Skip to main content

Chevron Corp (NY: CVX )

157.62 +1.27 (+0.81%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 107.90 109.99 107.78 109.59 11,663,210 +1.75(+1.63%)
Dec 31, 2021 107.86 108.52 107.64 107.84 6,210,103 -0.07(-0.07%)
Dec 30, 2021 108.55 109.07 107.83 107.91 6,544,296 -0.48(-0.44%)
Dec 29, 2021 108.51 109.03 107.78 108.39 7,570,762 -0.56(-0.51%)
Dec 28, 2021 109.04 109.67 108.47 108.95 7,090,885 -0.21(-0.19%)
Dec 27, 2021 106.66 109.19 106.05 109.16 8,428,987 +2.19(+2.04%)
Dec 23, 2021 107.06 108.36 106.96 106.97 8,070,925 +0.26(+0.24%)
Dec 22, 2021 106.06 107.22 105.14 106.72 9,079,376 +0.61(+0.57%)
Dec 21, 2021 105.15 106.66 105.03 106.11 12,367,285 +1.67(+1.60%)
Dec 20, 2021 102.79 104.48 101.75 104.44 14,649,041 +0.05(+0.04%)
Dec 17, 2021 106.52 107.02 104.33 104.39 24,949,678 -2.79(-2.61%)
Dec 16, 2021 106.77 108.61 106.52 107.18 12,340,629 +0.99(+0.93%)
Dec 15, 2021 106.89 106.89 104.73 106.19 12,044,594 -0.61(-0.57%)
Dec 14, 2021 106.36 107.44 106.11 106.80 13,319,901 +0.31(+0.29%)
Dec 13, 2021 107.94 108.30 106.24 106.49 9,283,750 -2.26(-2.08%)
Dec 10, 2021 109.29 109.54 107.40 108.75 9,892,683 +0.18(+0.17%)
Dec 09, 2021 108.30 108.98 108.05 108.56 9,065,070 -0.28(-0.26%)
Dec 08, 2021 108.79 109.59 108.12 108.85 9,606,025 +0.49(+0.45%)
Dec 07, 2021 107.74 109.04 107.73 108.36 12,422,630 +1.58(+1.48%)
Dec 06, 2021 106.56 107.93 105.72 106.78 10,699,396 +1.64(+1.56%)
Dec 03, 2021 107.28 107.52 104.38 105.14 11,369,204 -0.67(-0.63%)
Dec 02, 2021 104.07 106.32 102.86 105.81 12,401,845 +2.79(+2.71%)
Dec 01, 2021 105.63 106.65 103.00 103.01 13,388,622 -0.71(-0.68%)
Nov 30, 2021 104.25 106.18 103.33 103.72 26,602,034 -1.82(-1.72%)
Nov 29, 2021 106.91 107.67 105.41 105.54 13,059,467 +0.31(+0.30%)
Nov 26, 2021 104.16 105.52 103.50 105.23 12,908,219 -2.46(-2.29%)
Nov 24, 2021 107.34 108.43 107.22 107.69 9,250,821 +0.82(+0.77%)
Nov 23, 2021 105.85 107.37 105.73 106.87 11,281,330 +2.20(+2.10%)
Nov 22, 2021 102.94 105.85 102.78 104.68 10,824,656 +1.84(+1.79%)
Nov 19, 2021 103.39 103.98 102.09 102.84 14,732,344 -2.33(-2.22%)
Nov 18, 2021 105.54 105.56 104.98 105.17 9,114,240 -0.89(-0.84%)
Nov 17, 2021 105.56 107.08 105.36 106.06 12,084,395 -0.48(-0.45%)
Nov 16, 2021 106.39 107.27 106.16 106.54 11,497,930 +0.42(+0.39%)
Nov 15, 2021 104.42 106.24 103.81 106.12 12,134,501 +2.35(+2.27%)
Nov 12, 2021 103.38 103.84 103.19 103.77 9,558,040 +0.06(+0.06%)
Nov 11, 2021 103.20 104.17 103.17 103.71 8,053,261 +0.01(+0.01%)
Nov 10, 2021 105.16 103.70 11,335,007 -1.68(-1.59%)
Nov 09, 2021 104.72 105.49 103.98 105.38 12,041,763 +0.77(+0.74%)
Nov 08, 2021 104.55 105.37 104.19 104.61 8,471,050 +0.37(+0.36%)
Nov 05, 2021 103.81 104.52 103.50 104.23 8,932,613 +1.12(+1.08%)
Nov 04, 2021 103.76 103.80 102.57 103.12 10,646,271 +0.45(+0.44%)
Nov 03, 2021 101.99 102.90 101.72 102.66 11,465,203 -0.74(-0.72%)
Nov 02, 2021 103.72 103.73 102.84 103.41 10,125,479 -0.64(-0.61%)
Nov 01, 2021 104.50 104.11 103.61 104.04 12,353,018 +0.04(+0.03%)
Oct 29, 2021 104.31 104.73 102.79 104.01 16,835,862 +1.25(+1.21%)
Oct 28, 2021 101.36 102.90 101.36 102.76 8,293,575 +0.95(+0.94%)
Oct 27, 2021 102.85 103.18 101.43 101.81 10,011,394 -1.84(-1.78%)
Oct 26, 2021 103.54 103.65 8,217,673 +0.23(+0.22%)
Oct 25, 2021 103.13 103.88 102.93 103.42 10,563,649 +0.95(+0.93%)
Oct 22, 2021 101.94 102.54 101.25 102.47 9,548,100 +0.96(+0.95%)
Oct 21, 2021 102.39 102.48 100.72 101.51 10,316,631 -1.29(-1.25%)
Oct 20, 2021 100.92 102.81 100.64 102.80 11,897,814 +1.33(+1.31%)
Oct 19, 2021 100.07 101.47 99.74 101.47 11,401,280 +1.94(+1.95%)
Oct 18, 2021 100.13 100.30 98.98 99.53 11,752,124 -0.05(-0.05%)
Oct 15, 2021 99.72 99.95 99.41 99.57 10,972,864 +0.73(+0.74%)
Oct 14, 2021 98.91 99.16 98.21 98.85 8,421,279 +0.93(+0.95%)
Oct 13, 2021 96.99 98.42 96.73 97.92 10,150,259 +0.58(+0.60%)
Oct 12, 2021 97.19 97.73 96.45 97.34 9,999,277 +0.02(+0.02%)
Oct 11, 2021 99.53 99.59 97.13 97.32 10,780,148 -0.84(-0.85%)
Oct 08, 2021 97.03 98.50 96.84 98.16 11,653,843 +2.15(+2.24%)
Oct 07, 2021 95.94 96.57 95.58 96.00 9,720,380 +0.68(+0.71%)
Oct 06, 2021 94.64 95.70 94.10 95.32 11,701,041 -0.84(-0.88%)
Oct 05, 2021 96.33 97.90 95.77 96.17 14,324,604 +1.04(+1.09%)
Oct 04, 2021 95.39 96.17 94.58 95.13 14,642,662 +0.35(+0.37%)
Oct 01, 2021 92.85 94.97 92.55 94.78 11,949,069 +2.62(+2.84%)
Sep 30, 2021 93.95 93.98 92.16 92.16 16,868,926 -1.71(-1.82%)
Sep 29, 2021 93.76 94.70 92.97 93.87 11,301,414 -0.03(-0.03%)
Sep 28, 2021 94.40 95.29 93.46 93.90 17,128,168 +0.35(+0.38%)
Sep 27, 2021 93.20 94.28 93.20 93.54 13,974,564 +2.15(+2.36%)
Sep 24, 2021 90.53 91.72 90.53 91.39 9,054,389 +0.49(+0.54%)
Sep 23, 2021 89.24 91.09 88.80 90.90 11,110,806 +2.20(+2.48%)
Sep 22, 2021 87.43 89.74 87.43 88.70 14,632,435 +2.53(+2.94%)
Sep 21, 2021 86.82 87.11 85.42 86.16 12,062,472 +0.06(+0.07%)
Sep 20, 2021 85.97 86.53 84.77 86.10 17,383,214 -1.80(-2.05%)
Sep 17, 2021 88.22 89.37 87.55 87.90 17,622,582 -0.51(-0.58%)
Sep 16, 2021 89.32 89.56 88.04 88.41 11,687,101 -0.84(-0.94%)
Sep 15, 2021 88.11 89.51 88.11 89.24 12,791,795 +1.85(+2.12%)
Sep 14, 2021 89.37 89.70 87.19 87.39 16,835,074 -1.61(-1.81%)
Sep 13, 2021 88.31 89.67 88.31 89.00 12,657,048 +1.73(+1.98%)
Sep 10, 2021 88.66 88.72 87.11 87.27 12,129,343 +0.06(+0.07%)
Sep 09, 2021 87.11 88.68 86.62 87.21 11,246,496 -0.35(-0.40%)
Sep 08, 2021 88.57 89.45 87.53 87.56 11,859,286 -0.61(-0.69%)
Sep 07, 2021 88.14 89.00 87.88 88.17 10,169,325 -0.39(-0.44%)
Sep 03, 2021 88.48 89.42 88.48 88.56 10,016,634 -0.20(-0.23%)
Sep 02, 2021 87.79 89.38 87.71 88.76 13,583,997 +1.82(+2.09%)
Sep 01, 2021 87.99 88.18 86.73 86.95 11,616,651 -0.96(-1.10%)
Aug 31, 2021 89.15 89.40 87.79 87.91 17,252,880 -1.47(-1.65%)
Aug 30, 2021 90.02 90.21 89.00 89.38 8,946,102 -0.23(-0.25%)
Aug 27, 2021 89.15 90.35 89.07 89.61 11,317,497 +1.29(+1.46%)
Aug 26, 2021 89.13 89.69 88.30 88.32 8,940,544 -1.17(-1.31%)
Aug 25, 2021 88.32 89.68 87.86 89.49 10,283,420 +0.61(+0.68%)
Aug 24, 2021 88.57 89.58 88.47 88.88 9,822,479 +1.01(+1.15%)
Aug 23, 2021 87.29 88.12 87.26 87.87 11,300,361 +2.21(+2.58%)
Aug 20, 2021 84.96 86.19 84.68 85.67 10,686,146 +0.01(+0.01%)
Aug 19, 2021 86.13 86.58 84.36 85.66 19,194,194 -2.19(-2.49%)
Aug 18, 2021 89.65 90.32 87.71 87.85 14,192,520 -2.44(-2.71%)
Aug 17, 2021 89.81 91.14 89.30 90.29 12,974,770 -0.17(-0.19%)
Aug 16, 2021 90.38 90.71 89.55 90.46 10,573,554 -0.93(-1.02%)
Aug 13, 2021 91.63 91.91 91.10 91.39 7,334,898 -0.61(-0.66%)
Aug 12, 2021 92.20 92.55 91.23 92.00 8,231,067 -0.19(-0.20%)
Aug 11, 2021 91.46 92.30 91.07 92.19 7,897,914 +0.69(+0.75%)
Aug 10, 2021 90.30 91.71 90.15 91.50 10,890,793 +1.64(+1.83%)
Aug 09, 2021 90.45 90.87 89.57 89.86 10,309,720 -1.52(-1.67%)
Aug 06, 2021 91.45 91.95 91.07 91.38 7,224,418 +0.65(+0.71%)
Aug 05, 2021 90.48 91.81 90.24 90.74 8,907,973 +0.83(+0.93%)
Aug 04, 2021 90.03 91.34 89.72 89.90 11,589,514 -2.06(-2.24%)
Aug 03, 2021 91.06 92.24 90.24 91.97 9,412,006 +0.87(+0.95%)
Aug 02, 2021 91.50 93.20 91.03 91.10 9,938,133 -0.16(-0.18%)
Jul 30, 2021 92.38 93.27 90.32 91.26 13,717,105 -0.68(-0.74%)
Jul 29, 2021 91.77 92.22 91.37 91.94 9,680,539 +1.25(+1.37%)
Jul 28, 2021 90.44 91.26 89.89 90.69 9,534,407 +0.51(+0.57%)
Jul 27, 2021 89.68 90.28 88.68 90.18 9,295,395 -0.30(-0.34%)
Jul 26, 2021 89.15 90.76 89.13 90.49 11,409,789 +1.87(+2.11%)
Jul 23, 2021 88.56 88.85 87.79 88.61 8,446,248 +0.04(+0.04%)
Jul 22, 2021 89.10 89.11 87.74 88.58 8,582,636 -0.90(-1.00%)
Jul 21, 2021 87.82 90.06 87.57 89.47 12,804,812 +2.95(+3.41%)
Jul 20, 2021 85.95 87.88 85.20 86.52 13,513,048 +0.51(+0.59%)
Jul 19, 2021 85.89 86.90 84.72 86.01 19,390,518 -2.38(-2.70%)
Jul 16, 2021 91.10 91.15 88.14 88.40 13,609,819 -2.40(-2.65%)
Jul 15, 2021 90.58 91.65 90.40 90.80 10,783,446 -0.60(-0.66%)
Jul 14, 2021 93.65 94.40 91.18 91.40 10,280,910 -1.76(-1.89%)
Jul 13, 2021 93.22 93.74 92.52 93.16 7,540,076 -0.31(-0.34%)
Jul 12, 2021 92.83 94.13 92.53 93.47 11,041,634 +0.19(+0.20%)
Jul 09, 2021 92.74 93.43 91.75 93.28 9,559,053 +1.32(+1.43%)
Jul 08, 2021 90.84 92.40 90.73 91.97 9,699,375 -0.30(-0.32%)
Jul 07, 2021 93.13 94.03 91.54 92.26 9,197,611 -0.95(-1.02%)
Jul 06, 2021 94.99 94.99 92.67 93.21 11,301,455 -1.86(-1.96%)
Jul 02, 2021 94.74 95.37 94.15 95.08 7,930,921 -0.13(-0.13%)
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.