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 (%)
Jul 30, 2021 90.42 91.29 88.41 89.32 14,014,019 -0.67(-0.74%)
Jul 29, 2021 89.82 90.26 89.44 89.99 9,890,079 +1.22(+1.37%)
Jul 28, 2021 88.53 89.32 87.98 88.77 9,740,784 +0.50(+0.57%)
Jul 27, 2021 87.78 88.37 86.81 88.27 9,496,599 -0.30(-0.34%)
Jul 26, 2021 87.26 88.84 87.24 88.57 11,656,760 +1.83(+2.11%)
Jul 23, 2021 86.68 86.96 85.93 86.74 8,629,071 +0.04(+0.04%)
Jul 22, 2021 87.21 87.22 85.88 86.70 8,768,411 -0.88(-1.00%)
Jul 21, 2021 85.96 88.15 85.72 87.58 13,081,979 +2.89(+3.41%)
Jul 20, 2021 84.13 86.02 83.39 84.69 13,805,545 +0.50(+0.59%)
Jul 19, 2021 84.07 85.06 82.93 84.19 19,810,236 -2.33(-2.70%)
Jul 16, 2021 89.17 89.22 86.27 86.53 13,904,411 -2.35(-2.65%)
Jul 15, 2021 88.66 89.71 88.48 88.88 11,016,859 -0.59(-0.66%)
Jul 14, 2021 91.67 92.40 89.24 89.46 10,503,446 -1.72(-1.89%)
Jul 13, 2021 91.25 91.75 90.56 91.18 7,703,285 -0.31(-0.34%)
Jul 12, 2021 90.86 92.14 90.57 91.49 11,280,636 +0.18(+0.20%)
Jul 09, 2021 90.77 91.45 89.81 91.31 9,765,963 +1.29(+1.43%)
Jul 08, 2021 88.91 90.45 88.81 90.02 9,909,323 -0.29(-0.32%)
Jul 07, 2021 91.16 92.03 89.60 90.31 9,396,698 -0.93(-1.02%)
Jul 06, 2021 92.97 92.97 90.71 91.24 11,546,081 -1.82(-1.96%)
Jul 02, 2021 92.74 93.35 92.16 93.06 8,102,590 -0.12(-0.13%)
Jul 01, 2021 93.83 93.97 92.77 93.18 12,392,774 +1.29(+1.40%)
Jun 30, 2021 91.10 92.02 91.00 91.89 9,035,382 +0.86(+0.94%)
Jun 29, 2021 91.76 92.10 90.90 91.03 8,234,636 -0.20(-0.22%)
Jun 28, 2021 93.60 93.88 90.95 91.24 12,931,580 -2.90(-3.08%)
Jun 25, 2021 94.39 94.81 93.68 94.14 9,234,853 +0.14(+0.15%)
Jun 24, 2021 94.00 94.56 93.32 94.00 9,943,101 +0.76(+0.82%)
Jun 23, 2021 94.19 94.87 93.20 93.24 8,878,837 -0.11(-0.12%)
Jun 22, 2021 92.41 93.84 91.52 93.35 11,652,100 +0.31(+0.33%)
Jun 21, 2021 91.71 93.38 91.18 93.04 15,484,678 +2.65(+2.93%)
Jun 18, 2021 92.34 93.24 90.29 90.39 25,399,588 -3.54(-3.77%)
Jun 17, 2021 95.95 96.50 84.49 93.94 16,340,994 -2.28(-2.37%)
Jun 16, 2021 96.54 96.96 95.54 96.22 10,580,228 -0.55(-0.57%)
Jun 15, 2021 95.11 96.93 95.10 96.77 12,010,608 +2.04(+2.16%)
Jun 14, 2021 94.91 95.60 93.73 94.73 10,315,096 +0.05(+0.06%)
Jun 11, 2021 95.36 95.61 94.63 94.68 8,812,523 -0.44(-0.46%)
Jun 10, 2021 95.68 96.73 94.10 95.11 15,416,798 +0.55(+0.58%)
Jun 09, 2021 95.68 96.10 94.45 94.56 11,574,596 -0.83(-0.87%)
Jun 08, 2021 94.33 95.61 93.26 95.40 12,034,902 +0.86(+0.91%)
Jun 07, 2021 95.12 95.37 94.38 94.54 7,691,601 -0.61(-0.65%)
Jun 04, 2021 94.97 95.34 94.06 95.15 7,635,805 +0.75(+0.80%)
Jun 03, 2021 94.42 94.83 93.49 94.39 10,039,465 -0.43(-0.45%)
Jun 02, 2021 94.06 95.25 93.18 94.82 10,417,227 +1.25(+1.34%)
Jun 01, 2021 92.39 94.25 92.39 93.57 11,692,056 +2.51(+2.76%)
May 28, 2021 90.91 91.35 90.32 91.06 8,295,953 +0.68(+0.76%)
May 27, 2021 91.35 92.04 89.99 90.38 13,337,282 -0.97(-1.07%)
May 26, 2021 91.70 92.04 90.94 91.35 10,522,277 +0.22(+0.24%)
May 25, 2021 92.50 92.67 90.90 91.13 8,985,896 -1.52(-1.64%)
May 24, 2021 92.08 92.86 91.25 92.65 7,717,818 +1.30(+1.42%)
May 21, 2021 91.33 92.30 90.97 91.35 11,799,942 +0.49(+0.54%)
May 20, 2021 90.43 91.31 89.46 90.86 11,064,216 +0.32(+0.35%)
May 19, 2021 91.09 91.50 89.46 90.54 16,825,946 -2.61(-2.81%)
May 18, 2021 95.58 95.68 92.97 93.16 14,542,243 -2.89(-3.01%)
May 17, 2021 94.55 96.11 94.45 96.04 14,640,684 +1.16(+1.22%)
May 14, 2021 93.44 95.19 93.44 94.88 10,526,812 +2.42(+2.62%)
May 13, 2021 91.94 93.50 91.39 92.46 11,205,223 -0.60(-0.64%)
May 12, 2021 92.74 95.47 92.50 93.06 13,449,074 +0.58(+0.63%)
May 11, 2021 93.89 94.98 92.06 92.48 14,711,987 -2.49(-2.62%)
May 10, 2021 96.59 98.03 94.93 94.97 15,672,881 -0.39(-0.41%)
May 07, 2021 93.69 95.92 93.35 95.36 11,852,393 +0.87(+0.92%)
May 06, 2021 94.43 94.59 93.11 94.49 11,137,887 +0.05(+0.06%)
May 05, 2021 93.87 94.94 92.59 94.44 14,861,762 +2.47(+2.69%)
May 04, 2021 91.84 92.32 90.88 91.97 10,041,896 +0.50(+0.55%)
May 03, 2021 90.12 91.63 89.47 91.47 9,157,721 +2.13(+2.39%)
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%)
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.