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 (%)
Feb 26, 2021 86.79 87.61 84.62 86.70 16,672,280 -2.04(-2.30%)
Feb 25, 2021 90.94 91.00 88.07 88.73 15,229,051 -0.83(-0.93%)
Feb 24, 2021 86.85 90.20 86.53 89.56 18,580,258 +3.19(+3.69%)
Feb 23, 2021 86.67 86.83 83.92 86.37 17,150,828 +1.08(+1.26%)
Feb 22, 2021 84.09 86.38 83.63 85.30 15,190,075 +2.25(+2.70%)
Feb 19, 2021 82.47 83.56 82.06 83.05 10,281,745 +0.69(+0.84%)
Feb 18, 2021 82.83 83.04 81.75 82.36 10,416,675 -0.80(-0.96%)
Feb 17, 2021 82.72 83.85 81.67 83.16 16,549,527 +2.42(+3.00%)
Feb 16, 2021 80.67 81.37 80.29 80.74 16,111,706 +1.62(+2.05%)
Feb 12, 2021 78.25 79.27 78.09 79.12 9,192,275 +0.45(+0.58%)
Feb 11, 2021 78.96 79.02 77.01 78.67 10,026,542 -0.43(-0.54%)
Feb 10, 2021 78.12 79.15 77.45 79.09 10,255,742 +1.33(+1.72%)
Feb 09, 2021 77.88 78.02 76.78 77.76 8,891,688 -0.44(-0.57%)
Feb 08, 2021 77.19 78.68 76.95 78.20 11,561,567 +1.90(+2.49%)
Feb 05, 2021 76.89 77.34 75.78 76.31 9,378,268 +0.22(+0.29%)
Feb 04, 2021 76.51 76.64 75.18 76.08 9,245,045 +0.03(+0.04%)
Feb 03, 2021 74.42 76.42 74.28 76.05 10,823,502 +1.62(+2.18%)
Feb 02, 2021 75.24 75.54 73.97 74.42 10,798,393 +0.56(+0.75%)
Feb 01, 2021 73.31 74.63 72.30 73.87 9,442,513 +1.03(+1.42%)
Jan 29, 2021 73.90 74.66 72.60 72.83 17,195,364 -3.27(-4.29%)
Jan 28, 2021 75.80 77.07 75.44 76.10 9,532,525 +0.70(+0.93%)
Jan 27, 2021 74.83 77.24 74.16 75.40 11,893,616 -0.99(-1.30%)
Jan 26, 2021 78.82 79.43 76.31 76.39 9,149,845 -1.32(-1.69%)
Jan 25, 2021 77.46 77.82 76.37 77.71 8,987,953 -0.71(-0.90%)
Jan 22, 2021 77.28 78.67 76.79 78.42 9,136,594 -0.24(-0.30%)
Jan 21, 2021 80.24 80.92 77.98 78.66 12,156,669 -2.88(-3.53%)
Jan 20, 2021 81.21 81.69 80.61 81.54 10,215,549 +0.74(+0.92%)
Jan 19, 2021 79.93 81.24 79.75 80.79 11,183,653 +2.07(+2.63%)
Jan 15, 2021 80.55 80.62 78.40 78.72 11,983,694 -2.91(-3.56%)
Jan 14, 2021 80.31 82.34 80.18 81.63 16,313,267 +1.91(+2.40%)
Jan 13, 2021 79.67 79.95 78.60 79.72 11,370,754 -0.08(-0.10%)
Jan 12, 2021 79.21 80.29 78.40 79.79 12,774,762 +1.49(+1.90%)
Jan 11, 2021 76.19 78.73 75.72 78.31 12,440,471 +0.44(+0.57%)
Jan 08, 2021 78.72 79.02 77.32 77.86 13,045,376 +0.74(+0.95%)
Jan 07, 2021 77.27 77.64 76.35 77.13 10,852,489 +0.36(+0.47%)
Jan 06, 2021 76.08 77.61 75.07 76.77 16,270,242 +2.39(+3.22%)
Jan 05, 2021 73.08 76.27 72.94 74.37 15,673,714 +1.96(+2.70%)
Jan 04, 2021 72.79 73.48 71.72 72.42 10,800,833 +0.22(+0.31%)
Dec 31, 2020 72.19 72.19 72.19 9,242,033 -0.75(-1.03%)
Dec 30, 2020 72.33 74.01 72.27 72.95 9,242,033 +0.62(+0.85%)
Dec 29, 2020 72.89 73.28 71.85 72.33 8,969,743 -0.25(-0.34%)
Dec 28, 2020 73.19 74.06 72.34 72.58 9,411,303 -0.37(-0.50%)
Dec 24, 2020 73.46 73.46 72.50 72.95 3,901,880 -0.31(-0.42%)
Dec 23, 2020 72.66 74.08 72.66 73.25 8,447,482 +1.14(+1.58%)
Dec 22, 2020 73.04 73.35 72.07 72.12 10,043,558 -1.48(-2.01%)
Dec 21, 2020 72.01 74.23 71.41 73.60 13,367,708 -0.94(-1.26%)
Dec 18, 2020 75.21 75.84 73.74 74.54 32,083,944 -1.04(-1.38%)
Dec 17, 2020 76.55 76.55 74.84 75.58 13,739,021 -0.24(-0.32%)
Dec 16, 2020 76.25 76.38 75.10 75.82 11,567,336 -0.58(-0.76%)
Dec 15, 2020 76.44 77.35 75.89 76.40 13,774,401 -0.06(-0.08%)
Dec 14, 2020 79.84 80.10 76.29 76.46 14,260,626 -2.57(-3.26%)
Dec 11, 2020 79.10 79.74 77.82 79.03 11,211,530 -0.77(-0.96%)
Dec 10, 2020 78.26 80.84 77.61 79.80 14,023,428 +2.49(+3.22%)
Dec 09, 2020 78.82 79.52 76.40 77.31 13,007,408 -0.94(-1.20%)
Dec 08, 2020 77.23 79.04 77.10 78.25 8,919,071 +0.67(+0.86%)
Dec 07, 2020 78.49 78.97 76.84 77.59 10,990,152 -2.15(-2.70%)
Dec 04, 2020 77.98 79.89 77.72 79.74 12,623,089 +2.97(+3.88%)
Dec 03, 2020 77.43 77.89 76.14 76.77 9,648,525 -0.06(-0.08%)
Dec 02, 2020 74.60 78.06 74.46 76.83 12,288,099 +2.07(+2.77%)
Dec 01, 2020 76.32 76.69 74.43 74.76 11,596,649 +0.23(+0.31%)
Nov 30, 2020 76.95 77.66 74.29 74.53 16,710,110 -3.53(-4.52%)
Nov 27, 2020 78.08 79.15 77.40 78.06 5,413,221 -0.71(-0.90%)
Nov 25, 2020 80.94 80.94 78.77 78.77 12,348,662 -2.97(-3.64%)
Nov 24, 2020 79.84 81.91 79.50 81.74 20,187,924 +3.92(+5.04%)
Nov 23, 2020 74.76 78.29 74.17 77.82 15,650,697 +4.48(+6.11%)
Nov 20, 2020 73.28 73.78 72.56 73.34 9,705,453 +0.05(+0.07%)
Nov 19, 2020 71.42 73.48 71.01 73.29 10,309,976 +1.24(+1.72%)
Nov 18, 2020 74.69 75.14 72.02 72.05 12,379,210 -2.36(-3.17%)
Nov 17, 2020 73.86 74.83 72.52 74.41 16,759,478 -0.54(-0.72%)
Nov 16, 2020 72.65 75.13 72.07 74.95 22,500,692 +5.00(+7.14%)
Nov 13, 2020 68.37 70.22 68.27 69.95 12,936,666 +1.99(+2.93%)
Nov 12, 2020 68.22 69.28 67.32 67.96 10,588,800 -1.51(-2.17%)
Nov 11, 2020 70.85 71.18 68.91 69.47 13,813,279 -0.51(-0.73%)
Nov 10, 2020 68.36 70.05 67.15 69.98 17,845,682 +3.09(+4.62%)
Nov 09, 2020 67.40 71.00 65.93 66.89 28,483,768 +6.95(+11.60%)
Nov 06, 2020 61.08 61.73 59.67 59.94 9,931,349 -0.83(-1.37%)
Nov 05, 2020 60.57 61.48 60.46 60.78 12,614,178 +0.31(+0.52%)
Nov 04, 2020 59.63 62.00 58.88 60.46 12,963,365 +0.03(+0.04%)
Nov 03, 2020 61.64 61.75 59.86 60.44 10,192,687 -0.35(-0.57%)
Nov 02, 2020 59.56 61.57 58.47 60.78 13,613,902 +2.23(+3.81%)
Oct 30, 2020 58.89 59.07 57.36 58.55 20,414,170 +0.59(+1.02%)
Oct 29, 2020 55.71 58.25 54.90 57.96 14,587,125 +1.62(+2.87%)
Oct 28, 2020 57.03 57.36 55.87 56.34 18,944,152 -2.22(-3.78%)
Oct 27, 2020 59.33 59.48 58.54 58.56 16,913,790 -1.20(-2.02%)
Oct 26, 2020 60.43 60.57 59.18 59.77 11,525,922 -1.37(-2.25%)
Oct 23, 2020 62.28 62.65 60.51 61.14 10,358,900 -0.70(-1.13%)
Oct 22, 2020 59.71 61.91 59.45 61.84 11,645,353 +2.13(+3.57%)
Oct 21, 2020 59.93 60.31 59.59 59.71 11,628,142 -0.68(-1.13%)
Oct 20, 2020 60.57 60.90 59.85 60.39 9,192,899 +0.34(+0.56%)
Oct 19, 2020 61.59 61.79 59.98 60.05 9,916,415 -1.36(-2.21%)
Oct 16, 2020 61.94 62.37 60.89 61.41 11,045,924 -0.52(-0.84%)
Oct 15, 2020 60.51 62.11 60.14 61.93 11,932,085 +0.47(+0.77%)
Oct 14, 2020 61.74 62.71 61.42 61.46 8,377,530 -0.38(-0.61%)
Oct 13, 2020 62.97 62.97 61.32 61.84 12,392,079 -0.94(-1.49%)
Oct 12, 2020 62.03 63.14 61.67 62.77 10,749,292 +0.43(+0.69%)
Oct 09, 2020 63.91 64.10 62.33 62.34 14,553,334 -1.03(-1.62%)
Oct 08, 2020 62.67 63.65 62.33 63.37 13,755,943 +1.21(+1.95%)
Oct 07, 2020 60.80 62.28 60.29 62.16 18,289,096 +1.25(+2.05%)
Oct 06, 2020 62.21 62.61 60.87 60.91 18,150,450 -0.34(-0.55%)
Oct 05, 2020 60.25 61.27 59.57 61.25 14,301,054 +1.27(+2.12%)
Oct 02, 2020 58.06 60.38 57.98 59.98 11,697,458 +0.65(+1.09%)
Oct 01, 2020 60.25 60.56 59.00 59.33 17,721,114 -1.33(-2.19%)
Sep 30, 2020 60.87 61.41 60.33 60.66 12,422,693 +0.08(+0.14%)
Sep 29, 2020 62.34 62.46 59.91 60.57 12,530,414 -1.71(-2.75%)
Sep 28, 2020 62.04 62.98 61.63 62.28 15,235,748 +1.77(+2.92%)
Sep 25, 2020 59.82 61.06 59.62 60.51 13,140,471 +0.03(+0.04%)
Sep 24, 2020 60.03 61.53 59.39 60.49 18,038,766 -0.13(-0.21%)
Sep 23, 2020 63.68 63.95 60.53 60.62 19,760,182 -3.02(-4.74%)
Sep 22, 2020 64.15 65.32 63.48 63.63 10,863,344 -0.65(-1.01%)
Sep 21, 2020 64.23 64.58 62.92 64.28 19,225,566 -1.61(-2.44%)
Sep 18, 2020 65.61 66.68 65.29 65.89 17,232,230 -0.49(-0.74%)
Sep 17, 2020 65.32 66.43 64.34 66.38 12,472,555 +0.19(+0.29%)
Sep 16, 2020 64.32 66.96 63.99 66.18 15,454,146 +1.82(+2.83%)
Sep 15, 2020 65.34 66.12 63.99 64.36 13,924,019 -0.75(-1.15%)
Sep 14, 2020 65.27 65.70 64.80 65.11 9,711,301 -0.34(-0.51%)
Sep 11, 2020 65.92 66.29 64.93 65.45 16,300,095 -0.39(-0.59%)
Sep 10, 2020 67.93 68.15 65.76 65.84 14,060,463 -1.58(-2.35%)
Sep 09, 2020 67.37 68.30 67.13 67.42 11,002,532 +0.89(+1.34%)
Sep 08, 2020 67.82 67.89 65.75 66.53 17,736,156 -2.49(-3.61%)
Sep 04, 2020 69.47 70.46 68.16 69.02 12,483,002 -0.29(-0.43%)
Sep 03, 2020 69.97 71.18 68.84 69.32 19,202,896 -0.77(-1.09%)
Sep 02, 2020 69.98 70.73 69.67 70.09 12,845,651 +0.09(+0.13%)
Sep 01, 2020 70.14 70.46 69.46 69.99 10,677,318 -0.72(-1.01%)
Aug 31, 2020 72.31 72.37 70.66 70.71 11,201,661 -1.43(-1.99%)
Aug 28, 2020 71.65 72.23 71.04 72.14 8,674,337 +0.61(+0.85%)
Aug 27, 2020 71.75 72.14 70.74 71.53 8,828,139 +0.11(+0.15%)
Aug 26, 2020 72.21 72.32 71.32 71.42 8,883,764 -1.14(-1.57%)
Aug 25, 2020 74.15 74.17 72.25 72.56 8,112,235 -0.90(-1.23%)
Aug 24, 2020 72.12 73.58 71.52 73.46 10,370,680 +1.79(+2.49%)
Aug 21, 2020 71.33 71.69 70.36 71.68 10,687,100 +0.23(+0.32%)
Aug 20, 2020 71.96 73.20 71.38 71.45 9,341,578 -1.33(-1.83%)
Aug 19, 2020 73.55 74.05 72.62 72.78 10,823,385 -1.04(-1.42%)
Aug 18, 2020 74.95 75.29 73.56 73.83 9,472,357 -1.56(-2.07%)
Aug 17, 2020 75.04 76.06 74.51 75.38 12,609,438 +0.35(+0.46%)
Aug 14, 2020 73.91 75.24 73.79 75.04 7,637,561 +0.44(+0.59%)
Aug 13, 2020 74.64 75.81 74.55 74.60 8,807,213 -0.75(-0.99%)
Aug 12, 2020 75.41 76.12 74.29 75.34 10,906,349 +0.91(+1.23%)
Aug 11, 2020 76.36 77.24 74.06 74.43 10,918,224 -0.09(-0.12%)
Aug 10, 2020 73.03 74.55 72.75 74.52 9,813,598 +2.43(+3.38%)
Aug 07, 2020 72.15 72.34 71.21 72.09 8,651,769 -0.56(-0.77%)
Aug 06, 2020 71.78 73.00 71.51 72.64 8,470,807 +0.22(+0.31%)
Aug 05, 2020 73.20 73.44 71.76 72.42 8,853,047 +0.59(+0.82%)
Aug 04, 2020 70.16 72.02 69.99 71.83 10,926,667 +1.40(+1.98%)
Aug 03, 2020 69.75 70.71 69.60 70.43 13,510,110 +0.72(+1.04%)
Jul 31, 2020 69.14 69.85 67.69 69.71 23,022,978 -1.94(-2.70%)
Jul 30, 2020 73.44 73.50 71.17 71.65 12,172,742 -3.16(-4.22%)
Jul 29, 2020 74.31 74.81 73.57 74.80 7,690,053 +0.80(+1.08%)
Jul 28, 2020 75.14 75.72 73.72 74.01 8,172,297 -1.60(-2.12%)
Jul 27, 2020 74.55 75.65 73.75 75.61 9,151,043 +0.76(+1.01%)
Jul 24, 2020 75.97 77.02 74.73 74.85 7,971,576 -0.73(-0.97%)
Jul 23, 2020 75.16 75.89 74.76 75.58 7,930,535 -0.02(-0.03%)
Jul 22, 2020 74.70 75.78 73.83 75.61 12,422,650 -0.29(-0.38%)
Jul 21, 2020 71.81 76.17 71.72 75.90 18,201,554 +5.08(+7.18%)
Jul 20, 2020 72.11 72.66 70.43 70.82 18,029,724 -1.59(-2.20%)
Jul 17, 2020 73.42 74.01 72.18 72.41 7,181,571 -0.97(-1.32%)
Jul 16, 2020 73.45 74.31 72.54 73.38 5,774,022 -0.44(-0.60%)
Jul 15, 2020 74.89 74.90 73.26 73.82 7,145,888 +0.45(+0.61%)
Jul 14, 2020 70.92 73.58 70.63 73.37 8,957,312 +2.45(+3.45%)
Jul 13, 2020 71.46 72.20 70.43 70.92 8,516,421 +0.14(+0.20%)
Jul 10, 2020 68.52 70.94 68.52 70.78 7,487,170 +2.07(+3.01%)
Jul 09, 2020 71.40 71.69 68.67 68.72 10,633,829 -3.21(-4.46%)
Jul 08, 2020 71.75 72.92 71.33 71.92 8,111,700 +0.24(+0.34%)
Jul 07, 2020 72.93 73.15 71.55 71.68 7,101,257 -1.88(-2.55%)
Jul 06, 2020 74.33 74.95 72.93 73.56 8,123,753 +0.22(+0.29%)
Jul 02, 2020 74.22 75.04 73.22 73.34 7,023,112 +0.57(+0.79%)
Jul 01, 2020 74.15 75.38 72.71 72.77 7,679,825 -1.34(-1.80%)
Jun 30, 2020 71.92 74.74 71.72 74.11 9,949,997 +1.30(+1.78%)
Jun 29, 2020 72.18 73.56 71.92 72.81 8,454,533 +1.00(+1.40%)
Jun 26, 2020 73.73 73.77 71.57 71.81 16,575,542 -2.28(-3.08%)
Jun 25, 2020 72.51 74.34 72.39 74.09 8,905,064 +1.30(+1.79%)
Jun 24, 2020 74.74 74.85 72.14 72.79 10,804,466 -3.16(-4.16%)
Jun 23, 2020 76.82 77.31 75.73 75.94 7,607,044 -0.12(-0.16%)
Jun 22, 2020 75.01 76.15 74.40 76.07 7,148,193 +0.80(+1.06%)
Jun 19, 2020 78.41 78.41 75.20 75.27 17,864,524 -1.09(-1.42%)
Jun 18, 2020 75.58 77.43 74.83 76.36 8,504,186 +0.33(+0.44%)
Jun 17, 2020 77.93 78.07 75.99 76.02 7,243,243 -2.07(-2.65%)
Jun 16, 2020 78.89 79.38 75.98 78.09 10,508,957 +2.33(+3.07%)
Jun 15, 2020 73.99 76.47 73.26 75.77 14,798,617 -0.96(-1.26%)
Jun 12, 2020 77.75 77.78 74.75 76.73 11,477,895 +2.51(+3.38%)
Jun 11, 2020 76.66 78.22 74.01 74.22 17,989,950 -6.82(-8.41%)
Jun 10, 2020 83.88 84.30 81.02 81.04 12,622,886 -3.28(-3.89%)
Jun 09, 2020 83.63 85.48 82.91 84.32 12,937,015 -1.42(-1.66%)
Jun 08, 2020 85.23 86.03 83.77 85.74 13,353,065 +2.02(+2.41%)
Jun 05, 2020 82.29 84.75 82.26 83.72 15,364,345 +3.76(+4.71%)
Jun 04, 2020 80.38 80.47 79.03 79.96 7,671,945 -0.75(-0.93%)
Jun 03, 2020 79.70 81.16 79.52 80.71 10,160,360 +2.07(+2.63%)
Jun 02, 2020 77.88 79.08 77.48 78.64 9,483,181 +1.58(+2.05%)
Jun 01, 2020 75.53 77.94 74.84 77.06 8,844,285 +0.91(+1.19%)
May 29, 2020 74.90 76.31 74.13 76.16 20,489,808 +0.69(+0.91%)
May 28, 2020 77.74 77.98 75.40 75.47 11,600,633 -2.52(-3.23%)
May 27, 2020 78.63 78.64 76.50 77.98 9,416,097 +0.50(+0.64%)
May 26, 2020 76.81 78.35 76.43 77.49 11,348,560 +2.51(+3.35%)
May 22, 2020 75.95 76.07 74.30 74.98 10,310,768 -1.46(-1.91%)
May 21, 2020 77.05 77.54 75.81 76.44 10,632,775 -0.80(-1.03%)
May 20, 2020 75.58 77.63 74.89 77.24 11,027,911 +2.81(+3.77%)
May 19, 2020 76.85 76.93 74.35 74.43 9,328,629 -2.43(-3.17%)
May 18, 2020 76.74 77.57 75.96 76.86 14,817,761 +3.89(+5.33%)
May 15, 2020 74.20 75.35 72.71 72.98 12,355,638 -0.73(-0.99%)
May 14, 2020 71.45 74.42 70.41 73.70 13,045,792 +1.10(+1.52%)
May 13, 2020 73.58 73.66 71.47 72.60 14,922,523 -1.96(-2.63%)
May 12, 2020 76.23 76.96 74.48 74.56 10,685,288 -1.86(-2.43%)
May 11, 2020 77.11 77.43 76.27 76.42 8,670,948 -1.72(-2.20%)
May 08, 2020 77.76 78.21 76.99 78.14 10,510,643 +2.32(+3.05%)
May 07, 2020 76.10 76.99 75.23 75.82 11,913,257 +2.12(+2.88%)
May 06, 2020 76.00 76.50 73.48 73.70 13,616,682 -2.32(-3.06%)
May 05, 2020 77.35 78.00 75.86 76.03 16,621,823 +1.19(+1.59%)
May 04, 2020 72.65 74.99 71.77 74.84 13,674,176 +1.64(+2.24%)
May 01, 2020 74.90 75.34 71.24 73.21 16,188,452 -2.10(-2.78%)
Apr 30, 2020 76.71 78.36 74.14 75.30 14,929,943 -2.14(-2.77%)
Apr 29, 2020 75.69 77.87 75.54 77.44 15,076,719 +3.85(+5.24%)
Apr 28, 2020 73.30 74.45 72.71 73.59 13,005,330 +0.16(+0.22%)
Apr 27, 2020 71.00 74.17 70.28 73.43 14,701,479 +2.21(+3.10%)
Apr 24, 2020 72.42 72.67 70.20 71.22 11,211,572 +0.17(+0.24%)
Apr 23, 2020 70.64 72.67 69.89 71.04 17,378,594 +1.93(+2.79%)
Apr 22, 2020 69.53 69.78 67.91 69.11 12,609,784 +2.29(+3.43%)
Apr 21, 2020 65.71 68.58 64.86 66.82 23,971,264 -1.58(-2.31%)
Apr 20, 2020 67.66 71.21 67.19 68.40 19,232,934 -2.95(-4.13%)
Apr 17, 2020 66.57 71.62 66.56 71.35 19,707,150 +5.88(+8.98%)
Apr 16, 2020 66.55 67.27 64.50 65.47 15,005,730 -2.05(-3.03%)
Apr 15, 2020 66.71 68.25 64.92 67.52 17,082,718 -1.74(-2.51%)
Apr 14, 2020 69.95 71.27 69.02 69.25 18,075,962 -0.25(-0.35%)
Apr 13, 2020 71.36 71.50 68.26 69.50 16,923,028 +0.49(+0.71%)
Apr 09, 2020 72.63 73.59 66.72 69.01 20,829,346 -1.37(-1.94%)
Apr 08, 2020 67.35 70.64 66.72 70.37 14,998,591 +4.14(+6.25%)
Apr 07, 2020 68.97 70.14 66.17 66.23 20,024,532 +0.43(+0.66%)
Apr 06, 2020 63.02 66.26 61.80 65.80 21,175,928 +4.32(+7.03%)
Apr 03, 2020 63.84 64.65 59.77 61.48 18,210,970 -0.83(-1.33%)
Apr 02, 2020 58.73 64.41 56.94 62.30 28,356,218 +6.19(+11.03%)
Apr 01, 2020 56.89 59.17 55.34 56.12 17,543,446 -3.19(-5.38%)
Mar 31, 2020 59.97 61.42 57.96 59.31 22,608,286 +0.42(+0.71%)
Mar 30, 2020 55.67 59.69 54.85 58.89 22,585,322 +2.59(+4.61%)
Mar 27, 2020 59.03 60.19 56.07 56.30 24,938,036 -6.22(-9.95%)
Mar 26, 2020 57.54 63.11 55.57 62.52 29,493,044 +5.82(+10.26%)
Mar 25, 2020 55.89 59.86 54.54 56.70 27,556,754 +2.23(+4.09%)
Mar 24, 2020 50.32 55.37 49.37 54.47 35,668,356 +10.09(+22.74%)
Mar 23, 2020 47.68 48.62 43.36 44.38 29,026,014 -4.23(-8.71%)
Mar 20, 2020 48.72 49.64 46.13 48.61 32,939,408 +1.64(+3.48%)
Mar 19, 2020 45.23 47.87 42.23 46.97 36,493,768 +1.92(+4.25%)
Mar 18, 2020 54.19 54.21 44.66 45.06 30,461,042 -12.80(-22.12%)
Mar 17, 2020 57.62 59.73 53.60 57.86 27,711,308 +0.81(+1.42%)
Mar 16, 2020 59.40 64.24 57.04 57.05 21,420,788 -11.23(-16.45%)
Mar 13, 2020 65.46 68.34 60.66 68.28 28,708,540 +5.86(+9.39%)
Mar 12, 2020 63.21 63.95 59.63 62.42 31,478,620 -5.54(-8.15%)
Mar 11, 2020 67.30 69.44 66.91 67.96 22,497,284 -1.60(-2.29%)
Mar 10, 2020 70.59 70.64 66.33 69.55 27,600,040 +3.53(+5.34%)
Mar 09, 2020 67.30 72.03 65.48 66.03 37,378,092 -11.99(-15.37%)
Mar 06, 2020 76.66 78.62 76.46 78.02 20,601,852 -1.53(-1.92%)
Mar 05, 2020 78.34 79.71 77.71 79.55 15,654,717 -1.10(-1.36%)
Mar 04, 2020 78.88 81.05 78.30 80.65 18,021,560 +3.39(+4.39%)
Mar 03, 2020 79.22 80.60 76.42 77.26 20,178,636 -1.80(-2.28%)
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.