Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 169.45 171.28 169.14 170.84 5,258,666 +1.11(+0.66%)
Dec 29, 2022 168.14 170.56 168.14 169.73 4,350,830 +1.28(+0.76%)
Dec 28, 2022 170.24 170.66 167.45 168.45 4,710,654 -2.52(-1.48%)
Dec 27, 2022 169.76 171.54 168.85 170.97 5,434,136 +2.12(+1.26%)
Dec 23, 2022 165.71 169.02 165.32 168.85 6,386,946 +5.06(+3.09%)
Dec 22, 2022 166.72 166.77 160.22 163.79 6,046,464 -2.49(-1.50%)
Dec 21, 2022 166.75 167.48 164.81 166.28 5,752,751 +1.93(+1.18%)
Dec 20, 2022 161.63 164.94 161.43 164.35 6,510,714 +2.66(+1.64%)
Dec 19, 2022 161.91 162.59 160.14 161.69 7,491,099 +1.10(+0.69%)
Dec 16, 2022 160.41 161.95 159.05 160.59 25,805,096 -2.21(-1.36%)
Dec 15, 2022 162.38 163.11 159.96 162.80 7,647,742 -1.23(-0.75%)
Dec 14, 2022 166.08 166.49 163.01 164.03 7,400,005 -1.14(-0.69%)
Dec 13, 2022 165.21 166.05 164.17 165.17 8,234,644 +3.60(+2.23%)
Dec 12, 2022 160.79 162.30 159.63 161.57 9,838,466 +1.66(+1.04%)
Dec 09, 2022 164.00 164.84 159.84 159.90 11,298,863 -5.27(-3.19%)
Dec 08, 2022 167.76 167.90 163.74 165.18 8,483,102 +0.97(+0.59%)
Dec 07, 2022 162.82 166.17 162.62 164.21 7,285,577 +0.48(+0.30%)
Dec 06, 2022 167.05 169.48 162.87 163.72 9,204,824 -4.33(-2.58%)
Dec 05, 2022 173.87 174.13 166.21 168.05 8,574,318 -4.26(-2.47%)
Dec 02, 2022 172.78 174.78 171.25 172.31 7,199,281 -1.39(-0.80%)
Dec 01, 2022 175.38 175.66 172.70 173.70 5,479,759 -0.78(-0.45%)
Nov 30, 2022 174.04 174.50 170.96 174.48 11,488,586 +2.17(+1.26%)
Nov 29, 2022 171.57 173.09 170.99 172.31 7,338,383 +2.54(+1.50%)
Nov 28, 2022 171.59 172.72 169.38 169.76 9,839,747 -5.08(-2.91%)
Nov 25, 2022 175.98 176.37 174.48 174.85 2,937,993 -0.51(-0.29%)
Nov 23, 2022 174.38 176.23 173.78 175.36 6,126,502 -1.57(-0.89%)
Nov 22, 2022 174.90 177.57 174.26 176.93 9,476,269 +4.43(+2.57%)
Nov 21, 2022 171.07 172.94 167.35 172.51 8,858,052 -1.66(-0.96%)
Nov 18, 2022 172.24 174.57 170.99 174.17 8,049,533 -1.05(-0.60%)
Nov 17, 2022 172.76 175.35 171.58 175.22 6,882,409 +0.49(+0.28%)
Nov 16, 2022 176.19 177.39 173.48 174.72 8,400,786 -2.89(-1.63%)
Nov 15, 2022 176.74 177.98 174.99 177.61 8,199,150 +1.42(+0.80%)
Nov 14, 2022 175.97 179.15 175.85 176.20 10,290,162 +0.09(+0.05%)
Nov 11, 2022 173.84 176.72 173.69 176.11 8,924,092 +4.87(+2.85%)
Nov 10, 2022 172.12 172.21 168.16 171.24 7,390,510 +3.18(+1.89%)
Nov 09, 2022 173.42 173.61 167.38 168.06 8,489,619 -7.00(-4.00%)
Nov 08, 2022 175.03 175.91 173.66 175.05 6,677,104 -0.25(-0.15%)
Nov 07, 2022 172.37 176.04 172.00 175.31 8,029,392 +2.07(+1.19%)
Nov 04, 2022 174.58 175.11 170.58 173.24 7,932,104 +2.16(+1.26%)
Nov 03, 2022 168.09 172.08 167.56 171.08 6,995,459 +2.48(+1.47%)
Nov 02, 2022 170.89 168.38 168.59 8,594,098 -3.51(-2.04%)
Nov 01, 2022 173.67 174.26 171.81 172.11 9,724,627 +1.25(+0.73%)
Oct 31, 2022 168.18 173.64 168.18 170.86 14,062,024 +0.87(+0.51%)
Oct 28, 2022 171.40 172.71 166.73 169.99 11,407,094 +1.97(+1.17%)
Oct 27, 2022 169.91 171.33 167.63 168.03 9,705,576 +0.76(+0.46%)
Oct 26, 2022 165.59 168.57 165.65 167.26 7,272,802 +2.04(+1.23%)
Oct 25, 2022 163.46 165.29 162.61 165.22 7,707,744 +1.70(+1.04%)
Oct 24, 2022 162.53 164.98 162.09 163.52 7,419,177 -0.06(-0.03%)
Oct 21, 2022 159.76 164.19 159.48 163.58 8,449,601 +4.00(+2.50%)
Oct 20, 2022 159.90 162.28 158.62 159.58 9,391,464 +0.91(+0.57%)
Oct 19, 2022 154.51 159.82 154.51 158.68 10,341,038 +4.99(+3.24%)
Oct 18, 2022 153.35 154.25 150.14 153.69 5,960,734 +1.33(+0.87%)
Oct 17, 2022 154.23 155.76 152.16 152.36 6,235,977 +1.11(+0.73%)
Oct 14, 2022 154.94 156.28 151.05 151.25 7,761,677 -4.85(-3.11%)
Oct 13, 2022 147.67 156.78 147.67 156.11 10,848,222 +7.22(+4.85%)
Oct 12, 2022 147.47 149.99 146.89 148.89 5,227,119 +0.44(+0.30%)
Oct 11, 2022 146.16 151.05 145.56 148.45 7,976,088 +0.03(+0.02%)
Oct 10, 2022 152.06 152.51 147.76 148.42 6,250,452 -2.73(-1.81%)
Oct 07, 2022 153.49 154.83 150.23 151.15 10,558,502 -1.31(-0.86%)
Oct 06, 2022 148.61 152.95 148.48 152.46 10,055,886 +2.73(+1.82%)
Oct 05, 2022 147.19 150.87 146.21 149.73 11,253,723 +0.85(+0.57%)
Oct 04, 2022 145.86 149.11 145.10 148.88 10,078,206 +5.57(+3.89%)
Oct 03, 2022 140.70 143.88 140.07 143.31 10,158,168 +7.61(+5.61%)
Sep 30, 2022 136.04 137.08 134.58 135.70 9,955,227 -1.04(-0.76%)
Sep 29, 2022 136.49 137.34 134.37 136.74 8,678,273 -0.95(-0.69%)
Sep 28, 2022 134.19 138.31 133.55 137.69 8,765,941 +4.50(+3.38%)
Sep 27, 2022 134.39 135.79 132.66 133.19 10,717,729 +0.06(+0.04%)
Sep 26, 2022 135.60 137.00 133.07 133.14 9,998,211 -3.60(-2.63%)
Sep 23, 2022 141.44 141.84 135.69 136.74 14,737,629 -9.56(-6.53%)
Sep 22, 2022 148.85 149.50 146.15 146.29 7,391,193 -0.11(-0.08%)
Sep 21, 2022 149.52 149.97 146.35 146.41 7,280,323 -1.20(-0.81%)
Sep 20, 2022 147.38 148.15 145.78 147.61 9,480,714 -0.59(-0.39%)
Sep 19, 2022 144.44 148.24 144.32 148.19 7,211,764 +0.43(+0.29%)
Sep 16, 2022 151.61 152.20 146.97 147.77 46,311,836 -3.94(-2.60%)
Sep 15, 2022 151.76 152.72 150.72 151.71 10,230,721 -2.50(-1.62%)
Sep 14, 2022 152.01 154.49 151.45 154.21 11,939,337 +3.65(+2.42%)
Sep 13, 2022 152.45 153.63 149.93 150.56 10,913,730 -2.92(-1.90%)
Sep 12, 2022 153.77 155.40 152.30 153.48 9,441,996 +2.39(+1.58%)
Sep 09, 2022 149.62 151.73 148.79 151.09 8,747,837 +3.80(+2.58%)
Sep 08, 2022 146.96 147.70 144.87 147.29 9,774,946 +0.79(+0.54%)
Sep 07, 2022 145.51 147.17 144.15 146.50 9,996,144 -1.90(-1.28%)
Sep 06, 2022 151.02 151.11 147.07 148.40 9,051,810 -0.69(-0.46%)
Sep 02, 2022 149.46 150.29 148.02 149.09 7,979,729 +2.18(+1.49%)
Sep 01, 2022 147.80 148.17 144.72 146.91 8,726,239 -2.38(-1.59%)
Aug 31, 2022 148.86 152.45 147.48 149.29 14,380,176 -2.42(-1.59%)
Aug 30, 2022 153.31 153.54 149.95 151.71 9,330,840 -3.79(-2.44%)
Aug 29, 2022 154.79 157.57 154.56 155.49 8,959,397 +1.15(+0.75%)
Aug 26, 2022 155.07 156.91 153.44 154.34 8,222,196 -1.14(-0.74%)
Aug 25, 2022 154.82 155.75 153.59 155.48 8,521,642 +1.35(+0.88%)
Aug 24, 2022 152.69 154.28 151.75 154.13 10,023,048 +1.13(+0.74%)
Aug 23, 2022 150.27 153.33 149.90 153.00 10,962,219 +4.81(+3.24%)
Aug 22, 2022 147.99 148.99 145.85 148.19 9,683,724 -0.75(-0.50%)
Aug 19, 2022 149.67 150.88 148.87 148.94 7,235,766 -1.26(-0.84%)
Aug 18, 2022 148.43 150.80 148.37 150.19 6,857,326 +2.59(+1.75%)
Aug 17, 2022 146.60 149.14 145.56 147.61 7,197,802 +1.21(+0.83%)
Aug 16, 2022 147.34 147.81 145.85 146.40 7,710,481 -0.38(-0.26%)
Aug 15, 2022 145.25 147.69 143.62 146.77 9,587,252 -2.84(-1.90%)
Aug 12, 2022 148.12 149.68 147.08 149.62 7,740,152 +0.22(+0.14%)
Aug 11, 2022 147.99 150.84 147.53 149.40 8,426,258 +3.56(+2.44%)
Aug 10, 2022 146.02 146.46 143.14 145.85 6,564,124 +0.38(+0.26%)
Aug 09, 2022 145.96 147.70 144.71 145.46 6,239,990 +1.87(+1.30%)
Aug 08, 2022 143.76 145.06 143.35 143.59 6,378,232 -0.22(-0.15%)
Aug 05, 2022 140.06 145.09 139.48 143.81 7,660,682 +2.34(+1.65%)
Aug 04, 2022 145.38 145.49 141.08 141.47 11,366,338 -3.95(-2.72%)
Aug 03, 2022 149.11 149.72 144.47 145.42 9,347,364 -3.54(-2.38%)
Aug 02, 2022 150.59 151.13 148.17 148.96 6,332,099 -1.28(-0.85%)
Aug 01, 2022 150.86 151.50 148.96 150.24 8,563,208 -3.06(-2.00%)
Jul 29, 2022 146.52 154.12 145.92 153.30 18,366,894 +12.53(+8.90%)
Jul 28, 2022 141.04 141.78 138.56 140.76 7,017,058 +1.06(+0.76%)
Jul 27, 2022 138.85 140.59 137.27 139.71 6,653,930 +1.82(+1.32%)
Jul 26, 2022 139.93 141.04 137.15 137.89 6,528,073 -1.09(-0.78%)
Jul 25, 2022 136.38 139.10 134.95 138.98 6,633,920 +4.02(+2.97%)
Jul 22, 2022 136.24 136.94 134.24 134.96 6,292,225 -1.13(-0.83%)
Jul 21, 2022 133.96 136.16 132.44 136.09 7,183,023 -1.05(-0.76%)
Jul 20, 2022 135.25 137.84 134.15 137.14 8,393,494 +1.79(+1.32%)
Jul 19, 2022 130.75 135.73 130.50 135.35 9,775,107 +4.71(+3.60%)
Jul 18, 2022 131.56 133.04 130.18 130.65 8,486,385 +1.81(+1.40%)
Jul 15, 2022 130.07 130.07 127.70 128.84 7,534,164 +1.60(+1.26%)
Jul 14, 2022 125.71 127.44 124.06 127.24 10,842,494 -1.92(-1.49%)
Jul 13, 2022 128.80 131.72 128.36 129.16 10,055,938 -0.87(-0.67%)
Jul 12, 2022 129.64 130.68 128.47 130.03 9,243,900 -2.42(-1.83%)
Jul 11, 2022 132.83 133.70 130.97 132.45 7,539,894 -1.18(-0.88%)
Jul 08, 2022 135.61 136.14 132.06 133.63 8,456,803 -0.70(-0.52%)
Jul 07, 2022 134.88 136.00 133.92 134.33 13,611,598 +2.56(+1.95%)
Jul 06, 2022 132.59 134.09 128.04 131.77 13,291,730 -1.76(-1.32%)
Jul 05, 2022 134.46 135.29 130.49 133.53 12,304,802 -3.60(-2.63%)
Jul 01, 2022 137.22 137.55 133.35 137.13 8,226,778 +1.62(+1.19%)
Jun 30, 2022 135.30 138.45 134.23 135.51 11,421,030 -2.06(-1.50%)
Jun 29, 2022 141.93 142.38 136.74 137.57 9,703,258 -2.77(-1.97%)
Jun 28, 2022 141.22 142.44 138.63 140.34 9,815,402 +2.22(+1.61%)
Jun 27, 2022 136.53 139.29 136.28 138.12 9,871,187 +2.62(+1.93%)
Jun 24, 2022 135.91 137.68 133.47 135.50 11,869,163 +2.19(+1.64%)
Jun 23, 2022 139.27 139.68 131.19 133.31 16,784,798 -5.09(-3.68%)
Jun 22, 2022 138.59 141.15 136.97 138.41 14,677,924 -6.29(-4.35%)
Jun 21, 2022 142.32 146.03 141.75 144.70 14,724,825 +5.81(+4.19%)
Jun 17, 2022 144.97 145.52 136.46 138.88 38,007,712 -6.65(-4.57%)
Jun 16, 2022 149.70 150.26 143.91 145.53 19,361,834 -8.22(-5.35%)
Jun 15, 2022 156.11 157.11 151.57 153.75 12,354,298 -3.08(-1.96%)
Jun 14, 2022 158.53 161.26 155.23 156.83 10,970,688 +0.21(+0.13%)
Jun 13, 2022 160.63 160.99 153.56 156.62 15,610,463 -7.55(-4.60%)
Jun 10, 2022 165.08 167.14 162.54 164.17 10,183,681 -1.98(-1.19%)
Jun 09, 2022 168.51 169.08 166.04 166.16 10,433,743 -3.38(-1.99%)
Jun 08, 2022 169.37 170.73 168.71 169.54 9,307,717 +0.87(+0.52%)
Jun 07, 2022 166.11 169.10 165.60 168.67 10,327,683 +3.16(+1.91%)
Jun 06, 2022 166.51 166.61 164.28 165.51 7,191,797 -0.72(-0.43%)
Jun 03, 2022 164.74 166.84 164.74 166.23 9,012,091 +1.50(+0.91%)
Jun 02, 2022 163.56 165.19 162.96 164.74 7,948,781 -0.30(-0.18%)
Jun 01, 2022 165.42 166.73 163.74 165.03 9,430,862 +1.55(+0.95%)
May 31, 2022 168.44 169.38 162.37 163.48 21,920,234 -3.39(-2.03%)
May 27, 2022 165.22 166.94 164.44 166.87 11,231,172 +1.58(+0.96%)
May 26, 2022 165.19 166.54 163.81 165.29 12,030,508 +1.11(+0.67%)
May 25, 2022 162.06 164.73 161.90 164.18 10,862,007 +2.59(+1.60%)
May 24, 2022 159.76 162.47 158.94 161.59 10,450,566 +0.86(+0.54%)
May 23, 2022 158.59 161.89 158.29 160.73 10,910,502 +3.65(+2.32%)
May 20, 2022 158.07 160.09 153.59 157.08 10,261,122 +0.90(+0.57%)
May 19, 2022 154.09 158.78 152.41 156.18 11,707,418 -1.12(-0.71%)
May 18, 2022 162.98 162.99 155.18 157.30 13,988,718 -4.26(-2.64%)
May 17, 2022 162.31 163.07 160.24 161.56 13,816,669 +0.95(+0.59%)
May 16, 2022 156.89 162.44 156.76 160.62 14,318,922 +4.77(+3.06%)
May 13, 2022 154.57 156.70 153.07 155.84 9,942,366 +2.93(+1.92%)
May 12, 2022 151.53 153.04 147.48 152.91 9,622,027 +1.44(+0.95%)
May 11, 2022 151.86 155.46 150.87 151.47 9,806,988 +2.21(+1.48%)
May 10, 2022 150.59 152.43 146.56 149.26 12,533,201 +1.42(+0.96%)
May 09, 2022 155.73 155.73 147.12 147.84 15,257,232 -10.62(-6.70%)
May 06, 2022 156.22 158.72 153.57 158.46 11,222,014 +4.11(+2.66%)
May 05, 2022 157.13 157.36 151.00 154.35 10,561,665 -1.24(-0.79%)
May 04, 2022 153.15 155.86 151.76 155.58 9,891,127 +4.74(+3.14%)
May 03, 2022 148.14 151.72 147.85 150.85 9,507,391 +2.54(+1.71%)
May 02, 2022 145.11 148.54 144.03 148.31 12,450,531 +2.86(+1.97%)
Apr 29, 2022 149.73 150.80 145.09 145.45 15,890,190 -4.75(-3.16%)
Apr 28, 2022 146.17 151.32 143.83 150.20 10,076,054 +5.15(+3.55%)
Apr 27, 2022 145.83 146.61 143.45 145.05 11,294,197 -0.27(-0.19%)
Apr 26, 2022 147.44 148.88 145.19 145.32 10,566,681 -0.89(-0.61%)
Apr 25, 2022 144.57 147.01 140.56 146.21 16,636,766 -3.21(-2.15%)
Apr 22, 2022 152.60 153.62 149.34 149.42 13,136,734 -3.37(-2.21%)
Apr 21, 2022 159.44 160.09 152.09 152.79 15,715,347 -7.38(-4.61%)
Apr 20, 2022 159.32 161.15 159.18 160.17 8,073,148 +0.65(+0.41%)
Apr 19, 2022 160.68 161.24 158.78 159.52 7,508,004 -1.91(-1.19%)
Apr 18, 2022 160.61 162.04 159.56 161.43 8,227,977 +2.14(+1.34%)
Apr 14, 2022 158.46 160.55 158.34 159.30 10,148,089 -0.08(-0.05%)
Apr 13, 2022 158.69 159.75 156.23 159.37 8,245,556 +2.47(+1.57%)
Apr 12, 2022 156.87 160.31 156.10 156.90 10,262,154 +3.20(+2.08%)
Apr 11, 2022 156.49 156.69 153.10 153.70 10,990,312 -4.06(-2.57%)
Apr 08, 2022 155.08 158.84 155.06 157.76 11,634,706 +2.63(+1.69%)
Apr 07, 2022 153.27 155.69 151.71 155.13 8,636,073 +2.13(+1.39%)
Apr 06, 2022 153.02 155.04 152.56 153.00 9,983,648 +1.35(+0.89%)
Apr 05, 2022 153.21 155.71 151.42 151.66 10,271,066 -0.94(-0.61%)
Apr 04, 2022 153.18 153.60 151.32 152.59 9,394,691 +0.14(+0.09%)
Apr 01, 2022 151.12 154.06 150.70 152.46 9,473,968 +1.29(+0.85%)
Mar 31, 2022 151.76 154.26 151.06 151.16 11,199,477 -2.46(-1.60%)
Mar 30, 2022 153.40 154.43 151.94 153.62 10,668,297 +1.08(+0.71%)
Mar 29, 2022 151.80 152.70 149.00 152.55 16,264,981 -1.88(-1.22%)
Mar 28, 2022 154.01 154.69 153.30 154.43 10,760,020 -2.75(-1.75%)
Mar 25, 2022 153.38 157.53 153.33 157.18 11,049,922 +2.80(+1.81%)
Mar 24, 2022 154.51 155.41 153.18 154.39 9,720,184 +0.41(+0.26%)
Mar 23, 2022 154.11 155.36 153.12 153.98 11,584,218 +1.64(+1.08%)
Mar 22, 2022 151.96 153.42 150.93 152.34 11,938,435 -0.51(-0.33%)
Mar 21, 2022 151.34 153.72 151.06 152.84 14,193,145 +2.70(+1.80%)
Mar 18, 2022 149.36 150.14 147.41 150.14 25,006,222 +1.20(+0.80%)
Mar 17, 2022 148.49 149.46 146.61 148.95 16,961,960 +2.53(+1.73%)
Mar 16, 2022 147.41 149.00 145.02 146.41 24,017,448 -0.53(-0.36%)
Mar 15, 2022 147.71 148.71 144.14 146.94 30,730,804 -7.84(-5.06%)
Mar 14, 2022 154.30 156.29 152.53 154.78 27,095,952 -3.88(-2.45%)
Mar 11, 2022 154.01 160.59 154.00 158.66 30,633,286 +0.07(+0.05%)
Mar 10, 2022 156.65 158.58 37,593,220 +4.22(+2.74%)
Mar 09, 2022 151.11 157.61 149.66 154.36 46,765,820 -3.95(-2.50%)
Mar 08, 2022 152.54 161.53 152.34 158.31 61,602,132 +7.88(+5.24%)
Mar 07, 2022 148.44 150.49 144.56 150.43 37,497,060 +3.15(+2.14%)
Mar 04, 2022 144.63 148.49 143.98 147.28 31,295,504 +2.26(+1.56%)
Mar 03, 2022 141.35 145.86 140.88 145.03 24,202,284 +1.93(+1.35%)
Mar 02, 2022 139.44 144.59 139.30 143.10 34,000,204 +4.10(+2.95%)
Mar 01, 2022 134.62 139.22 134.33 138.99 33,535,810 +5.31(+3.97%)
Feb 28, 2022 129.29 133.68 128.72 133.68 26,271,854 +3.36(+2.58%)
Feb 25, 2022 126.22 130.44 128.28 130.32 30,190,904 +5.13(+4.10%)
Feb 24, 2022 128.05 128.33 122.28 125.19 23,812,094 -0.65(-0.52%)
Feb 23, 2022 123.41 126.33 123.06 125.84 17,378,272 +2.92(+2.38%)
Feb 22, 2022 127.19 127.19 121.17 122.92 21,031,406 -0.95(-0.76%)
Feb 18, 2022 123.86 0 -0.18(-0.14%)
Feb 17, 2022 124.56 124.94 122.96 124.04 10,855,778 -0.64(-0.51%)
Feb 16, 2022 125.28 126.41 124.18 124.68 12,215,921 +0.04(+0.03%)
Feb 15, 2022 123.55 125.18 122.71 124.64 12,653,775 -0.92(-0.73%)
Feb 14, 2022 126.73 126.83 124.07 125.56 17,534,310 -1.97(-1.54%)
Feb 11, 2022 125.73 128.11 125.20 127.53 13,970,586 +2.55(+2.04%)
Feb 10, 2022 126.38 127.51 124.39 124.98 11,979,507 -1.61(-1.27%)
Feb 09, 2022 125.60 127.09 125.04 126.59 11,036,812 +1.24(+0.99%)
Feb 08, 2022 126.95 127.18 124.04 125.35 11,995,436 -1.94(-1.52%)
Feb 07, 2022 124.34 128.10 123.87 127.29 20,049,502 +2.45(+1.96%)
Feb 04, 2022 124.04 125.86 124.04 124.83 14,188,051 +1.54(+1.25%)
Feb 03, 2022 123.89 124.35 122.36 123.29 10,281,402 -1.11(-0.89%)
Feb 02, 2022 123.43 124.76 122.00 124.40 11,847,895 +0.57(+0.46%)
Feb 01, 2022 120.19 124.71 119.91 123.83 17,591,384 +3.18(+2.63%)
Jan 31, 2022 119.61 121.14 120.66 17,848,606 +0.66(+0.55%)
Jan 28, 2022 119.43 121.33 117.66 119.99 27,020,356 -4.37(-3.52%)
Jan 27, 2022 123.52 125.86 122.73 124.37 22,462,266 +2.46(+2.02%)
Jan 26, 2022 122.10 123.76 121.11 121.90 18,789,858 +0.09(+0.08%)
Jan 25, 2022 116.79 121.95 115.09 121.81 21,732,922 +4.97(+4.25%)
Jan 24, 2022 114.33 117.35 112.86 116.84 21,363,566 +0.25(+0.21%)
Jan 21, 2022 117.38 117.96 115.97 116.59 14,210,853 -1.42(-1.20%)
Jan 20, 2022 117.84 120.22 117.48 118.01 12,349,802 -0.42(-0.36%)
Jan 19, 2022 119.39 119.57 118.09 118.43 13,127,842 -0.43(-0.36%)
Jan 18, 2022 119.15 119.43 117.48 118.86 14,047,314 +0.39(+0.33%)
Jan 14, 2022 118.48 0 +1.98(+1.70%)
Jan 13, 2022 116.81 117.69 116.17 116.49 10,340,760 -0.49(-0.42%)
Jan 12, 2022 117.59 117.99 116.19 116.98 13,579,813 -0.59(-0.50%)
Jan 11, 2022 115.63 117.59 114.68 117.57 15,908,373 +2.63(+2.29%)
Jan 10, 2022 114.98 115.47 113.79 114.94 13,738,750 +0.07(+0.06%)
Jan 07, 2022 113.51 115.33 112.96 114.87 15,417,912 +1.63(+1.44%)
Jan 06, 2022 113.57 114.22 111.75 113.24 14,492,197 +0.96(+0.85%)
Jan 05, 2022 112.30 113.77 112.15 112.28 16,844,518 +0.72(+0.65%)
Jan 04, 2022 110.20 112.06 109.93 111.56 17,862,842 +1.99(+1.82%)
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.