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 (%)
Dec 31, 2021 105.58 106.22 105.35 105.55 6,344,523 -0.07(-0.07%)
Dec 30, 2021 106.25 106.76 105.54 105.62 6,685,950 -0.47(-0.44%)
Dec 29, 2021 106.21 106.72 105.50 106.09 7,734,635 -0.55(-0.51%)
Dec 28, 2021 106.73 107.34 106.17 106.64 7,244,370 -0.21(-0.19%)
Dec 27, 2021 104.40 106.87 103.81 106.85 8,611,436 +2.14(+2.04%)
Dec 23, 2021 104.80 106.06 104.70 104.71 8,245,624 +0.25(+0.24%)
Dec 22, 2021 103.82 104.95 102.91 104.45 9,275,902 +0.59(+0.57%)
Dec 21, 2021 102.93 104.40 102.80 103.86 12,634,980 +1.64(+1.60%)
Dec 20, 2021 100.61 102.27 99.60 102.22 14,966,126 +0.05(+0.04%)
Dec 17, 2021 104.27 104.75 102.12 102.18 25,489,724 -2.73(-2.61%)
Dec 16, 2021 104.51 106.31 104.27 104.91 12,607,747 +0.97(+0.93%)
Dec 15, 2021 104.63 104.63 102.51 103.94 12,305,304 -0.59(-0.57%)
Dec 14, 2021 104.10 105.16 103.86 104.54 13,608,215 +0.31(+0.29%)
Dec 13, 2021 105.65 106.00 103.99 104.23 9,484,700 -2.21(-2.08%)
Dec 10, 2021 106.97 107.22 105.12 106.44 10,106,814 +0.18(+0.17%)
Dec 09, 2021 106.00 106.68 105.76 106.26 9,261,287 -0.28(-0.26%)
Dec 08, 2021 106.49 107.27 105.83 106.54 9,813,952 +0.48(+0.45%)
Dec 07, 2021 105.45 106.73 105.45 106.06 12,691,523 +1.55(+1.48%)
Dec 06, 2021 104.30 105.64 103.48 104.52 10,930,989 +1.61(+1.56%)
Dec 03, 2021 105.00 105.24 102.17 102.91 11,615,295 -0.66(-0.63%)
Dec 02, 2021 101.86 104.07 100.68 103.56 12,670,289 +2.73(+2.71%)
Dec 01, 2021 103.39 104.39 100.82 100.83 13,678,424 -0.69(-0.68%)
Nov 30, 2021 102.04 103.93 101.14 101.52 27,177,846 -1.78(-1.72%)
Nov 29, 2021 104.64 105.39 103.18 103.30 13,342,144 +0.30(+0.30%)
Nov 26, 2021 101.95 103.28 101.31 103.00 13,187,622 -2.41(-2.29%)
Nov 24, 2021 105.07 106.14 104.95 105.41 9,451,059 +0.80(+0.76%)
Nov 23, 2021 103.61 105.09 103.49 104.61 11,525,519 +2.15(+2.10%)
Nov 22, 2021 100.76 103.61 100.61 102.46 11,058,960 +1.80(+1.79%)
Nov 19, 2021 101.20 101.77 99.93 100.66 15,051,232 -2.28(-2.22%)
Nov 18, 2021 103.30 103.32 102.75 102.94 9,311,521 -0.87(-0.84%)
Nov 17, 2021 103.32 104.81 103.13 103.82 12,345,966 -0.47(-0.45%)
Nov 16, 2021 104.13 105.00 103.91 104.28 11,746,808 +0.41(+0.39%)
Nov 15, 2021 102.21 103.99 101.61 103.88 12,397,158 +2.30(+2.27%)
Nov 12, 2021 101.19 101.64 101.00 101.57 9,764,928 +0.06(+0.06%)
Nov 11, 2021 101.01 101.96 100.98 101.51 8,227,578 +0.01(+0.01%)
Nov 10, 2021 102.93 101.50 11,580,358 -1.64(-1.59%)
Nov 09, 2021 102.50 103.25 101.78 103.15 12,302,413 +0.76(+0.74%)
Nov 08, 2021 102.34 103.14 101.98 102.39 8,654,410 +0.36(+0.36%)
Nov 05, 2021 101.61 102.30 101.31 102.03 9,125,963 +1.09(+1.08%)
Nov 04, 2021 101.56 101.60 100.40 100.93 10,876,715 +0.45(+0.44%)
Nov 03, 2021 99.83 100.72 99.56 100.49 11,713,373 -0.73(-0.72%)
Nov 02, 2021 101.53 101.54 100.67 101.22 10,344,650 -0.62(-0.61%)
Nov 01, 2021 102.28 101.90 101.41 101.84 12,620,406 +0.04(+0.04%)
Oct 29, 2021 102.11 102.51 100.61 101.80 17,200,282 +1.22(+1.21%)
Oct 28, 2021 99.22 100.72 99.22 100.58 8,473,094 +0.93(+0.94%)
Oct 27, 2021 100.67 100.99 99.28 99.65 10,228,095 -1.80(-1.78%)
Oct 26, 2021 101.35 101.46 8,395,549 +0.22(+0.22%)
Oct 25, 2021 100.95 101.68 100.75 101.23 10,792,304 +0.93(+0.93%)
Oct 22, 2021 99.78 100.37 99.10 100.30 9,754,773 +0.94(+0.95%)
Oct 21, 2021 100.22 100.31 98.58 99.36 10,539,940 -1.26(-1.25%)
Oct 20, 2021 98.78 100.63 98.50 100.62 12,155,348 +1.30(+1.31%)
Oct 19, 2021 97.95 99.32 97.63 99.32 11,648,066 +1.90(+1.95%)
Oct 18, 2021 98.01 98.18 96.88 97.42 12,006,504 -0.04(-0.05%)
Oct 15, 2021 97.61 97.83 97.30 97.46 11,210,377 +0.71(+0.74%)
Oct 14, 2021 96.81 97.06 96.13 96.75 8,603,561 +0.91(+0.95%)
Oct 13, 2021 94.94 96.33 94.68 95.85 10,369,967 +0.57(+0.60%)
Oct 12, 2021 95.13 95.66 94.40 95.28 10,215,717 +0.02(+0.02%)
Oct 11, 2021 97.42 97.48 95.07 95.26 11,013,490 -0.82(-0.85%)
Oct 08, 2021 94.97 96.41 94.79 96.08 11,906,096 +2.11(+2.24%)
Oct 07, 2021 93.91 94.52 93.56 93.97 9,930,782 +0.67(+0.71%)
Oct 06, 2021 92.64 93.67 92.10 93.30 11,954,316 -0.83(-0.88%)
Oct 05, 2021 94.29 95.83 93.74 94.13 14,634,667 +1.01(+1.09%)
Oct 04, 2021 93.36 94.13 92.57 93.12 14,959,610 +0.35(+0.37%)
Oct 01, 2021 90.88 92.96 90.59 92.77 12,207,713 +2.56(+2.84%)
Sep 30, 2021 91.96 91.99 90.21 90.21 17,234,062 -1.67(-1.82%)
Sep 29, 2021 91.77 92.69 91.00 91.88 11,546,038 -0.03(-0.03%)
Sep 28, 2021 92.40 93.27 91.48 91.91 17,498,914 +0.35(+0.38%)
Sep 27, 2021 91.22 92.28 91.22 91.56 14,277,050 +2.11(+2.36%)
Sep 24, 2021 88.61 89.78 88.61 89.45 9,250,376 +0.48(+0.54%)
Sep 23, 2021 87.35 89.16 86.92 88.97 11,351,305 +2.15(+2.48%)
Sep 22, 2021 85.58 87.83 85.58 86.82 14,949,161 +2.48(+2.94%)
Sep 21, 2021 84.98 85.26 83.61 84.34 12,323,570 +0.06(+0.07%)
Sep 20, 2021 84.15 84.69 82.97 84.28 17,759,482 -1.76(-2.05%)
Sep 17, 2021 86.35 87.48 85.69 86.04 18,004,032 -0.50(-0.58%)
Sep 16, 2021 87.42 87.66 86.17 86.54 11,940,074 -0.82(-0.94%)
Sep 15, 2021 86.24 87.61 86.24 87.35 13,068,679 +1.81(+2.12%)
Sep 14, 2021 87.48 87.80 85.34 85.54 17,199,478 -1.57(-1.81%)
Sep 13, 2021 86.44 87.77 86.44 87.11 12,931,016 +1.69(+1.98%)
Sep 10, 2021 86.78 86.84 85.26 85.42 12,391,889 +0.06(+0.07%)
Sep 09, 2021 85.26 86.80 84.78 85.36 11,489,932 -0.35(-0.40%)
Sep 08, 2021 86.70 87.56 85.67 85.71 12,115,986 -0.60(-0.69%)
Sep 07, 2021 86.27 87.12 86.02 86.30 10,389,445 -0.38(-0.44%)
Sep 03, 2021 86.61 87.52 86.61 86.69 10,233,449 -0.20(-0.23%)
Sep 02, 2021 85.93 87.48 85.85 86.88 13,878,029 +1.78(+2.09%)
Sep 01, 2021 86.13 86.31 84.89 85.10 11,868,099 -0.94(-1.10%)
Aug 31, 2021 87.26 87.50 85.93 86.05 17,626,326 -1.44(-1.65%)
Aug 30, 2021 88.11 88.30 87.11 87.49 9,139,745 -0.22(-0.25%)
Aug 27, 2021 87.26 88.44 87.19 87.71 11,562,470 +1.26(+1.46%)
Aug 26, 2021 87.24 87.79 86.43 86.45 9,134,066 -1.15(-1.31%)
Aug 25, 2021 86.45 87.78 86.00 87.59 10,506,010 +0.60(+0.68%)
Aug 24, 2021 86.70 87.69 86.59 87.00 10,035,091 +0.99(+1.15%)
Aug 23, 2021 85.44 86.25 85.42 86.01 11,544,963 +2.16(+2.58%)
Aug 20, 2021 83.16 84.36 82.88 83.85 10,917,452 +0.01(+0.01%)
Aug 19, 2021 84.30 84.75 82.57 83.84 19,609,662 -2.14(-2.49%)
Aug 18, 2021 87.75 88.40 85.85 85.98 14,499,724 -2.39(-2.71%)
Aug 17, 2021 87.91 89.21 87.41 88.38 13,255,616 -0.17(-0.19%)
Aug 16, 2021 88.46 88.79 87.66 88.54 10,802,424 -0.91(-1.02%)
Aug 13, 2021 89.69 89.96 89.17 89.46 7,493,666 -0.60(-0.66%)
Aug 12, 2021 90.25 90.59 89.30 90.05 8,409,233 -0.18(-0.20%)
Aug 11, 2021 89.53 90.34 89.14 90.24 8,068,869 +0.68(+0.75%)
Aug 10, 2021 88.39 89.77 88.24 89.56 11,126,530 +1.61(+1.83%)
Aug 09, 2021 88.53 88.95 87.67 87.96 10,532,880 -1.49(-1.67%)
Aug 06, 2021 89.51 90.00 89.14 89.45 7,380,795 +0.63(+0.71%)
Aug 05, 2021 88.56 89.87 88.32 88.81 9,100,791 +0.82(+0.93%)
Aug 04, 2021 88.12 89.40 87.82 88.00 11,840,375 -2.02(-2.24%)
Aug 03, 2021 89.13 90.29 88.32 90.02 9,615,734 +0.85(+0.95%)
Aug 02, 2021 89.56 91.23 89.10 89.17 10,153,249 -0.16(-0.18%)
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%)
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.