Chevron Corp (NY: CVX )

175.76 -0.80 (-0.45%)
Streaming Delayed Price Updated: 11:07 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 176.69 182.43 176.69 179.51 13,384,355 +0.91(+0.51%)
Oct 28, 2022 180.08 181.46 175.18 178.60 10,857,370 +2.06(+1.17%)
Oct 27, 2022 178.51 180.01 176.12 176.53 9,237,850 +0.80(+0.46%)
Oct 26, 2022 173.97 177.11 174.03 175.73 6,922,315 +2.14(+1.24%)
Oct 25, 2022 171.73 173.66 170.84 173.59 7,336,297 +1.79(+1.04%)
Oct 24, 2022 170.76 173.33 170.29 171.80 7,061,636 -0.06(-0.03%)
Oct 21, 2022 167.85 172.51 167.55 171.86 8,042,403 +4.20(+2.50%)
Oct 20, 2022 168.00 170.50 166.65 167.66 8,938,875 +0.95(+0.57%)
Oct 19, 2022 162.33 167.91 162.33 166.71 9,842,688 +5.24(+3.24%)
Oct 18, 2022 161.11 162.06 157.74 161.47 5,673,478 +1.40(+0.87%)
Oct 17, 2022 162.04 163.64 159.86 160.07 5,935,457 +1.16(+0.73%)
Oct 14, 2022 162.78 164.19 158.70 158.91 7,387,631 -5.10(-3.11%)
Oct 13, 2022 155.15 164.72 155.15 164.01 10,325,431 +7.58(+4.85%)
Oct 12, 2022 154.94 157.59 154.33 156.43 4,975,217 +0.47(+0.30%)
Oct 11, 2022 153.56 158.70 152.93 155.96 7,591,709 +0.03(+0.02%)
Oct 10, 2022 159.76 160.23 155.24 155.93 5,949,233 -2.87(-1.81%)
Oct 07, 2022 161.26 162.67 157.84 158.80 10,049,673 -1.38(-0.86%)
Oct 06, 2022 156.13 160.70 155.99 160.18 9,571,279 +2.87(+1.82%)
Oct 05, 2022 154.64 158.50 153.61 157.31 10,711,390 +0.89(+0.57%)
Oct 04, 2022 153.25 156.66 152.45 156.42 9,592,523 +5.85(+3.89%)
Oct 03, 2022 147.83 151.17 147.16 150.56 9,668,631 +8.00(+5.61%)
Sep 30, 2022 142.92 144.02 141.40 142.57 9,475,470 -1.09(-0.76%)
Sep 29, 2022 143.40 144.29 141.18 143.66 8,260,054 -1.00(-0.69%)
Sep 28, 2022 140.99 145.32 140.31 144.66 8,343,497 +4.72(+3.38%)
Sep 27, 2022 141.20 142.67 139.38 139.94 10,201,226 +0.06(+0.04%)
Sep 26, 2022 142.47 143.94 139.81 139.88 9,516,382 -3.78(-2.63%)
Sep 23, 2022 148.60 149.03 142.56 143.66 14,027,401 -10.04(-6.53%)
Sep 22, 2022 156.39 157.06 153.55 153.70 7,035,001 -0.12(-0.08%)
Sep 21, 2022 157.09 157.56 153.76 153.82 6,929,474 -1.26(-0.81%)
Sep 20, 2022 154.84 155.65 153.16 155.08 9,023,824 -0.62(-0.40%)
Sep 19, 2022 151.76 155.75 151.63 155.70 6,864,219 +0.45(+0.29%)
Sep 16, 2022 159.29 159.90 154.42 155.25 44,080,000 -4.14(-2.60%)
Sep 15, 2022 159.45 160.45 158.35 159.39 9,737,688 -2.63(-1.62%)
Sep 14, 2022 159.71 162.31 159.11 162.02 11,363,964 +3.83(+2.42%)
Sep 13, 2022 160.17 161.41 157.52 158.19 10,387,781 -3.07(-1.90%)
Sep 12, 2022 161.56 163.27 160.01 161.25 8,986,973 +2.51(+1.58%)
Sep 09, 2022 157.19 159.42 156.32 158.74 8,326,266 +3.99(+2.58%)
Sep 08, 2022 154.40 155.18 152.20 154.75 9,303,877 +0.83(+0.54%)
Sep 07, 2022 152.88 154.62 151.45 153.92 9,514,415 -1.99(-1.28%)
Sep 06, 2022 158.66 158.76 154.51 155.91 8,615,590 -0.72(-0.46%)
Sep 02, 2022 157.03 157.90 155.52 156.64 7,595,175 +2.29(+1.48%)
Sep 01, 2022 155.28 155.68 152.05 154.35 8,305,709 -2.50(-1.59%)
Aug 31, 2022 156.40 160.17 154.95 156.85 13,687,175 -2.54(-1.59%)
Aug 30, 2022 161.07 161.31 157.54 159.39 8,881,173 -3.98(-2.44%)
Aug 29, 2022 162.63 165.55 162.38 163.37 8,527,631 +1.21(+0.75%)
Aug 26, 2022 162.92 164.85 161.21 162.16 7,825,956 -1.20(-0.73%)
Aug 25, 2022 162.66 163.63 161.36 163.36 8,110,971 +1.42(+0.88%)
Aug 24, 2022 160.42 162.10 159.44 161.94 9,540,023 +1.19(+0.74%)
Aug 23, 2022 157.88 161.09 157.49 160.75 10,433,934 +5.05(+3.24%)
Aug 22, 2022 155.49 156.53 153.24 155.70 9,217,052 -0.78(-0.50%)
Aug 19, 2022 157.24 158.51 156.41 156.48 6,887,064 -1.32(-0.84%)
Aug 18, 2022 155.94 158.43 155.88 157.80 6,526,861 +2.72(+1.75%)
Aug 17, 2022 154.03 156.69 152.93 155.08 6,850,929 +1.27(+0.82%)
Aug 16, 2022 154.79 155.30 153.23 153.81 7,338,901 -0.39(-0.25%)
Aug 15, 2022 152.60 155.17 150.89 154.21 9,125,228 -2.99(-1.90%)
Aug 12, 2022 155.62 157.25 154.53 157.19 7,367,142 +0.23(+0.14%)
Aug 11, 2022 155.48 158.48 155.00 156.97 8,020,183 +3.74(+2.44%)
Aug 10, 2022 153.41 153.87 150.39 153.23 6,247,789 +0.40(+0.26%)
Aug 09, 2022 153.35 155.18 152.03 152.83 5,939,275 +1.97(+1.30%)
Aug 08, 2022 151.04 152.41 150.61 150.86 6,070,855 -0.23(-0.15%)
Aug 05, 2022 147.15 152.44 146.54 151.09 7,291,502 +2.46(+1.65%)
Aug 04, 2022 152.74 152.86 148.22 148.63 10,818,577 -4.15(-2.72%)
Aug 03, 2022 156.66 157.30 151.79 152.78 8,896,900 -3.72(-2.38%)
Aug 02, 2022 158.22 158.79 155.67 156.50 6,026,946 -1.35(-0.85%)
Aug 01, 2022 158.50 159.17 156.51 157.84 8,150,534 -3.22(-2.00%)
Jul 29, 2022 153.94 161.93 153.31 161.06 17,481,764 +13.17(+8.90%)
Jul 28, 2022 148.19 148.95 145.57 147.89 6,678,896 +1.11(+0.76%)
Jul 27, 2022 145.88 147.71 144.22 146.78 6,333,267 +1.91(+1.32%)
Jul 26, 2022 147.02 148.18 144.10 144.87 6,213,475 -1.14(-0.78%)
Jul 25, 2022 143.28 146.14 141.78 146.01 6,314,221 +4.22(+2.98%)
Jul 22, 2022 143.14 143.87 141.04 141.79 5,988,993 -1.19(-0.83%)
Jul 21, 2022 140.74 143.05 139.15 142.99 6,836,863 -1.10(-0.76%)
Jul 20, 2022 142.10 144.81 140.94 144.09 7,988,998 +1.88(+1.32%)
Jul 19, 2022 137.37 142.60 137.10 142.21 9,304,030 +4.95(+3.60%)
Jul 18, 2022 138.22 139.78 136.77 137.26 8,077,413 +1.90(+1.40%)
Jul 15, 2022 136.65 136.65 134.16 135.36 7,171,081 +1.68(+1.26%)
Jul 14, 2022 132.08 133.90 130.34 133.68 10,319,977 -2.02(-1.49%)
Jul 13, 2022 135.32 138.39 134.86 135.70 9,571,327 -0.91(-0.67%)
Jul 12, 2022 136.20 137.30 134.98 136.61 8,798,422 -2.55(-1.83%)
Jul 11, 2022 139.55 140.47 137.61 139.16 7,176,535 -1.24(-0.88%)
Jul 08, 2022 142.47 143.03 138.75 140.40 8,049,256 -0.74(-0.52%)
Jul 07, 2022 141.71 142.89 140.70 141.14 12,955,634 +2.69(+1.95%)
Jul 06, 2022 139.31 140.88 134.53 138.44 12,651,181 -1.85(-1.32%)
Jul 05, 2022 141.26 142.14 137.09 140.29 11,711,815 -3.79(-2.63%)
Jul 01, 2022 144.16 144.52 140.10 144.08 7,830,317 +1.70(+1.19%)
Jun 30, 2022 142.15 145.46 141.03 142.38 10,870,633 -2.16(-1.50%)
Jun 29, 2022 149.11 149.58 143.66 144.54 9,235,643 -2.91(-1.97%)
Jun 28, 2022 148.37 149.66 145.65 147.45 9,342,383 +2.33(+1.61%)
Jun 27, 2022 143.44 146.35 143.18 145.12 9,395,479 +2.75(+1.93%)
Jun 24, 2022 142.79 144.65 140.23 142.37 11,297,170 +2.30(+1.64%)
Jun 23, 2022 146.32 146.75 137.83 140.06 15,975,912 -5.35(-3.68%)
Jun 22, 2022 145.61 148.29 143.90 145.41 13,970,573 -6.61(-4.35%)
Jun 21, 2022 149.52 153.43 148.92 152.02 14,015,213 +6.11(+4.19%)
Jun 17, 2022 152.31 152.89 143.37 145.91 36,176,064 -6.98(-4.57%)
Jun 16, 2022 157.28 157.87 151.20 152.90 18,428,758 -8.63(-5.35%)
Jun 15, 2022 164.01 165.06 159.25 161.53 11,758,925 -3.24(-1.96%)
Jun 14, 2022 166.56 169.43 163.09 164.77 10,441,994 +0.22(+0.13%)
Jun 13, 2022 168.76 169.14 161.34 164.55 14,858,171 -7.94(-4.60%)
Jun 10, 2022 173.44 175.60 170.76 172.49 9,692,914 -2.09(-1.19%)
Jun 09, 2022 177.04 177.64 174.44 174.57 9,930,925 -3.55(-1.99%)
Jun 08, 2022 177.94 179.37 177.26 178.12 8,859,164 +0.91(+0.52%)
Jun 07, 2022 174.52 177.66 173.98 177.21 9,829,977 +3.31(+1.91%)
Jun 06, 2022 174.94 175.04 172.59 173.89 6,845,213 -0.76(-0.43%)
Jun 03, 2022 173.08 175.29 173.08 174.65 8,577,785 +1.57(+0.91%)
Jun 02, 2022 171.84 173.56 171.21 173.08 7,565,717 -0.31(-0.18%)
Jun 01, 2022 173.79 175.17 172.03 173.39 8,976,374 +1.63(+0.95%)
May 31, 2022 176.97 177.95 170.59 171.76 20,863,864 -3.56(-2.03%)
May 27, 2022 173.59 175.39 172.77 175.32 10,689,925 +1.66(+0.96%)
May 26, 2022 173.56 174.97 172.10 173.66 11,450,740 +1.16(+0.67%)
May 25, 2022 170.26 173.07 170.10 172.50 10,338,551 +2.72(+1.60%)
May 24, 2022 167.85 170.70 166.99 169.77 9,946,938 +0.91(+0.54%)
May 23, 2022 166.62 170.09 166.30 168.87 10,384,709 +3.83(+2.32%)
May 20, 2022 166.07 168.20 161.36 165.03 9,766,623 +0.94(+0.58%)
May 19, 2022 161.90 166.82 160.12 164.09 11,143,219 -1.18(-0.71%)
May 18, 2022 171.23 171.24 163.04 165.27 13,314,581 -4.47(-2.64%)
May 17, 2022 170.53 171.32 168.36 169.74 13,150,823 +1.00(+0.59%)
May 16, 2022 164.84 170.66 164.69 168.75 13,628,871 +5.01(+3.06%)
May 13, 2022 162.40 164.63 160.82 163.73 9,463,228 +3.08(+1.92%)
May 12, 2022 159.20 160.79 154.95 160.65 9,158,327 +1.51(+0.95%)
May 11, 2022 159.55 163.34 158.51 159.14 9,334,375 +2.32(+1.48%)
May 10, 2022 158.21 160.15 153.98 156.82 11,929,207 +1.49(+0.96%)
May 09, 2022 163.62 163.62 154.57 155.33 14,521,963 -11.16(-6.70%)
May 06, 2022 164.12 166.76 161.34 166.49 10,681,209 +4.32(+2.66%)
May 05, 2022 165.09 165.32 158.64 162.16 10,052,683 -1.30(-0.79%)
May 04, 2022 160.91 163.75 159.44 163.46 9,414,459 +4.97(+3.14%)
May 03, 2022 155.64 159.40 155.34 158.49 9,049,216 +2.67(+1.72%)
May 02, 2022 152.46 156.06 151.33 155.81 11,850,521 +3.00(+1.97%)
Apr 29, 2022 157.31 158.44 152.44 152.81 15,124,418 -4.99(-3.16%)
Apr 28, 2022 153.57 158.98 151.11 157.80 9,590,474 +5.41(+3.55%)
Apr 27, 2022 153.21 154.03 150.71 152.39 10,749,913 -0.28(-0.19%)
Apr 26, 2022 154.91 156.42 152.54 152.67 10,057,457 -0.94(-0.61%)
Apr 25, 2022 151.89 154.46 147.68 153.61 15,835,016 -3.38(-2.15%)
Apr 22, 2022 160.33 161.39 156.90 156.99 12,503,655 -3.54(-2.21%)
Apr 21, 2022 167.51 168.19 159.79 160.53 14,958,001 -7.75(-4.61%)
Apr 20, 2022 167.39 169.30 167.24 168.28 7,684,091 +0.68(+0.41%)
Apr 19, 2022 168.82 169.41 166.82 167.60 7,146,182 -2.01(-1.18%)
Apr 18, 2022 168.74 170.24 167.64 169.61 7,831,459 +2.24(+1.34%)
Apr 14, 2022 166.49 168.68 166.36 167.36 9,659,037 -0.08(-0.05%)
Apr 13, 2022 166.72 167.84 164.14 167.44 7,848,190 +2.59(+1.57%)
Apr 12, 2022 164.81 168.43 164.01 164.85 9,767,606 +3.37(+2.08%)
Apr 11, 2022 164.42 164.62 160.85 161.48 10,460,673 -4.26(-2.57%)
Apr 08, 2022 162.94 166.88 162.91 165.74 11,074,012 +2.76(+1.69%)
Apr 07, 2022 161.03 163.57 159.39 162.98 8,219,888 +2.23(+1.39%)
Apr 06, 2022 160.77 162.90 160.28 160.75 9,502,521 +1.41(+0.89%)
Apr 05, 2022 160.96 163.59 159.08 159.34 9,776,088 -0.98(-0.61%)
Apr 04, 2022 160.94 161.37 158.98 160.32 8,941,947 +0.15(+0.09%)
Apr 01, 2022 158.77 161.86 158.33 160.17 9,017,403 +1.36(+0.85%)
Mar 31, 2022 159.44 162.07 158.71 158.82 10,659,757 -2.58(-1.60%)
Mar 30, 2022 161.17 162.25 159.63 161.40 10,154,176 +1.13(+0.71%)
Mar 29, 2022 159.48 160.43 156.55 160.27 15,481,147 -1.98(-1.22%)
Mar 28, 2022 161.81 162.53 161.06 162.25 10,241,479 -2.89(-1.75%)
Mar 25, 2022 161.15 165.51 161.09 165.14 10,517,409 +2.94(+1.81%)
Mar 24, 2022 162.33 163.28 160.94 162.20 9,251,753 +0.43(+0.27%)
Mar 23, 2022 161.91 163.22 160.88 161.77 11,025,958 +1.73(+1.08%)
Mar 22, 2022 159.66 161.19 158.57 160.05 11,363,104 -0.54(-0.33%)
Mar 21, 2022 159.00 161.50 158.71 160.58 13,509,156 +2.84(+1.80%)
Mar 18, 2022 156.93 157.75 154.87 157.75 23,801,134 +1.26(+0.80%)
Mar 17, 2022 156.01 157.02 154.03 156.49 16,144,538 +2.66(+1.73%)
Mar 16, 2022 154.88 156.55 152.36 153.82 22,860,010 -0.56(-0.36%)
Mar 15, 2022 155.19 156.24 151.44 154.38 29,249,840 -8.23(-5.06%)
Mar 14, 2022 162.12 164.20 160.25 162.61 25,790,158 -4.08(-2.45%)
Mar 11, 2022 161.80 168.72 161.79 166.69 29,157,022 +0.08(+0.05%)
Mar 10, 2022 164.58 166.61 35,781,548 +4.44(+2.74%)
Mar 09, 2022 158.76 165.59 157.24 162.17 44,512,104 -4.16(-2.50%)
Mar 08, 2022 160.26 169.71 160.06 166.33 58,633,432 +8.28(+5.24%)
Mar 07, 2022 155.96 158.11 151.88 158.05 35,690,020 +3.31(+2.14%)
Mar 04, 2022 151.95 156.01 151.27 154.74 29,787,326 +2.37(+1.56%)
Mar 03, 2022 148.51 153.25 148.01 152.37 23,035,938 +2.03(+1.35%)
Mar 02, 2022 146.50 151.91 146.35 150.34 32,361,684 +4.31(+2.95%)
Mar 01, 2022 141.44 146.27 141.13 146.03 31,919,670 +5.58(+3.97%)
Feb 28, 2022 135.84 140.45 135.23 140.45 25,005,774 +3.53(+2.58%)
Feb 25, 2022 132.61 137.04 134.78 136.92 28,735,960 +5.39(+4.10%)
Feb 24, 2022 134.53 134.82 128.48 131.53 22,664,554 -0.68(-0.52%)
Feb 23, 2022 129.66 132.73 129.29 132.21 16,540,787 +3.07(+2.38%)
Feb 22, 2022 133.62 133.62 127.31 129.14 20,017,872 -1.00(-0.76%)
Feb 18, 2022 130.13 0 -0.19(-0.14%)
Feb 17, 2022 130.87 131.27 129.19 130.32 10,332,622 -0.67(-0.51%)
Feb 16, 2022 131.62 132.81 130.47 130.99 11,627,218 +0.04(+0.03%)
Feb 15, 2022 129.80 131.52 128.92 130.95 12,043,971 -0.97(-0.73%)
Feb 14, 2022 133.14 133.25 130.35 131.92 16,689,306 -2.07(-1.54%)
Feb 11, 2022 132.10 134.59 131.54 133.98 13,297,324 +2.67(+2.04%)
Feb 10, 2022 132.78 133.96 130.68 131.31 11,402,198 -1.69(-1.27%)
Feb 09, 2022 131.96 133.53 131.37 133.00 10,504,932 +1.30(+0.99%)
Feb 08, 2022 133.38 133.62 130.32 131.70 11,417,359 -2.04(-1.52%)
Feb 07, 2022 130.63 134.58 130.14 133.73 19,083,288 +2.58(+1.96%)
Feb 04, 2022 130.32 132.24 130.32 131.16 13,504,309 +1.62(+1.25%)
Feb 03, 2022 130.16 130.64 128.56 129.53 9,785,927 -1.17(-0.89%)
Feb 02, 2022 129.68 131.08 128.18 130.70 11,276,928 +0.60(+0.46%)
Feb 01, 2022 126.28 131.02 125.98 130.10 16,743,630 +3.34(+2.63%)
Jan 31, 2022 125.66 127.27 126.76 16,988,456 +0.69(+0.55%)
Jan 28, 2022 125.48 127.47 123.62 126.07 25,718,208 -4.59(-3.52%)
Jan 27, 2022 129.78 132.24 128.94 130.66 21,379,778 +2.59(+2.02%)
Jan 26, 2022 128.28 130.03 127.25 128.08 17,884,348 +0.10(+0.08%)
Jan 25, 2022 122.70 128.12 120.91 127.98 20,685,582 +5.22(+4.25%)
Jan 24, 2022 120.12 123.29 118.57 122.76 20,334,026 +0.26(+0.21%)
Jan 21, 2022 123.32 123.94 121.84 122.50 13,526,012 -1.49(-1.20%)
Jan 20, 2022 123.81 126.31 123.43 123.98 11,754,647 -0.44(-0.36%)
Jan 19, 2022 125.43 125.62 124.07 124.43 12,495,193 -0.45(-0.36%)
Jan 18, 2022 125.18 125.48 123.42 124.88 13,370,354 +0.41(+0.33%)
Jan 14, 2022 124.48 0 +2.08(+1.70%)
Jan 13, 2022 122.72 123.65 122.05 122.39 9,842,424 -0.51(-0.42%)
Jan 12, 2022 123.54 123.96 122.07 122.90 12,925,383 -0.62(-0.50%)
Jan 11, 2022 121.48 123.55 120.49 123.52 15,141,726 +2.76(+2.29%)
Jan 10, 2022 120.80 121.32 119.55 120.76 13,076,660 +0.08(+0.06%)
Jan 07, 2022 119.25 121.17 118.67 120.68 14,674,901 +1.71(+1.44%)
Jan 06, 2022 119.32 120.00 117.41 118.97 13,793,797 +1.00(+0.85%)
Jan 05, 2022 117.99 119.53 117.83 117.97 16,032,757 +0.76(+0.65%)
Jan 04, 2022 115.78 117.74 115.50 117.21 17,002,006 +2.09(+1.82%)
Jan 03, 2022 113.34 115.53 113.21 115.11 11,103,780 +1.84(+1.63%)
Dec 31, 2021 113.30 113.98 113.06 113.27 5,912,233 -0.08(-0.07%)
Dec 30, 2021 114.02 114.56 113.26 113.35 6,230,396 -0.50(-0.44%)
Dec 29, 2021 113.97 114.52 113.21 113.85 7,207,628 -0.59(-0.51%)
Dec 28, 2021 114.53 115.19 113.93 114.44 6,750,768 -0.22(-0.19%)
Dec 27, 2021 112.03 114.69 111.40 114.66 8,024,687 +2.30(+2.05%)
Dec 23, 2021 112.46 113.82 112.35 112.36 7,683,800 +0.27(+0.24%)
Dec 22, 2021 111.41 112.62 110.43 112.09 8,643,880 +0.64(+0.57%)
Dec 21, 2021 110.45 112.03 110.32 111.45 11,774,083 +1.76(+1.60%)
Dec 20, 2021 107.97 109.75 106.88 109.70 13,946,394 +0.05(+0.04%)
Dec 17, 2021 111.89 112.41 109.58 109.65 23,752,956 -2.93(-2.61%)
Dec 16, 2021 112.15 114.08 111.89 112.58 11,748,706 +1.04(+0.93%)
Dec 15, 2021 112.28 112.28 110.01 111.54 11,466,870 -0.64(-0.57%)
Dec 14, 2021 111.72 112.85 111.45 112.18 12,681,006 +0.33(+0.29%)
Dec 13, 2021 113.38 113.75 111.59 111.85 8,838,451 -2.37(-2.08%)
Dec 10, 2021 114.80 115.06 112.81 114.22 9,418,176 +0.19(+0.17%)
Dec 09, 2021 113.75 114.48 113.49 114.03 8,630,260 -0.30(-0.26%)
Dec 08, 2021 114.27 115.11 113.57 114.33 9,145,269 +0.51(+0.45%)
Dec 07, 2021 113.16 114.53 113.16 113.82 11,826,774 +1.66(+1.48%)
Dec 06, 2021 111.93 113.37 111.05 112.16 10,186,195 +1.73(+1.56%)
Dec 03, 2021 112.68 112.93 109.64 110.43 10,823,876 -0.70(-0.63%)
Dec 02, 2021 109.31 111.68 108.04 111.14 11,806,986 +2.94(+2.71%)
Dec 01, 2021 110.95 112.02 108.19 108.20 12,746,431 -0.74(-0.68%)
Nov 30, 2021 109.50 111.53 108.53 108.95 25,326,056 -1.91(-1.72%)
Nov 29, 2021 112.30 113.10 110.72 110.86 12,433,064 +0.33(+0.30%)
Nov 26, 2021 109.41 110.84 108.71 110.53 12,289,071 -2.59(-2.29%)
Nov 24, 2021 112.75 113.90 112.62 113.11 8,807,102 +0.86(+0.77%)
Nov 23, 2021 111.19 112.78 111.06 112.26 10,740,216 +2.31(+2.10%)
Nov 22, 2021 108.12 111.19 107.96 109.95 10,305,447 +1.93(+1.79%)
Nov 19, 2021 108.60 109.22 107.24 108.02 14,025,701 -2.45(-2.22%)
Nov 18, 2021 110.86 110.88 110.27 110.47 8,677,072 -0.94(-0.84%)
Nov 17, 2021 110.88 112.48 110.67 111.41 11,504,762 -0.50(-0.45%)
Nov 16, 2021 111.75 112.67 111.51 111.91 10,946,427 +0.44(+0.39%)
Nov 15, 2021 109.69 111.59 109.04 111.47 11,552,464 +2.47(+2.27%)
Nov 12, 2021 108.59 109.07 108.39 109.00 9,099,584 +0.07(+0.06%)
Nov 11, 2021 108.40 109.42 108.37 108.93 7,666,983 +0.01(+0.01%)
Nov 10, 2021 110.46 108.92 10,791,318 -1.77(-1.59%)
Nov 09, 2021 109.99 110.80 109.22 110.69 11,464,174 +0.81(+0.74%)
Nov 08, 2021 109.82 110.68 109.44 109.88 8,064,732 +0.39(+0.36%)
Nov 05, 2021 109.04 109.78 108.71 109.48 8,504,156 +1.17(+1.08%)
Nov 04, 2021 108.99 109.03 107.74 108.31 10,135,618 +0.48(+0.44%)
Nov 03, 2021 107.13 108.08 106.84 107.83 10,915,270 -0.78(-0.72%)
Nov 02, 2021 108.95 108.96 108.03 108.62 9,639,806 -0.67(-0.61%)
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.