%)
Mar 31, 2021 93.44 94.04 92.60 92.77 10,114,232 -1.01(-1.08%)
Mar 30, 2021 93.89 94.58 93.48 93.78 7,097,654 -0.88(-0.93%)
Mar 29, 2021 94.20 95.20 93.58 94.66 8,516,813 -0.50(-0.52%)
Mar 26, 2021 94.32 95.21 93.28 95.15 11,092,410 +2.13(+2.29%)
Mar 25, 2021 90.96 93.19 90.36 93.02 12,580,159 +0.33(+0.35%)
Mar 24, 2021 91.18 93.63 91.11 92.69 12,455,007 +2.42(+2.68%)
Mar 23, 2021 89.81 92.34 89.14 90.27 16,695,363 -0.50(-0.56%)
Mar 22, 2021 91.24 92.51 90.58 90.78 14,128,496 -0.74(-0.81%)
Mar 19, 2021 92.02 92.86 90.96 91.52 20,886,614 -0.66(-0.71%)
Mar 18, 2021 94.74 95.20 91.81 92.18 14,961,456 -3.46(-3.62%)
Mar 17, 2021 94.91 96.11 94.37 95.64 10,355,103 +0.35(+0.36%)
Mar 16, 2021 96.08 96.39 94.80 95.29 13,211,950 -2.31(-2.37%)
Mar 15, 2021 98.74 99.06 96.40 97.60 11,847,906 -1.16(-1.17%)
Mar 12, 2021 98.83 99.77 98.02 98.76 12,346,336 +0.33(+0.33%)
Mar 11, 2021 98.84 99.64 98.17 98.44 12,402,557 -0.16(-0.16%)
Mar 10, 2021 97.23 99.16 97.12 98.60 19,635,660 +1.66(+1.71%)
Mar 09, 2021 96.56 97.99 95.51 96.94 21,469,320 -0.22(-0.23%)
Mar 08, 2021 97.26 97.76 95.67 97.16 20,362,722 +0.66(+0.69%)
Mar 05, 2021 94.57 96.61 93.97 96.50 26,700,694 +3.98(+4.31%)
Mar 04, 2021 92.40 95.24 91.30 92.51 25,899,138 +0.81(+0.88%)
Mar 03, 2021 91.67 93.62 91.54 91.71 16,889,296 +1.02(+1.12%)
Mar 02, 2021 90.23 91.46 90.04 90.69 12,018,056 +0.35(+0.38%)
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.