Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 169.49 171.32 169.18 170.88 5,257,417 +1.11(+0.66%)
Dec 29, 2022 168.18 170.60 168.18 169.77 4,349,797 +1.28(+0.76%)
Dec 28, 2022 170.28 170.70 167.49 168.49 4,709,536 -2.52(-1.48%)
Dec 27, 2022 169.81 171.59 168.89 171.01 5,432,846 +2.12(+1.26%)
Dec 23, 2022 165.75 169.06 165.36 168.89 6,385,429 +5.06(+3.09%)
Dec 22, 2022 166.76 166.81 160.26 163.83 6,045,028 -2.49(-1.50%)
Dec 21, 2022 166.79 167.52 164.85 166.32 5,751,385 +1.93(+1.18%)
Dec 20, 2022 161.66 164.98 161.47 164.39 6,509,168 +2.66(+1.64%)
Dec 19, 2022 161.95 162.63 160.18 161.73 7,489,321 +1.10(+0.69%)
Dec 16, 2022 160.45 161.99 159.09 160.63 25,798,968 -2.21(-1.36%)
Dec 15, 2022 162.42 163.15 159.99 162.84 7,645,926 -1.23(-0.75%)
Dec 14, 2022 166.12 166.53 163.05 164.06 7,398,248 -1.14(-0.69%)
Dec 13, 2022 165.25 166.09 164.21 165.21 8,232,689 +3.60(+2.23%)
Dec 12, 2022 160.83 162.34 159.67 161.61 9,836,130 +1.67(+1.04%)
Dec 09, 2022 164.04 164.88 159.88 159.94 11,296,180 -5.27(-3.19%)
Dec 08, 2022 167.80 167.94 163.78 165.22 8,481,087 +0.97(+0.59%)
Dec 07, 2022 162.85 166.21 162.66 164.25 7,283,847 +0.49(+0.30%)
Dec 06, 2022 167.09 169.52 162.91 163.76 9,202,638 -4.33(-2.58%)
Dec 05, 2022 173.91 174.18 166.25 168.09 8,572,281 -4.26(-2.47%)
Dec 02, 2022 172.82 174.82 171.29 172.35 7,197,572 -1.39(-0.80%)
Dec 01, 2022 175.42 175.70 172.74 173.74 5,478,458 -0.78(-0.45%)
Nov 30, 2022 174.08 174.55 171.00 174.52 11,485,858 +2.17(+1.26%)
Nov 29, 2022 171.61 173.13 171.03 172.35 7,336,640 +2.54(+1.50%)
Nov 28, 2022 171.63 172.77 169.42 169.81 9,837,410 -5.08(-2.91%)
Nov 25, 2022 176.02 176.41 174.52 174.89 2,937,295 -0.51(-0.29%)
Nov 23, 2022 174.42 176.27 173.82 175.40 6,125,048 -1.57(-0.89%)
Nov 22, 2022 174.94 177.61 174.30 176.97 9,474,019 +4.43(+2.57%)
Nov 21, 2022 171.11 172.99 167.39 172.55 8,855,949 -1.67(-0.96%)
Nov 18, 2022 172.28 174.61 171.03 174.21 8,047,622 -1.05(-0.60%)
Nov 17, 2022 172.80 175.39 171.62 175.26 6,880,774 +0.50(+0.28%)
Nov 16, 2022 176.23 177.43 173.52 174.76 8,398,792 -2.89(-1.63%)
Nov 15, 2022 176.78 178.02 175.03 177.66 8,197,203 +1.42(+0.80%)
Nov 14, 2022 176.01 179.20 175.89 176.24 10,287,719 +0.09(+0.05%)
Nov 11, 2022 173.88 176.76 173.73 176.15 8,921,973 +4.88(+2.85%)
Nov 10, 2022 172.16 172.25 168.20 171.28 7,388,756 +3.18(+1.89%)
Nov 09, 2022 173.46 173.65 167.42 168.09 8,487,604 -7.00(-4.00%)
Nov 08, 2022 175.08 175.96 173.70 175.10 6,675,519 -0.25(-0.15%)
Nov 07, 2022 172.41 176.08 172.04 175.35 8,027,485 +2.07(+1.19%)
Nov 04, 2022 174.62 175.15 170.62 173.28 7,930,221 +2.16(+1.26%)
Nov 03, 2022 168.13 172.12 167.60 171.12 6,993,798 +2.48(+1.47%)
Nov 02, 2022 170.93 168.42 168.63 8,592,057 -3.51(-2.04%)
Nov 01, 2022 173.71 174.30 171.85 172.15 9,722,319 +1.25(+0.73%)
Oct 31, 2022 168.22 173.68 168.22 170.90 14,058,686 +0.87(+0.51%)
Oct 28, 2022 171.44 172.75 166.77 170.03 11,404,386 +1.97(+1.17%)
Oct 27, 2022 169.95 171.37 167.67 168.07 9,703,272 +0.77(+0.46%)
Oct 26, 2022 165.63 168.62 165.69 167.30 7,271,075 +2.04(+1.24%)
Oct 25, 2022 163.49 165.33 162.65 165.26 7,705,914 +1.70(+1.04%)
Oct 24, 2022 162.57 165.01 162.12 163.56 7,417,416 -0.06(-0.03%)
Oct 21, 2022 159.80 164.23 159.52 163.62 8,447,595 +4.00(+2.50%)
Oct 20, 2022 159.94 162.32 158.66 159.62 9,389,234 +0.91(+0.57%)
Oct 19, 2022 154.55 159.86 154.55 158.71 10,338,583 +4.99(+3.24%)
Oct 18, 2022 153.39 154.28 150.17 153.73 5,959,319 +1.33(+0.87%)
Oct 17, 2022 154.26 155.79 152.19 152.39 6,234,497 +1.11(+0.73%)
Oct 14, 2022 154.97 156.31 151.09 151.29 7,759,834 -4.86(-3.11%)
Oct 13, 2022 147.71 156.81 147.71 156.14 10,845,647 +7.22(+4.85%)
Oct 12, 2022 147.51 150.03 146.92 148.93 5,225,878 +0.44(+0.30%)
Oct 11, 2022 146.20 151.09 145.59 148.48 7,974,195 +0.03(+0.02%)
Oct 10, 2022 152.10 152.54 147.79 148.45 6,248,968 -2.73(-1.81%)
Oct 07, 2022 153.53 154.87 150.27 151.19 10,555,996 -1.31(-0.86%)
Oct 06, 2022 148.64 152.99 148.51 152.50 10,053,499 +2.73(+1.82%)
Oct 05, 2022 147.23 150.90 146.24 149.77 11,251,052 +0.85(+0.57%)
Oct 04, 2022 145.89 149.15 145.14 148.92 10,075,813 +5.57(+3.89%)
Oct 03, 2022 140.74 143.92 140.10 143.34 10,155,756 +7.61(+5.61%)
Sep 30, 2022 136.07 137.11 134.61 135.73 9,952,864 -1.04(-0.76%)
Sep 29, 2022 136.52 137.37 134.41 136.77 8,676,213 -0.95(-0.69%)
Sep 28, 2022 134.23 138.35 133.58 137.72 8,763,859 +4.50(+3.38%)
Sep 27, 2022 134.43 135.82 132.70 133.22 10,715,185 +0.06(+0.04%)
Sep 26, 2022 135.63 137.03 133.10 133.17 9,995,837 -3.60(-2.63%)
Sep 23, 2022 141.47 141.88 135.72 136.77 14,734,130 -9.56(-6.53%)
Sep 22, 2022 148.89 149.53 146.19 146.33 7,389,438 -0.11(-0.08%)
Sep 21, 2022 149.56 150.00 146.38 146.44 7,278,595 -1.20(-0.81%)
Sep 20, 2022 147.41 148.18 145.81 147.64 9,478,463 -0.59(-0.40%)
Sep 19, 2022 144.48 148.28 144.35 148.23 7,210,052 +0.43(+0.29%)
Sep 16, 2022 151.65 152.23 147.01 147.80 46,300,840 -3.94(-2.60%)
Sep 15, 2022 151.80 152.76 150.76 151.74 10,228,292 -2.50(-1.62%)
Sep 14, 2022 152.04 154.53 151.48 154.25 11,936,503 +3.65(+2.42%)
Sep 13, 2022 152.49 153.67 149.97 150.60 10,911,139 -2.92(-1.90%)
Sep 12, 2022 153.81 155.44 152.34 153.52 9,439,754 +2.39(+1.58%)
Sep 09, 2022 149.65 151.77 148.82 151.13 8,745,760 +3.80(+2.58%)
Sep 08, 2022 146.99 147.74 144.90 147.33 9,772,625 +0.79(+0.54%)
Sep 07, 2022 145.54 147.21 144.18 146.54 9,993,771 -1.90(-1.28%)
Sep 06, 2022 151.05 151.15 147.10 148.44 9,049,661 -0.69(-0.46%)
Sep 02, 2022 149.49 150.33 148.06 149.12 7,977,835 +2.18(+1.48%)
Sep 01, 2022 147.83 148.21 144.76 146.94 8,724,167 -2.38(-1.59%)
Aug 31, 2022 148.90 152.49 147.52 149.32 14,376,762 -2.42(-1.59%)
Aug 30, 2022 153.35 153.57 149.99 151.74 9,328,625 -3.79(-2.44%)
Aug 29, 2022 154.83 157.61 154.59 155.53 8,957,270 +1.15(+0.75%)
Aug 26, 2022 155.10 156.95 153.48 154.38 8,220,244 -1.14(-0.73%)
Aug 25, 2022 154.86 155.78 153.62 155.52 8,519,618 +1.35(+0.88%)
Aug 24, 2022 152.72 154.32 151.79 154.17 10,020,668 +1.13(+0.74%)
Aug 23, 2022 150.31 153.37 149.94 153.04 10,959,616 +4.81(+3.24%)
Aug 22, 2022 148.03 149.02 145.88 148.23 9,681,425 -0.75(-0.50%)
Aug 19, 2022 149.70 150.91 148.91 148.97 7,234,048 -1.26(-0.84%)
Aug 18, 2022 148.46 150.84 148.41 150.23 6,855,698 +2.59(+1.75%)
Aug 17, 2022 146.64 149.18 145.59 147.64 7,196,094 +1.21(+0.82%)
Aug 16, 2022 147.37 147.85 145.88 146.43 7,708,650 -0.38(-0.26%)
Aug 15, 2022 145.28 147.73 143.65 146.81 9,584,976 -2.85(-1.90%)
Aug 12, 2022 148.16 149.71 147.12 149.66 7,738,314 +0.22(+0.14%)
Aug 11, 2022 148.03 150.88 147.57 149.44 8,424,257 +3.56(+2.44%)
Aug 10, 2022 146.05 146.49 143.18 145.88 6,562,566 +0.38(+0.26%)
Aug 09, 2022 145.99 147.74 144.74 145.50 6,238,509 +1.87(+1.30%)
Aug 08, 2022 143.79 145.09 143.38 143.62 6,376,718 -0.22(-0.15%)
Aug 05, 2022 140.10 145.12 139.51 143.84 7,658,863 +2.34(+1.65%)
Aug 04, 2022 145.41 145.53 141.11 141.50 11,363,639 -3.95(-2.72%)
Aug 03, 2022 149.15 149.76 144.51 145.45 9,345,145 -3.54(-2.38%)
Aug 02, 2022 150.63 151.17 148.20 148.99 6,330,596 -1.28(-0.85%)
Aug 01, 2022 150.90 151.54 149.00 150.27 8,561,175 -3.06(-2.00%)
Jul 29, 2022 146.56 154.16 145.96 153.33 18,362,532 +12.54(+8.90%)
Jul 28, 2022 141.08 141.81 138.59 140.80 7,015,392 +1.06(+0.76%)
Jul 27, 2022 138.88 140.62 137.31 139.74 6,652,351 +1.82(+1.32%)
Jul 26, 2022 139.97 141.07 137.18 137.92 6,526,523 -1.09(-0.78%)
Jul 25, 2022 136.41 139.13 134.98 139.01 6,632,345 +4.02(+2.97%)
Jul 22, 2022 136.28 136.97 134.27 134.99 6,290,731 -1.13(-0.83%)
Jul 21, 2022 133.99 136.19 132.47 136.13 7,181,318 -1.05(-0.76%)
Jul 20, 2022 135.28 137.87 134.18 137.18 8,391,501 +1.79(+1.32%)
Jul 19, 2022 130.78 135.76 130.53 135.39 9,772,787 +4.71(+3.60%)
Jul 18, 2022 131.59 133.07 130.21 130.68 8,484,370 +1.81(+1.40%)
Jul 15, 2022 130.10 130.10 127.73 128.87 7,532,376 +1.60(+1.26%)
Jul 14, 2022 125.74 127.48 124.09 127.27 10,839,919 -1.92(-1.49%)
Jul 13, 2022 128.83 131.75 128.39 129.19 10,053,551 -0.87(-0.67%)
Jul 12, 2022 129.67 130.72 128.51 130.06 9,241,705 -2.42(-1.83%)
Jul 11, 2022 132.86 133.74 131.00 132.48 7,538,104 -1.18(-0.88%)
Jul 08, 2022 135.64 136.17 132.09 133.66 8,454,795 -0.70(-0.52%)
Jul 07, 2022 134.91 136.03 133.95 134.37 13,608,366 +2.57(+1.95%)
Jul 06, 2022 132.62 134.12 128.07 131.80 13,288,574 -1.76(-1.32%)
Jul 05, 2022 134.49 135.32 130.52 133.56 12,301,881 -3.60(-2.63%)
Jul 01, 2022 137.25 137.59 133.38 137.17 8,224,825 +1.62(+1.20%)
Jun 30, 2022 135.33 138.49 134.26 135.55 11,418,319 -2.06(-1.50%)
Jun 29, 2022 141.96 142.41 136.77 137.61 9,700,954 -2.77(-1.97%)
Jun 28, 2022 141.26 142.48 138.66 140.38 9,813,072 +2.22(+1.61%)
Jun 27, 2022 136.56 139.33 136.31 138.16 9,868,843 +2.62(+1.93%)
Jun 24, 2022 135.94 137.71 133.50 135.54 11,866,345 +2.19(+1.64%)
Jun 23, 2022 139.30 139.71 131.22 133.35 16,780,812 -5.09(-3.68%)
Jun 22, 2022 138.63 141.18 137.00 138.44 14,674,440 -6.29(-4.35%)
Jun 21, 2022 142.35 146.07 141.78 144.73 14,721,329 +5.81(+4.19%)
Jun 17, 2022 145.00 145.55 136.49 138.92 37,998,688 -6.65(-4.57%)
Jun 16, 2022 149.74 150.30 143.94 145.56 19,357,238 -8.22(-5.35%)
Jun 15, 2022 156.14 157.15 151.61 153.78 12,351,365 -3.08(-1.96%)
Jun 14, 2022 158.57 161.30 155.26 156.86 10,968,084 +0.21(+0.13%)
Jun 13, 2022 160.66 161.03 153.60 156.66 15,606,757 -7.56(-4.60%)
Jun 10, 2022 165.12 167.18 162.57 164.21 10,181,263 -1.99(-1.19%)
Jun 09, 2022 168.55 169.12 166.08 166.20 10,431,265 -3.38(-1.99%)
Jun 08, 2022 169.41 170.77 168.75 169.58 9,305,507 +0.87(+0.52%)
Jun 07, 2022 166.15 169.14 165.64 168.71 10,325,232 +3.16(+1.91%)
Jun 06, 2022 166.55 166.65 164.32 165.55 7,190,090 -0.72(-0.43%)
Jun 03, 2022 164.78 166.88 164.78 166.27 9,009,952 +1.50(+0.91%)
Jun 02, 2022 163.59 165.23 163.00 164.78 7,946,894 -0.30(-0.18%)
Jun 01, 2022 165.46 166.77 163.78 165.07 9,428,623 +1.55(+0.95%)
May 31, 2022 168.48 169.42 162.41 163.52 21,915,030 -3.39(-2.03%)
May 27, 2022 165.26 166.97 164.48 166.91 11,228,506 +1.58(+0.96%)
May 26, 2022 165.23 166.58 163.85 165.33 12,027,652 +1.10(+0.67%)
May 25, 2022 162.10 164.76 161.94 164.22 10,859,429 +2.59(+1.60%)
May 24, 2022 159.80 162.51 158.98 161.63 10,448,085 +0.86(+0.54%)
May 23, 2022 158.62 161.93 158.32 160.77 10,907,912 +3.65(+2.32%)
May 20, 2022 158.11 160.13 153.62 157.12 10,258,686 +0.90(+0.57%)
May 19, 2022 154.13 158.82 152.44 156.22 11,704,638 -1.12(-0.71%)
May 18, 2022 163.01 163.02 155.22 157.34 13,985,397 -4.26(-2.64%)
May 17, 2022 162.35 163.10 160.28 161.60 13,813,388 +0.95(+0.59%)
May 16, 2022 156.93 162.47 156.80 160.65 14,315,521 +4.77(+3.06%)
May 13, 2022 154.61 156.74 153.10 155.88 9,940,004 +2.93(+1.92%)
May 12, 2022 151.56 153.08 147.51 152.95 9,619,741 +1.44(+0.95%)
May 11, 2022 151.90 155.50 150.90 151.51 9,804,659 +2.21(+1.48%)
May 10, 2022 150.62 152.46 146.59 149.30 12,530,225 +1.42(+0.96%)
May 09, 2022 155.77 155.77 147.16 147.88 15,253,608 -10.62(-6.70%)
May 06, 2022 156.25 158.76 153.61 158.50 11,219,349 +4.11(+2.66%)
May 05, 2022 157.17 157.39 151.03 154.39 10,559,157 -1.24(-0.79%)
May 04, 2022 153.19 155.90 151.79 155.62 9,888,778 +4.74(+3.14%)
May 03, 2022 148.17 151.76 147.89 150.88 9,505,133 +2.54(+1.71%)
May 02, 2022 145.15 148.57 144.07 148.34 12,447,574 +2.86(+1.97%)
Apr 29, 2022 149.76 150.84 145.13 145.48 15,886,416 -4.75(-3.16%)
Apr 28, 2022 146.21 151.36 143.87 150.24 10,073,661 +5.15(+3.55%)
Apr 27, 2022 145.86 146.64 143.48 145.08 11,291,515 -0.27(-0.19%)
Apr 26, 2022 147.48 148.92 145.22 145.35 10,564,172 -0.89(-0.61%)
Apr 25, 2022 144.61 147.05 140.60 146.24 16,632,815 -3.21(-2.15%)
Apr 22, 2022 152.64 153.65 149.37 149.46 13,133,614 -3.37(-2.21%)
Apr 21, 2022 159.47 160.12 152.13 152.83 15,711,615 -7.38(-4.61%)
Apr 20, 2022 159.36 161.18 159.22 160.21 8,071,231 +0.65(+0.41%)
Apr 19, 2022 160.72 161.28 158.81 159.56 7,506,220 -1.91(-1.18%)
Apr 18, 2022 160.64 162.07 159.59 161.47 8,226,023 +2.14(+1.34%)
Apr 14, 2022 158.50 160.59 158.38 159.34 10,145,678 -0.07(-0.05%)
Apr 13, 2022 158.72 159.79 156.27 159.41 8,243,597 +2.47(+1.57%)
Apr 12, 2022 156.90 160.35 156.14 156.94 10,259,717 +3.20(+2.08%)
Apr 11, 2022 156.53 156.73 153.13 153.74 10,987,702 -4.06(-2.57%)
Apr 08, 2022 155.12 158.88 155.09 157.79 11,631,943 +2.63(+1.69%)
Apr 07, 2022 153.31 155.72 151.75 155.17 8,634,022 +2.13(+1.39%)
Apr 06, 2022 153.06 155.08 152.59 153.04 9,981,277 +1.35(+0.89%)
Apr 05, 2022 153.24 155.74 151.45 151.69 10,268,626 -0.94(-0.61%)
Apr 04, 2022 153.22 153.63 151.36 152.63 9,392,460 +0.14(+0.09%)
Apr 01, 2022 151.15 154.10 150.74 152.49 9,471,718 +1.29(+0.85%)
Mar 31, 2022 151.79 154.29 151.10 151.20 11,196,817 -2.46(-1.60%)
Mar 30, 2022 153.44 154.47 151.97 153.66 10,665,763 +1.08(+0.71%)
Mar 29, 2022 151.83 152.73 149.04 152.58 16,261,118 -1.88(-1.22%)
Mar 28, 2022 154.05 154.73 153.34 154.47 10,757,465 -2.75(-1.75%)
Mar 25, 2022 153.42 157.57 153.36 157.22 11,047,297 +2.79(+1.81%)
Mar 24, 2022 154.54 155.44 153.22 154.42 9,717,875 +0.41(+0.27%)
Mar 23, 2022 154.14 155.40 153.16 154.01 11,581,467 +1.64(+1.08%)
Mar 22, 2022 152.00 153.46 150.97 152.37 11,935,600 -0.51(-0.33%)
Mar 21, 2022 151.38 153.75 151.10 152.88 14,189,774 +2.70(+1.80%)
Mar 18, 2022 149.40 150.18 147.44 150.18 25,000,282 +1.20(+0.80%)
Mar 17, 2022 148.53 149.49 146.64 148.98 16,957,932 +2.53(+1.73%)
Mar 16, 2022 147.45 149.04 145.05 146.45 24,011,744 -0.53(-0.36%)
Mar 15, 2022 147.75 148.75 144.17 146.98 30,723,506 -7.84(-5.06%)
Mar 14, 2022 154.34 156.33 152.57 154.81 27,089,518 -3.88(-2.45%)
Mar 11, 2022 154.04 160.63 154.03 158.69 30,626,010 +0.07(+0.05%)
Mar 10, 2022 156.69 158.62 37,584,292 +4.22(+2.74%)
Mar 09, 2022 151.15 157.65 149.70 154.40 46,754,712 -3.96(-2.50%)
Mar 08, 2022 152.57 161.57 152.38 158.35 61,587,500 +7.88(+5.24%)
Mar 07, 2022 148.48 150.52 144.60 150.47 37,488,156 +3.15(+2.14%)
Mar 04, 2022 144.66 148.53 144.01 147.32 31,288,070 +2.26(+1.56%)
Mar 03, 2022 141.39 145.90 140.91 145.06 24,196,536 +1.93(+1.35%)
Mar 02, 2022 139.47 144.63 139.33 143.13 33,992,132 +4.10(+2.95%)
Mar 01, 2022 134.65 139.25 134.37 139.03 33,527,846 +5.31(+3.97%)
Feb 28, 2022 129.32 133.72 128.75 133.72 26,265,616 +3.36(+2.58%)
Feb 25, 2022 126.25 130.47 128.31 130.35 30,183,734 +5.14(+4.10%)
Feb 24, 2022 128.08 128.36 122.31 125.22 23,806,438 -0.65(-0.52%)
Feb 23, 2022 123.44 126.36 123.09 125.87 17,374,146 +2.92(+2.38%)
Feb 22, 2022 127.22 127.22 121.20 122.94 21,026,412 -0.95(-0.76%)
Feb 18, 2022 123.89 0 -0.18(-0.14%)
Feb 17, 2022 124.59 124.97 122.99 124.07 10,853,200 -0.64(-0.51%)
Feb 16, 2022 125.31 126.44 124.21 124.71 12,213,020 +0.04(+0.03%)
Feb 15, 2022 123.58 125.21 122.74 124.67 12,650,770 -0.92(-0.73%)
Feb 14, 2022 126.76 126.86 124.10 125.59 17,530,146 -1.97(-1.54%)
Feb 11, 2022 125.77 128.14 125.23 127.56 13,967,270 +2.55(+2.04%)
Feb 10, 2022 126.41 127.54 124.41 125.01 11,976,663 -1.61(-1.27%)
Feb 09, 2022 125.63 127.12 125.07 126.62 11,034,192 +1.24(+0.99%)
Feb 08, 2022 126.98 127.21 124.06 125.38 11,992,588 -1.94(-1.52%)
Feb 07, 2022 124.37 128.13 123.90 127.32 20,044,742 +2.45(+1.96%)
Feb 04, 2022 124.06 125.89 124.06 124.86 14,184,683 +1.54(+1.25%)
Feb 03, 2022 123.92 124.38 122.39 123.32 10,278,961 -1.11(-0.89%)
Feb 02, 2022 123.46 124.79 122.03 124.43 11,845,082 +0.57(+0.46%)
Feb 01, 2022 120.22 124.74 119.93 123.86 17,587,208 +3.18(+2.64%)
Jan 31, 2022 119.64 121.17 120.68 17,844,368 +0.66(+0.55%)
Jan 28, 2022 119.46 121.35 117.69 120.02 27,013,942 -4.37(-3.52%)
Jan 27, 2022 123.55 125.89 122.76 124.40 22,456,934 +2.46(+2.02%)
Jan 26, 2022 122.13 123.79 121.14 121.93 18,785,398 +0.09(+0.08%)
Jan 25, 2022 116.81 121.98 115.11 121.84 21,727,762 +4.97(+4.25%)
Jan 24, 2022 114.36 117.38 112.88 116.87 21,358,494 +0.25(+0.21%)
Jan 21, 2022 117.40 117.99 116.00 116.62 14,207,479 -1.42(-1.20%)
Jan 20, 2022 117.87 120.25 117.51 118.04 12,346,870 -0.42(-0.36%)
Jan 19, 2022 119.42 119.60 118.12 118.46 13,124,725 -0.43(-0.36%)
Jan 18, 2022 119.18 119.46 117.50 118.89 14,043,979 +0.39(+0.33%)
Jan 14, 2022 118.51 0 +1.98(+1.70%)
Jan 13, 2022 116.83 117.72 116.20 116.52 10,338,305 -0.49(-0.42%)
Jan 12, 2022 117.61 118.02 116.22 117.01 13,576,590 -0.59(-0.50%)
Jan 11, 2022 115.66 117.62 114.71 117.60 15,904,596 +2.63(+2.29%)
Jan 10, 2022 115.00 115.50 113.82 114.97 13,735,488 +0.07(+0.06%)
Jan 07, 2022 113.53 115.36 112.98 114.89 15,414,251 +1.63(+1.44%)
Jan 06, 2022 113.60 114.24 111.78 113.27 14,488,756 +0.96(+0.85%)
Jan 05, 2022 112.33 113.80 112.17 112.31 16,840,518 +0.73(+0.65%)
Jan 04, 2022 110.23 112.09 109.96 111.59 17,858,602 +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.