Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 140.03 140.43 138.24 139.67 14,874,600 -0.34(-0.25%)
Oct 30, 2023 139.60 140.35 138.32 140.02 14,448,916 +1.67(+1.20%)
Oct 27, 2023 144.46 144.96 137.98 138.35 25,589,782 -9.97(-6.72%)
Oct 26, 2023 148.57 148.73 147.24 148.32 11,294,651 -1.07(-0.72%)
Oct 25, 2023 150.42 150.87 148.72 149.39 10,953,446 -0.75(-0.50%)
Oct 24, 2023 154.20 154.38 149.97 150.14 18,454,246 -3.86(-2.51%)
Oct 23, 2023 156.51 157.59 153.59 154.00 16,931,120 -5.89(-3.69%)
Oct 20, 2023 161.41 162.07 159.19 159.90 7,781,783 -2.18(-1.34%)
Oct 19, 2023 161.69 163.10 160.55 162.07 6,862,770 +0.17(+0.11%)
Oct 18, 2023 161.47 162.65 160.62 161.90 7,191,278 +1.28(+0.79%)
Oct 17, 2023 157.98 161.21 157.81 160.62 7,863,629 +2.10(+1.32%)
Oct 16, 2023 158.47 158.92 157.04 158.53 5,681,073 +1.28(+0.82%)
Oct 13, 2023 156.62 157.99 155.55 157.24 8,393,629 +2.71(+1.76%)
Oct 12, 2023 156.47 156.47 154.21 154.53 7,717,553 +0.12(+0.08%)
Oct 11, 2023 158.21 158.22 153.81 154.40 13,115,148 -5.21(-3.27%)
Oct 10, 2023 159.83 160.44 158.79 159.62 6,794,871 -0.17(-0.11%)
Oct 09, 2023 159.46 161.20 158.09 159.79 8,535,059 +4.30(+2.77%)
Oct 06, 2023 157.48 157.54 152.38 155.49 10,632,428 -1.60(-1.02%)
Oct 05, 2023 154.71 157.91 154.68 157.09 8,422,523 +0.82(+0.53%)
Oct 04, 2023 157.85 158.12 154.78 156.26 10,083,074 -3.73(-2.33%)
Oct 03, 2023 159.02 160.40 158.63 159.99 6,435,222 +0.37(+0.23%)
Oct 02, 2023 161.34 161.56 158.36 159.62 7,134,523 -1.99(-1.23%)
Sep 29, 2023 163.40 163.41 160.84 161.61 7,716,914 -1.89(-1.15%)
Sep 28, 2023 163.46 164.56 162.39 163.50 7,461,740 -0.43(-0.26%)
Sep 27, 2023 162.33 164.11 161.79 163.93 9,519,495 +3.11(+1.93%)
Sep 26, 2023 160.48 161.41 160.04 160.82 5,904,201 -0.87(-0.54%)
Sep 25, 2023 159.42 161.76 161.17 161.70 5,748,349 +2.33(+1.46%)
Sep 22, 2023 159.32 160.46 159.04 159.37 6,224,287 +1.04(+0.66%)
Sep 21, 2023 160.17 160.89 158.19 158.32 7,460,189 -1.44(-0.90%)
Sep 20, 2023 160.12 161.50 159.68 159.76 6,199,628 -0.49(-0.31%)
Sep 19, 2023 161.68 161.94 159.51 160.25 6,910,228 -0.02(-0.01%)
Sep 18, 2023 160.89 161.36 159.48 160.27 7,332,551 +0.69(+0.43%)
Sep 15, 2023 159.30 161.37 158.99 159.58 18,196,172 -0.70(-0.44%)
Sep 14, 2023 160.73 161.50 160.17 160.28 9,204,363 +0.99(+0.62%)
Sep 13, 2023 160.44 160.78 158.70 159.29 6,008,726 -0.59(-0.37%)
Sep 12, 2023 158.43 160.24 158.24 159.88 7,846,405 +2.92(+1.86%)
Sep 11, 2023 161.09 161.58 156.10 156.95 7,471,943 -3.31(-2.06%)
Sep 08, 2023 160.46 161.49 159.78 160.26 7,758,459 +0.55(+0.34%)
Sep 07, 2023 160.19 160.92 159.37 159.71 8,266,238 +0.01(+0.01%)
Sep 06, 2023 159.37 160.48 158.70 159.70 7,507,399 +0.16(+0.10%)
Sep 05, 2023 158.41 160.59 158.33 159.54 10,177,614 +2.07(+1.31%)
Sep 01, 2023 155.88 157.84 155.88 157.47 6,952,061 +3.07(+1.99%)
Aug 31, 2023 154.32 154.54 153.28 154.40 7,307,122 +0.88(+0.57%)
Aug 30, 2023 153.91 154.55 153.28 153.52 5,773,316 +0.21(+0.14%)
Aug 29, 2023 154.22 154.26 152.49 153.31 5,607,478 -0.24(-0.16%)
Aug 28, 2023 152.90 155.07 152.60 153.55 4,576,088 +1.04(+0.68%)
Aug 25, 2023 152.46 153.26 151.09 152.51 5,549,595 +1.13(+0.75%)
Aug 24, 2023 151.17 153.24 151.01 151.38 6,249,202 -1.25(-0.82%)
Aug 23, 2023 151.57 152.78 150.19 152.63 5,188,731 +0.20(+0.13%)
Aug 22, 2023 153.82 154.55 152.36 152.43 6,345,091 -1.26(-0.82%)
Aug 21, 2023 154.50 155.33 152.82 153.69 7,095,507 -0.52(-0.34%)
Aug 18, 2023 151.80 154.61 151.59 154.21 6,259,418 +1.10(+0.72%)
Aug 17, 2023 152.56 155.40 152.36 153.11 8,627,678 +2.52(+1.67%)
Aug 16, 2023 152.38 153.63 150.44 150.59 8,339,343 -0.58(-0.38%)
Aug 15, 2023 155.12 155.13 151.03 151.17 8,295,607 -4.55(-2.92%)
Aug 14, 2023 155.47 155.92 154.37 155.72 6,383,152 -0.11(-0.07%)
Aug 11, 2023 152.36 155.85 152.06 155.83 7,039,500 +3.15(+2.06%)
Aug 10, 2023 152.20 154.24 151.53 152.68 9,106,275 +0.92(+0.61%)
Aug 09, 2023 152.71 153.26 151.23 151.76 11,089,988 +0.20(+0.13%)
Aug 08, 2023 149.93 151.69 148.30 151.56 6,795,481 -0.23(-0.15%)
Aug 07, 2023 152.85 153.20 151.02 151.78 14,668,864 +0.55(+0.36%)
Aug 04, 2023 152.52 154.76 150.98 151.23 10,729,265 -0.34(-0.23%)
Aug 03, 2023 151.80 153.50 150.80 151.58 7,038,282 -0.06(-0.04%)
Aug 02, 2023 153.00 153.05 150.05 151.63 7,497,753 -2.44(-1.58%)
Aug 01, 2023 155.34 155.34 152.41 154.07 7,935,950 -1.29(-0.83%)
Jul 31, 2023 152.96 155.66 152.48 155.36 13,759,782 +4.55(+3.01%)
Jul 28, 2023 150.38 150.94 148.58 150.82 6,896,042 -0.75(-0.49%)
Jul 27, 2023 153.87 154.23 151.15 151.57 6,810,709 -1.59(-1.04%)
Jul 26, 2023 152.72 153.87 152.41 153.16 6,379,620 -1.16(-0.75%)
Jul 25, 2023 153.70 155.22 152.52 154.32 7,135,435 +0.70(+0.46%)
Jul 24, 2023 152.34 155.72 151.90 153.62 10,235,591 +2.97(+1.97%)
Jul 21, 2023 149.54 150.78 149.10 150.65 9,227,935 +2.17(+1.46%)
Jul 20, 2023 148.24 149.22 147.82 148.47 6,179,277 +1.62(+1.11%)
Jul 19, 2023 146.03 147.88 145.51 146.85 5,954,329 +0.89(+0.61%)
Jul 18, 2023 144.93 148.16 144.65 145.96 7,161,458 +0.29(+0.20%)
Jul 17, 2023 145.58 146.33 144.90 145.66 4,584,773 -0.13(-0.09%)
Jul 14, 2023 149.05 149.06 145.53 145.79 7,443,019 -3.73(-2.49%)
Jul 13, 2023 151.74 152.46 148.63 149.53 8,581,875 -2.02(-1.33%)
Jul 12, 2023 151.15 152.21 150.30 151.55 6,934,905 +1.44(+0.96%)
Jul 11, 2023 148.09 150.38 147.77 150.10 5,331,250 +2.72(+1.85%)
Jul 10, 2023 146.13 147.89 146.12 147.38 5,442,742 +0.98(+0.67%)
Jul 07, 2023 144.43 148.08 144.26 146.40 6,954,823 +1.27(+0.88%)
Jul 06, 2023 147.33 147.93 143.94 145.13 9,703,903 -3.26(-2.19%)
Jul 05, 2023 149.71 149.71 147.26 148.39 6,656,822 -0.86(-0.57%)
Jul 03, 2023 149.21 150.09 148.76 149.24 3,447,339 -0.13(-0.09%)
Jun 30, 2023 149.48 149.91 148.67 149.37 6,695,467 +1.05(+0.71%)
Jun 29, 2023 147.55 148.35 146.61 148.32 5,933,644 +1.25(+0.85%)
Jun 28, 2023 145.66 147.16 144.47 147.07 6,080,454 +1.32(+0.91%)
Jun 27, 2023 145.72 146.87 145.07 145.75 6,932,894 -0.46(-0.31%)
Jun 26, 2023 143.93 147.11 143.86 146.20 7,762,333 +2.53(+1.76%)
Jun 23, 2023 143.35 144.01 142.52 143.68 15,982,941 -1.22(-0.84%)
Jun 22, 2023 145.58 145.80 144.27 144.90 7,467,513 -2.13(-1.45%)
Jun 21, 2023 144.93 148.05 144.77 147.03 7,725,186 +1.14(+0.78%)
Jun 20, 2023 148.23 148.63 144.52 145.89 10,997,721 -3.40(-2.28%)
Jun 16, 2023 150.53 151.17 149.29 149.29 24,228,642 -0.97(-0.64%)
Jun 15, 2023 149.34 151.69 149.34 150.26 8,116,098 +1.13(+0.76%)
Jun 14, 2023 151.87 152.62 148.23 149.13 8,132,993 -1.35(-0.90%)
Jun 13, 2023 150.48 152.44 150.25 150.47 8,069,537 +1.12(+0.75%)
Jun 12, 2023 149.10 151.25 148.31 149.35 7,555,829 -1.45(-0.96%)
Jun 09, 2023 151.21 152.26 150.58 150.81 7,026,013 -0.36(-0.24%)
Jun 08, 2023 152.04 152.35 149.13 151.17 7,524,107 -0.56(-0.37%)
Jun 07, 2023 148.61 152.09 148.57 151.73 10,424,943 +3.84(+2.59%)
Jun 06, 2023 145.56 148.24 145.43 147.89 6,565,453 +0.27(+0.18%)
Jun 05, 2023 149.89 150.42 147.37 147.63 7,589,395 -0.71(-0.48%)
Jun 02, 2023 146.74 148.80 145.82 148.34 9,969,820 +3.89(+2.69%)
Jun 01, 2023 143.63 145.95 142.15 144.45 10,415,498 +1.46(+1.02%)
May 31, 2023 143.86 144.69 142.74 142.99 14,058,276 -2.37(-1.63%)
May 30, 2023 143.98 145.49 143.54 145.36 8,230,751 -0.91(-0.62%)
May 26, 2023 147.42 147.74 145.68 146.27 8,149,312 -0.46(-0.31%)
May 25, 2023 146.84 147.74 145.72 146.72 7,416,101 -2.57(-1.72%)
May 24, 2023 149.94 150.53 148.37 149.30 7,440,864 +0.40(+0.27%)
May 23, 2023 146.33 149.69 146.04 148.90 10,991,664 +4.19(+2.89%)
May 22, 2023 145.99 146.98 144.38 144.71 12,282,186 -2.65(-1.80%)
May 19, 2023 147.04 148.51 146.18 147.36 8,533,540 +1.16(+0.79%)
May 18, 2023 145.12 146.42 143.85 146.20 7,876,264 -0.18(-0.12%)
May 17, 2023 145.52 147.05 144.74 146.38 6,561,790 +2.07(+1.43%)
May 16, 2023 147.11 147.62 144.15 144.31 7,455,241 -3.47(-2.35%)
May 15, 2023 147.81 148.69 146.87 147.78 5,420,952 +0.54(+0.37%)
May 12, 2023 147.60 148.47 146.24 147.24 5,211,037 +0.38(+0.26%)
May 11, 2023 146.07 146.96 144.67 146.86 7,090,309 -0.82(-0.55%)
May 10, 2023 150.83 150.83 146.54 147.68 6,553,354 -1.91(-1.28%)
May 09, 2023 148.64 150.81 148.45 149.59 5,335,885 -0.43(-0.29%)
May 08, 2023 151.89 152.58 149.97 150.02 5,348,191 -0.59(-0.39%)
May 05, 2023 149.76 151.47 149.27 150.61 6,171,659 +3.75(+2.55%)
May 04, 2023 147.70 148.72 146.11 146.86 7,977,684 -0.57(-0.39%)
May 03, 2023 148.68 150.01 147.35 147.44 8,015,369 -3.02(-2.01%)
May 02, 2023 155.42 155.47 148.96 150.45 11,381,644 -6.77(-4.31%)
May 01, 2023 157.66 158.62 156.40 157.22 6,515,443 -1.26(-0.79%)
Apr 28, 2023 154.65 158.82 154.22 158.48 11,074,546 +1.53(+0.98%)
Apr 27, 2023 156.46 157.36 155.18 156.95 6,822,233 +0.91(+0.58%)
Apr 26, 2023 158.13 158.83 155.33 156.04 6,561,672 -2.83(-1.78%)
Apr 25, 2023 160.12 160.19 158.34 158.87 6,179,066 -2.34(-1.45%)
Apr 24, 2023 158.97 162.06 158.48 161.21 7,634,765 +2.22(+1.40%)
Apr 21, 2023 159.66 160.37 158.73 158.99 7,636,442 -0.69(-0.43%)
Apr 20, 2023 158.65 159.87 157.96 159.68 6,223,226 -0.78(-0.49%)
Apr 19, 2023 159.31 160.51 158.97 160.46 5,856,407 +0.15(+0.09%)
Apr 18, 2023 160.59 162.06 159.94 160.31 8,557,784 -0.38(-0.23%)
Apr 17, 2023 162.06 162.21 160.02 160.68 7,449,717 -1.43(-0.88%)
Apr 14, 2023 162.17 162.53 160.96 162.11 5,244,885 +0.33(+0.20%)
Apr 13, 2023 160.05 162.14 159.65 161.78 7,293,116 +2.13(+1.34%)
Apr 12, 2023 160.24 160.87 159.32 159.65 6,549,778 +0.56(+0.35%)
Apr 11, 2023 158.94 160.14 158.00 159.08 5,817,291 +0.87(+0.55%)
Apr 10, 2023 158.40 159.51 157.29 158.21 6,300,537 +0.60(+0.38%)
Apr 06, 2023 159.21 159.26 157.12 157.61 6,172,964 -2.10(-1.31%)
Apr 05, 2023 159.12 160.23 157.69 159.71 6,890,097 +0.79(+0.50%)
Apr 04, 2023 160.89 160.89 157.67 158.91 8,000,376 -0.86(-0.54%)
Apr 03, 2023 159.63 160.85 158.80 159.77 13,683,933 +6.38(+4.16%)
Mar 31, 2023 152.96 153.91 152.44 153.39 7,490,079 +0.72(+0.47%)
Mar 30, 2023 152.53 153.25 151.90 152.66 6,724,632 +1.44(+0.95%)
Mar 29, 2023 151.00 151.66 149.79 151.22 8,051,894 +1.29(+0.86%)
Mar 28, 2023 147.86 150.59 147.29 149.94 5,962,149 +1.73(+1.17%)
Mar 27, 2023 147.97 148.99 146.36 148.21 7,451,726 +1.50(+1.02%)
Mar 24, 2023 142.99 147.27 142.74 146.71 7,022,563 +1.45(+1.00%)
Mar 23, 2023 147.62 149.25 143.97 145.26 8,359,595 -1.46(-0.99%)
Mar 22, 2023 150.29 150.47 146.59 146.72 6,716,394 -3.05(-2.03%)
Mar 21, 2023 147.75 150.01 147.10 149.77 10,374,715 +4.45(+3.06%)
Mar 20, 2023 142.65 146.45 142.23 145.32 9,019,161 +2.11(+1.47%)
Mar 17, 2023 144.42 146.07 141.58 143.22 35,274,696 -1.83(-1.26%)
Mar 16, 2023 141.17 146.15 140.93 145.05 13,670,120 +0.46(+0.32%)
Mar 15, 2023 146.27 148.49 142.91 144.59 14,956,677 -6.54(-4.33%)
Mar 14, 2023 148.78 154.20 148.42 151.13 10,669,273 +1.93(+1.29%)
Mar 13, 2023 147.07 151.31 144.59 149.20 10,805,780 -0.90(-0.60%)
Mar 10, 2023 151.30 154.81 149.17 150.11 7,856,419 -0.79(-0.52%)
Mar 09, 2023 153.98 155.58 150.59 150.90 6,608,993 -2.33(-1.52%)
Mar 08, 2023 153.45 155.37 151.71 153.23 5,781,525 -0.98(-0.63%)
Mar 07, 2023 155.78 156.62 153.78 154.21 7,858,213 -2.01(-1.29%)
Mar 06, 2023 154.50 156.81 154.00 156.22 8,192,036 +1.14(+0.73%)
Mar 03, 2023 151.23 155.66 150.81 155.08 6,390,363 +2.26(+1.48%)
Mar 02, 2023 152.28 153.70 151.91 152.82 5,973,945 +0.48(+0.31%)
Mar 01, 2023 151.28 153.79 150.97 152.34 7,940,127 +1.20(+0.80%)
Feb 28, 2023 154.48 154.48 150.68 151.14 11,559,515 -1.93(-1.26%)
Feb 27, 2023 153.25 153.58 152.22 153.07 6,793,311 +0.39(+0.25%)
Feb 24, 2023 151.14 152.86 149.62 152.68 5,669,822 +0.45(+0.30%)
Feb 23, 2023 152.53 153.09 150.94 152.23 6,853,625 +1.49(+0.99%)
Feb 22, 2023 150.68 151.98 149.39 150.75 6,600,313 -0.61(-0.40%)
Feb 21, 2023 152.47 153.94 151.07 151.36 7,720,476 -1.74(-1.14%)
Feb 17, 2023 154.86 154.97 152.16 153.10 10,224,610 -3.50(-2.23%)
Feb 16, 2023 158.12 158.56 156.43 156.59 7,152,401 -2.29(-1.44%)
Feb 15, 2023 159.25 159.37 157.47 158.89 9,452,000 -1.69(-1.05%)
Feb 14, 2023 158.86 161.69 158.40 160.58 8,661,058 +1.22(+0.77%)
Feb 13, 2023 159.65 160.19 158.20 159.36 10,126,469 -0.89(-0.56%)
Feb 10, 2023 159.16 160.96 159.12 160.25 12,450,825 +3.29(+2.10%)
Feb 09, 2023 158.63 159.03 156.55 156.96 10,861,271 -1.45(-0.92%)
Feb 08, 2023 160.73 162.21 157.92 158.42 10,496,776 -3.81(-2.35%)
Feb 07, 2023 158.48 162.51 158.05 162.23 11,026,140 +4.15(+2.62%)
Feb 06, 2023 158.01 158.53 155.97 158.08 8,218,259 +0.18(+0.11%)
Feb 03, 2023 158.29 159.86 157.01 157.90 9,019,471 +0.41(+0.26%)
Feb 02, 2023 159.47 159.75 155.45 157.49 11,224,604 -2.19(-1.37%)
Feb 01, 2023 161.50 161.83 157.99 159.68 12,359,351 -2.48(-1.53%)
Jan 31, 2023 160.98 162.73 159.74 162.16 15,536,370 -0.17(-0.10%)
Jan 30, 2023 165.87 166.19 161.84 162.33 12,304,368 -4.89(-2.93%)
Jan 27, 2023 171.68 171.68 165.79 167.22 21,091,868 -7.77(-4.44%)
Jan 26, 2023 172.39 175.01 170.98 175.00 15,338,376 +8.12(+4.86%)
Jan 25, 2023 167.07 167.76 164.33 166.88 7,187,929 -1.63(-0.97%)
Jan 24, 2023 168.75 169.60 166.52 168.51 6,424,855 +0.16(+0.09%)
Jan 23, 2023 168.86 170.11 167.76 168.35 8,989,845 -0.22(-0.13%)
Jan 20, 2023 166.63 169.00 165.42 168.57 11,244,181 +1.77(+1.06%)
Jan 19, 2023 164.58 167.69 164.16 166.80 6,336,943 +1.65(+1.00%)
Jan 18, 2023 168.50 169.95 164.88 165.15 9,549,001 -3.04(-1.81%)
Jan 17, 2023 166.28 168.97 166.04 168.19 11,477,584 +2.73(+1.65%)
Jan 13, 2023 165.02 165.86 163.71 165.46 6,212,351 +0.45(+0.27%)
Jan 12, 2023 164.00 166.22 163.91 165.01 7,394,854 +1.75(+1.07%)
Jan 11, 2023 165.77 166.00 162.42 163.26 7,468,257 -0.78(-0.48%)
Jan 10, 2023 164.38 164.67 161.88 164.04 8,902,458 +0.80(+0.49%)
Jan 09, 2023 166.11 166.18 162.50 163.24 8,996,547 -1.29(-0.78%)
Jan 06, 2023 164.96 167.17 163.73 164.53 7,717,071 +1.23(+0.75%)
Jan 05, 2023 159.81 164.19 159.57 163.30 6,532,442 +2.89(+1.80%)
Jan 04, 2023 159.30 162.41 159.21 160.41 8,241,191 -1.72(-1.06%)
Jan 03, 2023 165.91 166.80 159.82 162.13 8,111,642 -5.12(-3.06%)
Dec 30, 2022 165.90 167.69 165.59 167.26 5,371,216 +1.09(+0.66%)
Dec 29, 2022 164.61 166.99 164.61 166.17 4,443,950 +1.25(+0.76%)
Dec 28, 2022 166.67 167.08 163.94 164.92 4,811,476 -2.47(-1.48%)
Dec 27, 2022 166.21 167.95 165.31 167.39 5,550,442 +2.08(+1.26%)
Dec 23, 2022 162.24 165.48 161.85 165.31 6,523,644 +4.96(+3.09%)
Dec 22, 2022 163.22 163.27 156.86 160.35 6,175,876 -2.44(-1.50%)
Dec 21, 2022 163.25 163.97 161.36 162.80 5,875,876 +1.89(+1.18%)
Dec 20, 2022 158.24 161.48 158.04 160.91 6,650,062 +2.60(+1.64%)
Dec 19, 2022 158.52 159.18 156.79 158.31 7,651,430 +1.08(+0.69%)
Dec 16, 2022 157.05 158.56 155.71 157.22 26,357,398 -2.16(-1.36%)
Dec 15, 2022 158.98 159.70 156.60 159.39 7,811,426 -1.20(-0.75%)
Dec 14, 2022 162.60 163.00 159.60 160.59 7,558,387 -1.12(-0.69%)
Dec 13, 2022 161.74 162.57 160.73 161.71 8,410,889 +3.52(+2.23%)
Dec 12, 2022 157.42 158.90 156.28 158.18 10,049,037 +1.63(+1.04%)
Dec 09, 2022 160.56 161.39 156.49 156.55 11,540,691 -5.16(-3.19%)
Dec 08, 2022 164.24 164.38 160.31 161.72 8,664,664 +0.95(+0.59%)
Dec 07, 2022 159.41 162.69 159.21 160.76 7,441,509 +0.47(+0.30%)
Dec 06, 2022 163.55 165.93 159.46 160.29 9,401,833 -4.24(-2.58%)
Dec 05, 2022 170.22 170.48 162.73 164.53 8,757,833 -4.16(-2.47%)
Dec 02, 2022 169.16 171.12 167.67 168.69 7,353,366 -1.36(-0.80%)
Dec 01, 2022 171.71 171.97 169.08 170.06 5,597,041 -0.76(-0.45%)
Nov 30, 2022 170.39 170.85 167.38 170.82 11,734,474 +2.12(+1.26%)
Nov 29, 2022 167.98 169.46 167.41 168.69 7,495,445 +2.49(+1.50%)
Nov 28, 2022 168.00 169.10 165.84 166.21 10,050,345 -4.98(-2.91%)
Nov 25, 2022 172.29 172.67 170.82 171.18 3,000,875 -0.50(-0.29%)
Nov 23, 2022 170.73 172.53 170.14 171.69 6,257,627 -1.54(-0.89%)
Nov 22, 2022 171.23 173.85 170.61 173.22 9,679,088 +4.33(+2.57%)
Nov 21, 2022 167.48 169.32 163.84 168.89 9,047,640 -1.63(-0.96%)
Nov 18, 2022 168.63 170.91 167.41 170.52 8,221,816 -1.03(-0.60%)
Nov 17, 2022 169.14 171.68 167.99 171.55 7,029,712 +0.48(+0.28%)
Nov 16, 2022 172.50 173.68 169.85 171.06 8,580,587 -2.83(-1.63%)
Nov 15, 2022 173.03 174.25 171.32 173.89 8,374,635 +1.39(+0.80%)
Nov 14, 2022 172.28 175.40 172.16 172.50 10,510,401 +0.08(+0.05%)
Nov 11, 2022 170.19 173.01 170.04 172.42 9,115,093 +4.77(+2.85%)
Nov 10, 2022 168.51 168.60 164.64 167.65 7,548,689 +3.12(+1.89%)
Nov 09, 2022 169.79 169.97 163.88 164.53 8,671,322 -6.85(-4.00%)
Nov 08, 2022 171.37 172.23 170.02 171.39 6,820,013 -0.25(-0.15%)
Nov 07, 2022 168.76 172.35 168.40 171.64 8,201,244 +2.03(+1.19%)
Nov 04, 2022 170.92 171.44 167.00 169.61 8,101,874 +2.12(+1.26%)
Nov 03, 2022 164.57 168.47 164.05 167.49 7,145,182 +2.43(+1.47%)
Nov 02, 2022 167.31 164.85 165.06 8,778,036 -3.44(-2.04%)
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.