Skip to main content

Chevron Corp (NY: CVX )

157.81 +1.47 (+0.94%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 90.71 91.89 89.77 90.34 11,792,494 +1.81(+2.05%)
Feb 26, 2021 88.63 89.47 86.41 88.53 16,326,799 -2.08(-2.30%)
Feb 25, 2021 92.87 92.92 89.94 90.61 14,913,476 -0.85(-0.93%)
Feb 24, 2021 88.69 92.11 88.36 91.46 18,195,240 +3.26(+3.69%)
Feb 23, 2021 88.50 88.67 85.70 88.20 16,795,432 +1.10(+1.26%)
Feb 22, 2021 85.87 88.21 85.40 87.10 14,875,308 +2.29(+2.70%)
Feb 19, 2021 84.22 85.33 83.79 84.81 10,068,688 +0.71(+0.84%)
Feb 18, 2021 84.58 84.79 83.48 84.10 10,200,822 -0.81(-0.96%)
Feb 17, 2021 84.48 85.63 83.40 84.92 16,206,590 +2.47(+3.00%)
Feb 16, 2021 82.38 83.09 81.99 82.45 15,777,841 +1.66(+2.05%)
Feb 12, 2021 79.90 80.95 79.74 80.79 9,001,794 +0.46(+0.58%)
Feb 11, 2021 80.64 80.70 78.64 80.33 9,818,774 -0.44(-0.54%)
Feb 10, 2021 79.77 80.83 79.09 80.77 10,043,224 +1.36(+1.72%)
Feb 09, 2021 79.53 79.67 78.40 79.40 8,707,436 -0.45(-0.57%)
Feb 08, 2021 78.82 80.35 78.58 79.86 11,321,989 +1.94(+2.49%)
Feb 05, 2021 78.51 78.98 77.38 77.92 9,183,933 +0.23(+0.29%)
Feb 04, 2021 78.13 78.26 76.77 77.69 9,053,470 +0.03(+0.04%)
Feb 03, 2021 75.99 78.03 75.85 77.66 10,599,219 +1.66(+2.18%)
Feb 02, 2021 76.83 77.14 75.54 76.00 10,574,630 +0.57(+0.75%)
Feb 01, 2021 74.86 76.21 73.83 75.43 9,246,847 +1.06(+1.42%)
Jan 29, 2021 75.47 76.24 74.13 74.38 16,839,044 -3.33(-4.29%)
Jan 28, 2021 77.41 78.70 77.04 77.71 9,334,993 +0.72(+0.93%)
Jan 27, 2021 76.41 78.87 75.73 77.00 11,647,158 -1.01(-1.30%)
Jan 26, 2021 80.49 81.11 77.93 78.01 8,960,243 -1.34(-1.69%)
Jan 25, 2021 79.10 79.47 77.98 79.35 8,801,706 -0.72(-0.90%)
Jan 22, 2021 78.92 80.34 78.42 80.08 8,947,267 -0.24(-0.30%)
Jan 21, 2021 81.94 82.63 79.63 80.32 11,904,760 -2.94(-3.53%)
Jan 20, 2021 82.93 83.42 82.32 83.26 10,003,864 +0.76(+0.92%)
Jan 19, 2021 81.62 82.96 81.44 82.50 10,951,907 +2.11(+2.63%)
Jan 15, 2021 82.25 82.33 80.06 80.39 11,735,369 -2.97(-3.56%)
Jan 14, 2021 82.01 84.08 81.87 83.36 15,975,226 +1.96(+2.40%)
Jan 13, 2021 81.36 81.64 80.26 81.40 11,135,131 -0.08(-0.10%)
Jan 12, 2021 80.89 81.99 80.06 81.48 12,510,045 +1.52(+1.90%)
Jan 11, 2021 77.80 80.40 77.32 79.96 12,182,681 +0.45(+0.57%)
Jan 08, 2021 80.38 80.69 78.96 79.51 12,775,051 +0.75(+0.95%)
Jan 07, 2021 78.91 79.28 77.96 78.76 10,627,605 +0.37(+0.47%)
Jan 06, 2021 77.69 79.25 76.66 78.39 15,933,092 +2.44(+3.22%)
Jan 05, 2021 74.63 77.89 74.48 75.95 15,348,925 +2.00(+2.70%)
Jan 04, 2021 74.33 75.03 73.23 73.95 10,577,020 +0.23(+0.31%)
Dec 31, 2020 73.72 73.72 73.72 9,050,520 -0.77(-1.03%)
Dec 30, 2020 73.86 75.57 73.80 74.49 9,050,520 +0.63(+0.85%)
Dec 29, 2020 74.43 74.83 73.37 73.86 8,783,873 -0.25(-0.34%)
Dec 28, 2020 74.73 75.62 73.87 74.11 9,216,283 -0.38(-0.50%)
Dec 24, 2020 75.01 75.01 74.04 74.49 3,821,025 -0.31(-0.42%)
Dec 23, 2020 74.20 75.65 74.20 74.80 8,272,435 +1.16(+1.58%)
Dec 22, 2020 74.59 74.90 73.59 73.64 9,835,437 -1.51(-2.01%)
Dec 21, 2020 73.54 75.80 72.92 75.15 13,090,704 -0.96(-1.26%)
Dec 18, 2020 76.80 77.44 75.30 76.11 31,419,104 -1.06(-1.38%)
Dec 17, 2020 78.16 78.17 76.43 77.18 13,454,322 -0.24(-0.32%)
Dec 16, 2020 77.87 78.00 76.69 77.42 11,327,639 -0.59(-0.76%)
Dec 15, 2020 78.06 78.99 77.49 78.02 13,488,970 -0.06(-0.08%)
Dec 14, 2020 81.53 81.80 77.90 78.08 13,965,119 -2.63(-3.26%)
Dec 11, 2020 80.77 81.43 79.47 80.71 10,979,206 -0.79(-0.96%)
Dec 10, 2020 79.92 82.55 79.25 81.49 13,732,836 +2.54(+3.22%)
Dec 09, 2020 80.49 81.20 78.02 78.95 12,737,870 -0.96(-1.20%)
Dec 08, 2020 78.86 80.71 78.73 79.91 8,734,251 +0.68(+0.86%)
Dec 07, 2020 80.16 80.64 78.46 79.23 10,762,416 -2.20(-2.70%)
Dec 04, 2020 79.63 81.58 79.37 81.43 12,361,515 +3.04(+3.88%)
Dec 03, 2020 79.07 79.54 77.75 78.39 9,448,589 -0.06(-0.08%)
Dec 02, 2020 76.17 79.71 76.03 78.45 12,033,467 +2.11(+2.77%)
Dec 01, 2020 77.94 78.31 76.01 76.34 11,356,345 +0.24(+0.31%)
Nov 30, 2020 78.58 79.31 75.86 76.10 16,363,845 -3.61(-4.52%)
Nov 27, 2020 79.73 80.83 79.04 79.71 5,301,049 -0.72(-0.90%)
Nov 25, 2020 82.65 82.65 80.43 80.43 12,092,774 -3.04(-3.64%)
Nov 24, 2020 81.53 83.65 81.19 83.47 19,769,592 +4.01(+5.04%)
Nov 23, 2020 76.34 79.95 75.74 79.47 15,326,386 +4.57(+6.11%)
Nov 20, 2020 74.83 75.35 74.10 74.89 9,504,338 +0.05(+0.07%)
Nov 19, 2020 72.93 75.04 72.51 74.84 10,096,334 +1.27(+1.72%)
Nov 18, 2020 76.27 76.73 73.55 73.57 12,122,690 -2.41(-3.17%)
Nov 17, 2020 75.42 76.41 74.05 75.98 16,412,190 -0.55(-0.72%)
Nov 16, 2020 74.19 76.72 73.59 76.53 22,034,434 +5.10(+7.14%)
Nov 13, 2020 69.81 71.70 69.71 71.43 12,668,593 +2.03(+2.93%)
Nov 12, 2020 69.67 70.75 68.74 69.40 10,369,380 -1.54(-2.17%)
Nov 11, 2020 72.35 72.69 70.37 70.94 13,527,041 -0.52(-0.73%)
Nov 10, 2020 69.80 71.53 68.57 71.47 17,475,886 +3.16(+4.62%)
Nov 09, 2020 68.82 72.50 67.33 68.31 27,893,530 +7.10(+11.60%)
Nov 06, 2020 62.37 63.03 60.94 61.21 9,725,553 -0.85(-1.37%)
Nov 05, 2020 61.85 62.78 61.74 62.06 12,352,788 +0.32(+0.52%)
Nov 04, 2020 60.89 63.31 60.13 61.74 12,694,739 +0.03(+0.04%)
Nov 03, 2020 62.94 63.06 61.12 61.72 9,981,475 -0.35(-0.57%)
Nov 02, 2020 60.82 62.87 59.70 62.07 13,331,795 +2.28(+3.81%)
Oct 30, 2020 60.13 60.32 58.57 59.79 19,991,150 +0.60(+1.02%)
Oct 29, 2020 56.89 59.48 56.06 59.19 14,284,851 +1.65(+2.87%)
Oct 28, 2020 58.23 58.57 57.06 57.54 18,551,592 -2.26(-3.78%)
Oct 27, 2020 60.58 60.74 59.78 59.80 16,563,304 -1.23(-2.02%)
Oct 26, 2020 61.71 61.85 60.43 61.03 11,287,082 -1.40(-2.25%)
Oct 23, 2020 63.60 63.98 61.79 62.43 10,144,244 -0.71(-1.13%)
Oct 22, 2020 60.98 63.22 60.71 63.15 11,404,039 +2.18(+3.57%)
Oct 21, 2020 61.19 61.58 60.85 60.97 11,387,184 -0.70(-1.13%)
Oct 20, 2020 61.86 62.19 61.12 61.67 9,002,404 +0.34(+0.56%)
Oct 19, 2020 62.90 63.09 61.24 61.32 9,710,928 -1.39(-2.21%)
Oct 16, 2020 63.25 63.69 62.17 62.71 10,817,032 -0.53(-0.84%)
Oct 15, 2020 61.79 63.42 61.42 63.24 11,684,829 +0.48(+0.77%)
Oct 14, 2020 63.04 64.03 62.72 62.76 8,203,931 -0.39(-0.61%)
Oct 13, 2020 64.30 64.30 62.61 63.15 12,135,291 -0.95(-1.49%)
Oct 12, 2020 63.34 64.48 62.97 64.10 10,526,546 +0.44(+0.69%)
Oct 09, 2020 65.26 65.46 63.65 63.66 14,251,761 -1.05(-1.62%)
Oct 08, 2020 64.00 65.00 63.65 64.71 13,470,893 +1.24(+1.95%)
Oct 07, 2020 62.09 63.59 61.56 63.47 17,910,110 +1.27(+2.05%)
Oct 06, 2020 63.52 63.94 62.16 62.20 17,774,338 -0.34(-0.55%)
Oct 05, 2020 61.53 62.57 60.83 62.54 14,004,709 +1.30(+2.12%)
Oct 02, 2020 59.29 61.66 59.21 61.24 11,455,064 +0.66(+1.09%)
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.