Chevron Corp (NY: CVX )

180.23 -2.26 (-1.24%)
Streaming Delayed Price Updated: 2:19 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 97.64 98.03 95.77 95.87 14,761,380 -3.56(-3.58%)
Apr 29, 2021 98.98 100.13 98.36 99.43 10,466,432 +1.56(+1.60%)
Apr 28, 2021 96.30 98.46 96.15 97.87 9,371,659 +2.34(+2.45%)
Apr 27, 2021 94.70 95.90 94.42 95.52 7,416,026 +1.10(+1.16%)
Apr 26, 2021 94.19 95.50 94.18 94.43 6,062,111 -0.03(-0.03%)
Apr 23, 2021 94.04 95.03 93.68 94.45 7,271,080 +0.56(+0.59%)
Apr 22, 2021 95.68 95.68 93.82 93.90 12,500,072 -1.66(-1.73%)
Apr 21, 2021 93.32 95.79 93.14 95.55 8,883,822 +1.30(+1.38%)
Apr 20, 2021 95.64 95.79 93.49 94.25 10,518,504 -1.80(-1.87%)
Apr 19, 2021 95.96 96.57 95.07 96.04 7,598,841 +0.28(+0.29%)
Apr 16, 2021 96.55 97.07 95.27 95.77 8,020,121 -0.43(-0.44%)
Apr 15, 2021 96.74 96.98 95.74 96.19 8,450,666 -0.79(-0.82%)
Apr 14, 2021 95.48 97.97 95.43 96.98 10,959,727 +1.89(+1.99%)
Apr 13, 2021 94.46 95.43 94.21 95.10 7,342,631 +0.43(+0.45%)
Apr 12, 2021 96.43 96.60 94.42 94.67 8,435,038 -1.06(-1.11%)
Apr 09, 2021 95.91 96.44 94.97 95.73 7,701,884 -0.09(-0.10%)
Apr 08, 2021 96.29 96.38 94.94 95.82 8,903,210 -1.09(-1.12%)
Apr 07, 2021 96.24 97.26 96.04 96.91 8,277,584 +0.57(+0.59%)
Apr 06, 2021 96.97 97.74 96.22 96.34 8,734,902 -0.87(-0.89%)
Apr 05, 2021 98.34 98.43 96.89 97.21 9,344,357 -1.15(-1.17%)
Apr 01, 2021 97.63 98.46 96.93 98.36 9,155,455 +0.89(+0.92%)
Mar 31, 2021 98.17 98.80 97.29 97.47 9,626,812 -1.06(-1.08%)
Mar 30, 2021 98.65 99.37 98.21 98.53 6,755,608 -0.92(-0.93%)
Mar 29, 2021 98.97 100.02 98.31 99.45 8,106,375 -0.52(-0.52%)
Mar 26, 2021 99.10 100.03 98.00 99.97 10,557,850 +2.24(+2.29%)
Mar 25, 2021 95.57 97.90 94.94 97.73 11,973,902 +0.34(+0.35%)
Mar 24, 2021 95.79 98.37 95.72 97.38 11,854,781 +2.54(+2.68%)
Mar 23, 2021 94.36 97.01 93.65 94.84 15,890,789 -0.53(-0.56%)
Mar 22, 2021 95.86 97.20 95.16 95.37 13,447,623 -0.78(-0.81%)
Mar 19, 2021 96.68 97.56 95.56 96.16 19,880,056 -0.69(-0.71%)
Mar 18, 2021 99.53 100.02 96.46 96.84 14,240,441 -3.64(-3.62%)
Mar 17, 2021 99.72 100.97 99.15 100.48 9,856,075 +0.36(+0.36%)
Mar 16, 2021 100.95 101.27 99.60 100.12 12,575,246 -2.43(-2.37%)
Mar 15, 2021 103.74 104.08 101.28 102.55 11,276,938 -1.22(-1.17%)
Mar 12, 2021 103.84 104.83 102.98 103.77 11,751,348 +0.34(+0.33%)
Mar 11, 2021 103.85 104.69 103.14 103.42 11,804,859 -0.17(-0.16%)
Mar 10, 2021 102.16 104.18 102.03 103.59 18,689,388 +1.74(+1.71%)
Mar 09, 2021 101.45 102.95 100.34 101.85 20,434,682 -0.23(-0.23%)
Mar 08, 2021 102.18 102.71 100.51 102.08 19,381,414 +0.70(+0.69%)
Mar 05, 2021 99.36 101.50 98.73 101.38 25,413,948 +4.19(+4.31%)
Mar 04, 2021 97.08 100.06 95.92 97.20 24,651,022 +0.85(+0.88%)
Mar 03, 2021 96.31 98.36 96.17 96.35 16,075,376 +1.07(+1.12%)
Mar 02, 2021 94.80 96.09 94.60 95.28 11,438,888 +0.36(+0.38%)
Mar 01, 2021 95.30 96.55 94.31 94.92 11,224,196 +1.91(+2.05%)
Feb 26, 2021 93.11 94.00 90.79 93.01 15,539,986 -2.19(-2.30%)
Feb 25, 2021 97.57 97.63 94.49 95.20 14,194,774 -0.89(-0.93%)
Feb 24, 2021 93.18 96.77 92.84 96.09 17,318,384 +3.42(+3.69%)
Feb 23, 2021 92.98 93.16 90.04 92.67 15,986,035 +1.15(+1.26%)
Feb 22, 2021 90.21 92.68 89.72 91.51 14,158,445 +2.41(+2.70%)
Feb 19, 2021 88.48 89.65 88.04 89.11 9,583,463 +0.74(+0.84%)
Feb 18, 2021 88.86 89.09 87.71 88.36 9,709,229 -0.86(-0.96%)
Feb 17, 2021 88.75 89.96 87.62 89.22 15,425,570 +2.59(+3.00%)
Feb 16, 2021 86.55 87.30 86.14 86.62 15,017,483 +1.74(+2.05%)
Feb 12, 2021 83.95 85.05 83.78 84.88 8,567,984 +0.49(+0.58%)
Feb 11, 2021 84.72 84.78 82.62 84.40 9,345,592 -0.46(-0.54%)
Feb 10, 2021 83.81 84.92 83.09 84.86 9,559,226 +1.43(+1.72%)
Feb 09, 2021 83.55 83.71 82.37 83.42 8,287,811 -0.48(-0.57%)
Feb 08, 2021 82.81 84.42 82.55 83.90 10,776,365 +2.04(+2.49%)
Feb 05, 2021 82.49 82.98 81.30 81.87 8,741,345 +0.24(+0.29%)
Feb 04, 2021 82.09 82.22 80.66 81.63 8,617,169 +0.04(+0.04%)
Feb 03, 2021 79.84 81.98 79.69 81.59 10,088,426 +1.74(+2.18%)
Feb 02, 2021 80.72 81.05 79.36 79.85 10,065,023 +0.60(+0.75%)
Feb 01, 2021 78.65 80.07 77.56 79.25 8,801,227 +1.11(+1.42%)
Jan 29, 2021 79.29 80.10 77.89 78.14 16,027,544 -3.50(-4.29%)
Jan 28, 2021 81.32 82.68 80.94 81.65 8,885,125 +0.75(+0.93%)
Jan 27, 2021 80.28 82.87 79.56 80.89 11,085,863 -1.06(-1.30%)
Jan 26, 2021 84.56 85.21 81.87 81.96 8,528,436 -1.41(-1.69%)
Jan 25, 2021 83.10 83.49 81.93 83.37 8,377,538 -0.76(-0.90%)
Jan 22, 2021 82.91 84.41 82.39 84.13 8,516,084 -0.26(-0.30%)
Jan 21, 2021 86.08 86.82 83.66 84.39 11,331,051 -3.09(-3.53%)
Jan 20, 2021 87.13 87.64 86.49 87.48 9,521,762 +0.80(+0.92%)
Jan 19, 2021 85.75 87.16 85.56 86.68 10,424,117 +2.22(+2.63%)
Jan 15, 2021 86.41 86.50 84.11 84.46 11,169,824 -3.12(-3.56%)
Jan 14, 2021 86.16 88.34 86.02 87.58 15,205,355 +2.05(+2.40%)
Jan 13, 2021 85.48 85.77 84.32 85.53 10,598,511 -0.08(-0.10%)
Jan 12, 2021 84.98 86.14 84.11 85.61 11,907,166 +1.60(+1.90%)
Jan 11, 2021 81.74 84.47 81.23 84.01 11,595,579 +0.48(+0.57%)
Jan 08, 2021 84.45 84.77 82.96 83.53 12,159,402 +0.79(+0.95%)
Jan 07, 2021 82.90 83.30 81.91 82.75 10,115,445 +0.39(+0.47%)
Jan 06, 2021 81.63 83.26 80.54 82.36 15,165,252 +2.57(+3.22%)
Jan 05, 2021 78.41 81.83 78.25 79.79 14,609,237 +2.10(+2.70%)
Jan 04, 2021 78.10 78.83 76.94 77.69 10,067,297 +0.24(+0.31%)
Dec 31, 2020 77.45 77.45 77.45 8,614,362 -0.81(-1.03%)
Dec 30, 2020 77.60 79.40 77.54 78.26 8,614,362 +0.66(+0.85%)
Dec 29, 2020 78.20 78.62 77.09 77.60 8,360,565 -0.27(-0.34%)
Dec 28, 2020 78.52 79.45 77.61 77.87 8,772,136 -0.39(-0.50%)
Dec 24, 2020 78.81 78.81 77.78 78.26 3,636,884 -0.33(-0.42%)
Dec 23, 2020 77.96 79.48 77.96 78.59 7,873,773 +1.22(+1.58%)
Dec 22, 2020 78.36 78.69 77.32 77.37 9,361,452 -1.59(-2.01%)
Dec 21, 2020 77.26 79.64 76.61 78.96 12,459,843 -1.01(-1.26%)
Dec 18, 2020 80.69 81.36 79.11 79.97 29,904,970 -1.12(-1.38%)
Dec 17, 2020 82.12 82.13 80.30 81.09 12,805,938 -0.26(-0.32%)
Dec 16, 2020 81.81 81.95 80.57 81.34 10,781,743 -0.62(-0.76%)
Dec 15, 2020 82.01 82.98 81.42 81.97 12,838,916 -0.06(-0.08%)
Dec 14, 2020 85.66 85.94 81.85 82.03 13,292,119 -2.76(-3.26%)
Dec 11, 2020 84.86 85.55 83.49 84.79 10,450,101 -0.83(-0.96%)
Dec 10, 2020 83.97 86.73 83.26 85.62 13,071,029 +2.67(+3.22%)
Dec 09, 2020 84.56 85.31 81.97 82.95 12,124,012 -1.01(-1.20%)
Dec 08, 2020 82.86 84.80 82.72 83.96 8,313,334 +0.72(+0.86%)
Dec 07, 2020 84.21 84.73 82.43 83.24 10,243,758 -2.31(-2.70%)
Dec 04, 2020 83.66 85.71 83.39 85.55 11,765,795 +3.19(+3.88%)
Dec 03, 2020 83.08 83.56 81.69 82.36 8,993,247 -0.06(-0.08%)
Dec 02, 2020 80.03 83.75 79.88 82.42 11,453,556 +2.22(+2.77%)
Dec 01, 2020 81.88 82.28 79.86 80.21 10,809,065 +0.25(+0.31%)
Nov 30, 2020 82.55 83.32 79.70 79.96 15,575,246 -3.79(-4.52%)
Nov 27, 2020 83.76 84.92 83.04 83.75 5,045,583 -0.76(-0.90%)
Nov 25, 2020 86.84 86.84 84.51 84.51 11,510,005 -3.19(-3.64%)
Nov 24, 2020 85.65 87.88 85.30 87.70 18,816,866 +4.21(+5.04%)
Nov 23, 2020 80.21 83.99 79.57 83.49 14,587,783 +4.81(+6.11%)
Nov 20, 2020 78.62 79.16 77.85 78.68 9,046,309 +0.06(+0.07%)
Nov 19, 2020 76.62 78.84 76.18 78.63 9,609,776 +1.33(+1.72%)
Nov 18, 2020 80.13 80.62 77.27 77.30 11,538,479 -2.53(-3.17%)
Nov 17, 2020 79.24 80.28 77.80 79.83 15,621,261 -0.58(-0.72%)
Nov 16, 2020 77.95 80.61 77.32 80.41 20,972,562 +5.36(+7.14%)
Nov 13, 2020 73.35 75.33 73.24 75.05 12,058,075 +2.13(+2.93%)
Nov 12, 2020 73.19 74.33 72.22 72.91 9,869,664 -1.62(-2.17%)
Nov 11, 2020 76.01 76.37 73.94 74.53 12,875,153 -0.55(-0.73%)
Nov 10, 2020 73.34 75.16 72.05 75.08 16,633,697 +3.32(+4.62%)
Nov 09, 2020 72.31 76.17 70.74 71.77 26,549,300 +7.46(+11.60%)
Nov 06, 2020 65.53 66.23 64.02 64.31 9,256,864 -0.89(-1.37%)
Nov 05, 2020 64.98 65.95 64.86 65.20 11,757,488 +0.33(+0.52%)
Nov 04, 2020 63.98 66.52 63.17 64.87 12,082,961 +0.03(+0.04%)
Nov 03, 2020 66.13 66.25 64.22 64.84 9,500,453 -0.37(-0.57%)
Nov 02, 2020 63.90 66.05 62.73 65.21 12,689,316 +2.40(+3.81%)
Oct 30, 2020 63.18 63.37 61.53 62.82 19,027,746 +0.63(+1.02%)
Oct 29, 2020 59.77 62.49 58.90 62.19 13,596,443 +1.74(+2.87%)
Oct 28, 2020 61.18 61.53 59.94 60.45 17,657,564 -2.38(-3.78%)
Oct 27, 2020 63.65 63.81 62.81 62.83 15,765,094 -1.29(-2.02%)
Oct 26, 2020 64.83 64.98 63.49 64.12 10,743,141 -1.47(-2.25%)
Oct 23, 2020 66.82 67.22 64.92 65.59 9,655,377 -0.75(-1.13%)
Oct 22, 2020 64.07 66.42 63.79 66.34 10,854,462 +2.29(+3.57%)
Oct 21, 2020 64.29 64.70 63.93 64.06 10,838,419 -0.73(-1.13%)
Oct 20, 2020 64.99 65.34 64.21 64.79 8,568,565 +0.36(+0.56%)
Oct 19, 2020 66.08 66.29 64.35 64.43 9,242,944 -1.46(-2.21%)
Oct 16, 2020 66.45 66.91 65.32 65.88 10,295,743 -0.56(-0.84%)
Oct 15, 2020 64.92 66.63 64.53 66.44 11,121,720 +0.51(+0.77%)
Oct 14, 2020 66.23 67.27 65.90 65.94 7,808,571 -0.41(-0.61%)
Oct 13, 2020 67.55 67.55 65.78 66.34 11,550,474 -1.00(-1.49%)
Oct 12, 2020 66.55 67.74 66.16 67.35 10,019,256 +0.46(+0.69%)
Oct 09, 2020 68.57 68.77 66.87 66.89 13,564,947 -1.10(-1.62%)
Oct 08, 2020 67.24 68.29 66.88 67.99 12,821,711 +1.30(+1.95%)
Oct 07, 2020 65.23 66.81 64.68 66.69 17,046,996 +1.34(+2.05%)
Oct 06, 2020 66.74 67.17 65.30 65.35 16,917,766 -0.36(-0.55%)
Oct 05, 2020 64.64 65.74 63.91 65.71 13,329,801 +1.36(+2.12%)
Oct 02, 2020 62.29 64.78 62.20 64.35 10,903,028 +0.70(+1.09%)
Oct 01, 2020 64.64 64.97 63.30 63.65 16,517,589 -1.43(-2.19%)
Sep 30, 2020 65.30 65.88 64.73 65.08 11,579,008 +0.09(+0.14%)
Sep 29, 2020 66.89 67.01 64.27 64.99 11,679,413 -1.83(-2.75%)
Sep 28, 2020 66.56 67.57 66.12 66.82 14,201,016 +1.90(+2.92%)
Sep 25, 2020 64.18 65.51 63.97 64.92 12,248,038 +0.03(+0.04%)
Sep 24, 2020 64.40 66.01 63.72 64.90 16,813,666 -0.14(-0.21%)
Sep 23, 2020 68.32 68.61 64.94 65.03 18,418,174 -3.24(-4.74%)
Sep 22, 2020 68.83 70.08 68.11 68.27 10,125,563 -0.70(-1.01%)
Sep 21, 2020 68.91 69.28 67.50 68.96 17,919,866 -1.73(-2.44%)
Sep 18, 2020 70.39 71.54 70.05 70.69 16,061,908 -0.52(-0.74%)
Sep 17, 2020 70.08 71.27 69.03 71.22 11,625,484 +0.21(+0.29%)
Sep 16, 2020 69.01 71.84 68.66 71.01 14,404,580 +1.95(+2.83%)
Sep 15, 2020 70.10 70.93 68.66 69.05 12,978,372 -0.80(-1.15%)
Sep 14, 2020 70.03 70.48 69.52 69.86 9,051,760 -0.36(-0.51%)
Sep 11, 2020 70.72 71.12 69.66 70.22 15,193,077 -0.42(-0.59%)
Sep 10, 2020 72.88 73.11 70.55 70.64 13,105,549 -1.70(-2.35%)
Sep 09, 2020 72.28 73.28 72.02 72.34 10,255,297 +0.96(+1.34%)
Sep 08, 2020 72.76 72.83 70.54 71.38 16,531,608 -2.68(-3.61%)
Sep 04, 2020 74.53 75.59 73.12 74.05 11,635,222 -0.32(-0.43%)
Sep 03, 2020 75.07 76.37 73.85 74.37 17,898,734 -0.82(-1.09%)
Sep 02, 2020 75.07 75.89 74.75 75.19 11,973,241 +0.10(+0.13%)
Sep 01, 2020 75.26 75.59 74.52 75.09 9,952,170 -0.77(-1.01%)
Aug 31, 2020 77.58 77.64 75.81 75.86 10,440,903 -1.54(-1.99%)
Aug 28, 2020 76.87 77.49 76.21 77.40 8,085,221 +0.65(+0.85%)
Aug 27, 2020 76.97 77.40 75.90 76.75 8,228,577 +0.12(+0.15%)
Aug 26, 2020 77.47 77.59 76.52 76.63 8,280,425 -1.22(-1.57%)
Aug 25, 2020 79.55 79.58 77.52 77.85 7,561,294 -0.97(-1.23%)
Aug 24, 2020 77.37 78.94 76.73 78.82 9,666,357 +1.92(+2.49%)
Aug 21, 2020 76.53 76.91 75.48 76.90 9,961,288 +0.24(+0.32%)
Aug 20, 2020 77.21 78.54 76.58 76.66 8,707,147 -1.43(-1.83%)
Aug 19, 2020 78.91 79.45 77.91 78.08 10,088,317 -1.12(-1.42%)
Aug 18, 2020 80.42 80.78 78.92 79.21 8,829,044 -1.67(-2.07%)
Aug 17, 2020 80.50 81.60 79.94 80.88 11,753,072 +0.37(+0.46%)
Aug 14, 2020 79.30 80.72 79.17 80.50 7,118,859 +0.47(+0.59%)
Aug 13, 2020 80.08 81.33 79.98 80.03 8,209,075 -0.80(-0.99%)
Aug 12, 2020 80.90 81.67 79.70 80.83 10,165,649 +0.98(+1.23%)
Aug 11, 2020 81.93 82.87 79.45 79.85 10,176,717 -0.10(-0.12%)
Aug 10, 2020 78.36 79.98 78.05 79.95 9,147,111 +2.61(+3.38%)
Aug 07, 2020 77.41 77.62 76.40 77.34 8,064,187 -0.60(-0.77%)
Aug 06, 2020 77.01 78.32 76.72 77.94 7,895,515 +0.24(+0.31%)
Aug 05, 2020 78.53 78.79 76.98 77.70 8,251,796 +0.63(+0.82%)
Aug 04, 2020 75.27 77.27 75.09 77.06 10,184,587 +1.50(+1.98%)
Aug 03, 2020 74.83 75.86 74.67 75.57 12,592,576 +0.78(+1.04%)
Jul 31, 2020 74.18 74.93 72.63 74.79 21,459,382 -2.08(-2.70%)
Jul 30, 2020 78.79 78.85 76.36 76.87 11,346,035 -3.39(-4.22%)
Jul 29, 2020 79.73 80.26 78.93 80.25 7,167,786 +0.86(+1.08%)
Jul 28, 2020 80.61 81.23 79.10 79.40 7,617,279 -1.72(-2.12%)
Jul 27, 2020 79.98 81.16 79.12 81.12 8,529,554 +0.81(+1.01%)
Jul 24, 2020 81.51 82.63 80.17 80.31 7,430,190 -0.78(-0.97%)
Jul 23, 2020 80.64 81.42 80.21 81.09 7,391,935 -0.03(-0.03%)
Jul 22, 2020 80.15 81.31 79.21 81.12 11,578,971 -0.31(-0.38%)
Jul 21, 2020 77.05 81.72 76.95 81.43 16,965,402 +5.45(+7.18%)
Jul 20, 2020 77.37 77.95 75.56 75.98 16,805,242 -1.71(-2.20%)
Jul 17, 2020 78.77 79.40 77.44 77.69 6,693,837 -1.04(-1.32%)
Jul 16, 2020 78.80 79.73 77.83 78.73 5,381,882 -0.47(-0.60%)
Jul 15, 2020 80.35 80.36 78.60 79.20 6,660,577 +0.48(+0.61%)
Jul 14, 2020 76.08 78.94 75.77 78.72 8,348,979 +2.63(+3.45%)
Jul 13, 2020 76.66 77.46 75.57 76.09 7,938,032 +0.15(+0.20%)
Jul 10, 2020 73.51 76.11 73.51 75.94 6,978,681 +2.22(+3.01%)
Jul 09, 2020 76.60 76.91 73.68 73.72 9,911,637 -3.44(-4.46%)
Jul 08, 2020 76.97 78.23 76.53 77.16 7,560,797 +0.26(+0.34%)
Jul 07, 2020 78.25 78.48 76.76 76.90 6,618,978 -2.01(-2.55%)
Jul 06, 2020 79.75 80.41 78.24 78.92 7,572,032 +0.23(+0.29%)
Jul 02, 2020 79.63 80.51 78.55 78.69 6,546,140 +0.61(+0.79%)
Jul 01, 2020 79.55 80.88 78.01 78.07 7,158,252 -1.43(-1.80%)
Jun 30, 2020 77.16 80.18 76.95 79.51 9,274,247 +1.39(+1.78%)
Jun 29, 2020 77.44 78.92 77.16 78.12 7,880,347 +1.08(+1.40%)
Jun 26, 2020 79.10 79.15 76.79 77.04 15,449,821 -2.45(-3.08%)
Jun 25, 2020 77.79 79.75 77.66 79.49 8,300,280 +1.40(+1.79%)
Jun 24, 2020 80.18 80.31 77.39 78.09 10,070,685 -3.39(-4.16%)
Jun 23, 2020 82.42 82.94 81.24 81.47 7,090,415 -0.13(-0.16%)
Jun 22, 2020 80.48 81.70 79.83 81.61 6,662,727 +0.86(+1.06%)
Jun 19, 2020 84.12 84.12 80.68 80.75 16,651,262 -1.17(-1.42%)
Jun 18, 2020 81.08 83.07 80.28 81.92 7,926,628 +0.36(+0.44%)
Jun 17, 2020 83.60 83.76 81.53 81.56 6,751,321 -2.22(-2.65%)
Jun 16, 2020 84.64 85.16 81.52 83.78 9,795,245 +2.49(+3.07%)
Jun 15, 2020 79.38 82.04 78.60 81.29 13,793,575 -1.03(-1.26%)
Jun 12, 2020 83.42 83.44 80.20 82.32 10,698,378 +2.69(+3.38%)
Jun 11, 2020 82.24 83.92 79.41 79.63 16,768,170 -7.32(-8.41%)
Jun 10, 2020 89.99 90.44 86.93 86.95 11,765,608 -3.52(-3.89%)
Jun 09, 2020 89.73 91.71 88.95 90.46 12,058,402 -1.52(-1.66%)
Jun 08, 2020 91.44 92.30 89.88 91.99 12,446,197 +2.17(+2.41%)
Jun 05, 2020 88.28 90.93 88.25 89.82 14,320,882 +4.04(+4.71%)
Jun 04, 2020 86.23 86.33 84.79 85.79 7,150,908 -0.80(-0.93%)
Jun 03, 2020 85.51 87.08 85.31 86.59 9,470,323 +2.22(+2.63%)
Jun 02, 2020 83.56 84.84 83.12 84.37 8,839,135 +1.69(+2.05%)
Jun 01, 2020 81.03 83.62 80.29 82.68 8,243,628 +0.97(+1.19%)
May 29, 2020 80.36 81.88 79.53 81.71 19,098,250 +0.74(+0.91%)
May 28, 2020 83.41 83.67 80.90 80.97 10,812,780 -2.70(-3.23%)
May 27, 2020 84.36 84.37 82.07 83.67 8,776,606 +0.53(+0.64%)
May 26, 2020 82.41 84.06 82.00 83.13 10,577,827 +2.69(+3.35%)
May 22, 2020 81.48 81.62 79.71 80.44 9,610,516 -1.57(-1.91%)
May 21, 2020 82.66 83.19 81.33 82.01 9,910,654 -0.86(-1.03%)
May 20, 2020 81.08 83.28 80.35 82.86 10,278,955 +3.01(+3.77%)
May 19, 2020 82.45 82.53 79.77 79.85 8,695,079 -2.61(-3.17%)
May 18, 2020 82.33 83.22 81.49 82.46 13,811,418 +4.17(+5.33%)
May 15, 2020 79.60 80.84 78.00 78.29 11,516,509 -0.78(-0.99%)
May 14, 2020 76.65 79.85 75.54 79.07 12,159,792 +1.19(+1.52%)
May 13, 2020 78.94 79.03 76.68 77.89 13,909,065 -2.11(-2.63%)
May 12, 2020 81.78 82.57 79.91 80.00 9,959,600 -1.99(-2.43%)
May 11, 2020 82.73 83.07 81.82 81.99 8,082,063 -1.84(-2.20%)
May 08, 2020 83.42 83.91 82.60 83.83 9,796,816 +2.49(+3.05%)
May 07, 2020 81.65 82.60 80.71 81.35 11,104,172 +2.27(+2.88%)
May 06, 2020 81.53 82.07 78.83 79.07 12,691,909 -2.49(-3.06%)
May 05, 2020 82.98 83.69 81.38 81.57 15,492,957 +1.27(+1.59%)
May 04, 2020 77.94 80.45 77.00 80.30 12,745,498 +1.76(+2.24%)
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.