Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 152.96 153.91 152.44 153.39 7,490,079 +0.72(+0.47%)
Mar 30, 2023 152.53 153.25 151.90 152.66 6,724,632 +1.44(+0.95%)
Mar 29, 2023 151.00 151.66 149.79 151.22 8,051,894 +1.29(+0.86%)
Mar 28, 2023 147.86 150.59 147.29 149.94 5,962,149 +1.73(+1.17%)
Mar 27, 2023 147.97 148.99 146.36 148.21 7,451,726 +1.50(+1.02%)
Mar 24, 2023 142.99 147.27 142.74 146.71 7,022,563 +1.45(+1.00%)
Mar 23, 2023 147.62 149.25 143.97 145.26 8,359,595 -1.46(-0.99%)
Mar 22, 2023 150.29 150.47 146.59 146.72 6,716,394 -3.05(-2.03%)
Mar 21, 2023 147.75 150.01 147.10 149.77 10,374,715 +4.45(+3.06%)
Mar 20, 2023 142.65 146.45 142.23 145.32 9,019,161 +2.11(+1.47%)
Mar 17, 2023 144.42 146.07 141.58 143.22 35,274,696 -1.83(-1.26%)
Mar 16, 2023 141.17 146.15 140.93 145.05 13,670,120 +0.46(+0.32%)
Mar 15, 2023 146.27 148.49 142.91 144.59 14,956,677 -6.54(-4.33%)
Mar 14, 2023 148.78 154.20 148.42 151.13 10,669,273 +1.93(+1.29%)
Mar 13, 2023 147.07 151.31 144.59 149.20 10,805,780 -0.90(-0.60%)
Mar 10, 2023 151.30 154.81 149.17 150.11 7,856,419 -0.79(-0.52%)
Mar 09, 2023 153.98 155.58 150.59 150.90 6,608,993 -2.33(-1.52%)
Mar 08, 2023 153.45 155.37 151.71 153.23 5,781,525 -0.98(-0.63%)
Mar 07, 2023 155.78 156.62 153.78 154.21 7,858,213 -2.01(-1.29%)
Mar 06, 2023 154.50 156.81 154.00 156.22 8,192,036 +1.14(+0.73%)
Mar 03, 2023 151.23 155.66 150.81 155.08 6,390,363 +2.26(+1.48%)
Mar 02, 2023 152.28 153.70 151.91 152.82 5,973,945 +0.48(+0.31%)
Mar 01, 2023 151.28 153.79 150.97 152.34 7,940,127 +1.20(+0.80%)
Feb 28, 2023 154.48 154.48 150.68 151.14 11,559,515 -1.93(-1.26%)
Feb 27, 2023 153.25 153.58 152.22 153.07 6,793,311 +0.39(+0.25%)
Feb 24, 2023 151.14 152.86 149.62 152.68 5,669,822 +0.45(+0.30%)
Feb 23, 2023 152.53 153.09 150.94 152.23 6,853,625 +1.49(+0.99%)
Feb 22, 2023 150.68 151.98 149.39 150.75 6,600,313 -0.61(-0.40%)
Feb 21, 2023 152.47 153.94 151.07 151.36 7,720,476 -1.74(-1.14%)
Feb 17, 2023 154.86 154.97 152.16 153.10 10,224,610 -3.50(-2.23%)
Feb 16, 2023 158.12 158.56 156.43 156.59 7,152,401 -2.29(-1.44%)
Feb 15, 2023 159.25 159.37 157.47 158.89 9,452,000 -1.69(-1.05%)
Feb 14, 2023 158.86 161.69 158.40 160.58 8,661,058 +1.22(+0.77%)
Feb 13, 2023 159.65 160.19 158.20 159.36 10,126,469 -0.89(-0.56%)
Feb 10, 2023 159.16 160.96 159.12 160.25 12,450,825 +3.29(+2.10%)
Feb 09, 2023 158.63 159.03 156.55 156.96 10,861,271 -1.45(-0.92%)
Feb 08, 2023 160.73 162.21 157.92 158.42 10,496,776 -3.81(-2.35%)
Feb 07, 2023 158.48 162.51 158.05 162.23 11,026,140 +4.15(+2.62%)
Feb 06, 2023 158.01 158.53 155.97 158.08 8,218,259 +0.18(+0.11%)
Feb 03, 2023 158.29 159.86 157.01 157.90 9,019,471 +0.41(+0.26%)
Feb 02, 2023 159.47 159.75 155.45 157.49 11,224,604 -2.19(-1.37%)
Feb 01, 2023 161.50 161.83 157.99 159.68 12,359,351 -2.48(-1.53%)
Jan 31, 2023 160.98 162.73 159.74 162.16 15,536,370 -0.17(-0.10%)
Jan 30, 2023 165.87 166.19 161.84 162.33 12,304,368 -4.89(-2.93%)
Jan 27, 2023 171.68 171.68 165.79 167.22 21,091,868 -7.77(-4.44%)
Jan 26, 2023 172.39 175.01 170.98 175.00 15,338,376 +8.12(+4.86%)
Jan 25, 2023 167.07 167.76 164.33 166.88 7,187,929 -1.63(-0.97%)
Jan 24, 2023 168.75 169.60 166.52 168.51 6,424,855 +0.16(+0.09%)
Jan 23, 2023 168.86 170.11 167.76 168.35 8,989,845 -0.22(-0.13%)
Jan 20, 2023 166.63 169.00 165.42 168.57 11,244,181 +1.77(+1.06%)
Jan 19, 2023 164.58 167.69 164.16 166.80 6,336,943 +1.65(+1.00%)
Jan 18, 2023 168.50 169.95 164.88 165.15 9,549,001 -3.04(-1.81%)
Jan 17, 2023 166.28 168.97 166.04 168.19 11,477,584 +2.73(+1.65%)
Jan 13, 2023 165.02 165.86 163.71 165.46 6,212,351 +0.45(+0.27%)
Jan 12, 2023 164.00 166.22 163.91 165.01 7,394,854 +1.75(+1.07%)
Jan 11, 2023 165.77 166.00 162.42 163.26 7,468,257 -0.78(-0.48%)
Jan 10, 2023 164.38 164.67 161.88 164.04 8,902,458 +0.80(+0.49%)
Jan 09, 2023 166.11 166.18 162.50 163.24 8,996,547 -1.29(-0.78%)
Jan 06, 2023 164.96 167.17 163.73 164.53 7,717,071 +1.23(+0.75%)
Jan 05, 2023 159.81 164.19 159.57 163.30 6,532,442 +2.89(+1.80%)
Jan 04, 2023 159.30 162.41 159.21 160.41 8,241,191 -1.72(-1.06%)
Jan 03, 2023 165.91 166.80 159.82 162.13 8,111,642 -5.12(-3.06%)
Dec 30, 2022 165.90 167.69 165.59 167.26 5,371,216 +1.09(+0.66%)
Dec 29, 2022 164.61 166.99 164.61 166.17 4,443,950 +1.25(+0.76%)
Dec 28, 2022 166.67 167.08 163.94 164.92 4,811,476 -2.47(-1.48%)
Dec 27, 2022 166.21 167.95 165.31 167.39 5,550,442 +2.08(+1.26%)
Dec 23, 2022 162.24 165.48 161.85 165.31 6,523,644 +4.96(+3.09%)
Dec 22, 2022 163.22 163.27 156.86 160.35 6,175,876 -2.44(-1.50%)
Dec 21, 2022 163.25 163.97 161.36 162.80 5,875,876 +1.89(+1.18%)
Dec 20, 2022 158.24 161.48 158.04 160.91 6,650,062 +2.60(+1.64%)
Dec 19, 2022 158.52 159.18 156.79 158.31 7,651,430 +1.08(+0.69%)
Dec 16, 2022 157.05 158.56 155.71 157.22 26,357,398 -2.16(-1.36%)
Dec 15, 2022 158.98 159.70 156.60 159.39 7,811,426 -1.20(-0.75%)
Dec 14, 2022 162.60 163.00 159.60 160.59 7,558,387 -1.12(-0.69%)
Dec 13, 2022 161.74 162.57 160.73 161.71 8,410,889 +3.52(+2.23%)
Dec 12, 2022 157.42 158.90 156.28 158.18 10,049,037 +1.63(+1.04%)
Dec 09, 2022 160.56 161.39 156.49 156.55 11,540,691 -5.16(-3.19%)
Dec 08, 2022 164.24 164.38 160.31 161.72 8,664,664 +0.95(+0.59%)
Dec 07, 2022 159.41 162.69 159.21 160.76 7,441,509 +0.47(+0.30%)
Dec 06, 2022 163.55 165.93 159.46 160.29 9,401,833 -4.24(-2.58%)
Dec 05, 2022 170.22 170.48 162.73 164.53 8,757,833 -4.16(-2.47%)
Dec 02, 2022 169.16 171.12 167.67 168.69 7,353,366 -1.36(-0.80%)
Dec 01, 2022 171.71 171.97 169.08 170.06 5,597,041 -0.76(-0.45%)
Nov 30, 2022 170.39 170.85 167.38 170.82 11,734,474 +2.12(+1.26%)
Nov 29, 2022 167.98 169.46 167.41 168.69 7,495,445 +2.49(+1.50%)
Nov 28, 2022 168.00 169.10 165.84 166.21 10,050,345 -4.98(-2.91%)
Nov 25, 2022 172.29 172.67 170.82 171.18 3,000,875 -0.50(-0.29%)
Nov 23, 2022 170.73 172.53 170.14 171.69 6,257,627 -1.54(-0.89%)
Nov 22, 2022 171.23 173.85 170.61 173.22 9,679,088 +4.33(+2.57%)
Nov 21, 2022 167.48 169.32 163.84 168.89 9,047,640 -1.63(-0.96%)
Nov 18, 2022 168.63 170.91 167.41 170.52 8,221,816 -1.03(-0.60%)
Nov 17, 2022 169.14 171.68 167.99 171.55 7,029,712 +0.48(+0.28%)
Nov 16, 2022 172.50 173.68 169.85 171.06 8,580,587 -2.83(-1.63%)
Nov 15, 2022 173.03 174.25 171.32 173.89 8,374,635 +1.39(+0.80%)
Nov 14, 2022 172.28 175.40 172.16 172.50 10,510,401 +0.08(+0.05%)
Nov 11, 2022 170.19 173.01 170.04 172.42 9,115,093 +4.77(+2.85%)
Nov 10, 2022 168.51 168.60 164.64 167.65 7,548,689 +3.12(+1.89%)
Nov 09, 2022 169.79 169.97 163.88 164.53 8,671,322 -6.85(-4.00%)
Nov 08, 2022 171.37 172.23 170.02 171.39 6,820,013 -0.25(-0.15%)
Nov 07, 2022 168.76 172.35 168.40 171.64 8,201,244 +2.03(+1.19%)
Nov 04, 2022 170.92 171.44 167.00 169.61 8,101,874 +2.12(+1.26%)
Nov 03, 2022 164.57 168.47 164.05 167.49 7,145,182 +2.43(+1.47%)
Nov 02, 2022 167.31 164.85 165.06 8,778,036 -3.44(-2.04%)
Nov 01, 2022 170.03 170.61 168.21 168.50 9,932,762 +1.22(+0.73%)
Oct 31, 2022 164.65 170.00 164.65 167.28 14,362,992 +0.85(+0.51%)
Oct 28, 2022 167.81 169.09 163.24 166.43 11,651,239 +1.92(+1.17%)
Oct 27, 2022 166.35 167.74 164.12 164.51 9,913,303 +0.75(+0.46%)
Oct 26, 2022 162.12 165.04 162.18 163.76 7,428,461 +2.00(+1.23%)
Oct 25, 2022 160.03 161.82 159.21 161.76 7,872,712 +1.66(+1.04%)
Oct 24, 2022 159.12 161.52 158.69 160.09 7,577,969 -0.06(-0.03%)
Oct 21, 2022 156.41 160.75 156.14 160.15 8,630,447 +3.91(+2.50%)
Oct 20, 2022 156.55 158.88 155.30 156.24 9,592,468 +0.89(+0.57%)
Oct 19, 2022 151.27 156.47 151.27 155.35 10,562,366 +4.88(+3.24%)
Oct 18, 2022 150.14 151.01 146.99 150.47 6,088,311 +1.30(+0.87%)
Oct 17, 2022 151.00 152.49 148.97 149.16 6,369,445 +1.08(+0.73%)
Oct 14, 2022 151.69 153.00 147.89 148.08 7,927,799 -4.75(-3.11%)
Oct 13, 2022 144.58 153.49 144.58 152.84 11,080,405 +7.07(+4.85%)
Oct 12, 2022 144.38 146.85 143.81 145.77 5,338,995 +0.43(+0.30%)
Oct 11, 2022 143.10 147.89 142.51 145.34 8,146,800 +0.03(+0.02%)
Oct 10, 2022 148.88 149.31 144.66 145.31 6,384,229 -2.67(-1.81%)
Oct 07, 2022 150.28 151.59 147.09 147.98 10,784,485 -1.29(-0.86%)
Oct 06, 2022 145.49 149.75 145.37 149.27 10,271,111 +2.67(+1.82%)
Oct 05, 2022 144.11 147.70 143.15 146.59 11,494,586 +0.83(+0.57%)
Oct 04, 2022 142.80 145.99 142.06 145.76 10,293,909 +5.46(+3.89%)
Oct 03, 2022 137.75 140.87 137.13 140.31 10,375,582 +7.45(+5.61%)
Sep 30, 2022 133.19 134.21 131.76 132.85 10,168,298 -1.02(-0.76%)
Sep 29, 2022 133.63 134.46 131.56 133.87 8,864,013 -0.93(-0.69%)
Sep 28, 2022 131.38 135.41 130.75 134.80 8,953,557 +4.40(+3.37%)
Sep 27, 2022 131.58 132.95 129.88 130.40 10,947,119 +0.06(+0.04%)
Sep 26, 2022 132.76 134.13 130.28 130.35 10,212,201 -3.52(-2.63%)
Sep 23, 2022 138.47 138.87 132.84 133.87 15,053,057 -9.36(-6.53%)
Sep 22, 2022 145.73 146.36 143.09 143.23 7,549,386 -0.11(-0.08%)
Sep 21, 2022 146.39 146.83 143.28 143.34 7,436,143 -1.18(-0.81%)
Sep 20, 2022 144.29 145.04 142.72 144.51 9,683,628 -0.57(-0.39%)
Sep 19, 2022 141.42 145.13 141.30 145.09 7,366,117 +0.42(+0.29%)
Sep 16, 2022 148.44 149.01 143.89 144.67 47,303,044 -3.86(-2.60%)
Sep 15, 2022 148.58 149.52 147.56 148.53 10,449,688 -2.45(-1.62%)
Sep 14, 2022 148.82 151.25 148.27 150.98 12,194,874 +3.57(+2.42%)
Sep 13, 2022 149.26 150.41 146.79 147.41 11,147,315 -2.86(-1.90%)
Sep 12, 2022 150.55 152.14 149.11 150.27 9,644,082 +2.34(+1.58%)
Sep 09, 2022 146.48 148.56 145.67 147.93 8,935,066 +3.72(+2.58%)
Sep 08, 2022 143.88 144.61 141.83 144.21 9,984,158 +0.78(+0.54%)
Sep 07, 2022 142.46 144.09 141.13 143.43 10,210,090 -1.86(-1.28%)
Sep 06, 2022 147.85 147.94 143.99 145.29 9,245,544 -0.68(-0.46%)
Sep 02, 2022 146.33 147.15 144.92 145.97 8,150,519 +2.14(+1.49%)
Sep 01, 2022 144.70 145.07 141.69 143.83 8,913,006 -2.33(-1.59%)
Aug 31, 2022 145.74 149.26 144.39 146.16 14,687,953 -2.37(-1.59%)
Aug 30, 2022 150.10 150.32 146.81 148.53 9,530,547 -3.71(-2.44%)
Aug 29, 2022 151.55 154.27 151.32 152.24 9,151,154 +1.13(+0.75%)
Aug 26, 2022 151.82 153.62 150.23 151.11 8,398,175 -1.12(-0.74%)
Aug 25, 2022 151.58 152.49 150.37 152.23 8,704,029 +1.32(+0.88%)
Aug 24, 2022 149.49 151.05 148.57 150.90 10,237,570 +1.11(+0.74%)
Aug 23, 2022 147.12 150.12 146.76 149.79 11,196,842 +4.71(+3.24%)
Aug 22, 2022 144.89 145.86 142.79 145.09 9,890,984 -0.73(-0.50%)
Aug 19, 2022 146.53 147.71 145.75 145.82 7,390,633 -1.23(-0.84%)
Aug 18, 2022 145.32 147.64 145.26 147.05 7,004,092 +2.53(+1.75%)
Aug 17, 2022 143.53 146.02 142.51 144.51 7,351,856 +1.18(+0.82%)
Aug 16, 2022 144.25 144.72 142.79 143.33 7,875,508 -0.37(-0.25%)
Aug 15, 2022 142.21 144.60 140.61 143.70 9,792,447 -2.79(-1.90%)
Aug 12, 2022 145.02 146.54 144.00 146.48 7,905,814 +0.21(+0.14%)
Aug 11, 2022 144.89 147.69 144.44 146.27 8,606,604 +3.48(+2.44%)
Aug 10, 2022 142.96 143.39 140.14 142.79 6,704,616 +0.38(+0.26%)
Aug 09, 2022 142.90 144.60 141.67 142.41 6,373,544 +1.83(+1.30%)
Aug 08, 2022 140.75 142.02 140.35 140.58 6,514,744 -0.21(-0.15%)
Aug 05, 2022 137.13 142.05 136.56 140.79 7,824,642 +2.29(+1.65%)
Aug 04, 2022 142.33 142.44 138.12 138.50 11,609,610 -3.87(-2.72%)
Aug 03, 2022 145.99 146.59 141.44 142.37 9,547,424 -3.46(-2.38%)
Aug 02, 2022 147.44 147.97 145.06 145.83 6,467,624 -1.26(-0.85%)
Aug 01, 2022 147.70 148.33 145.84 147.09 8,746,485 -3.00(-2.00%)
Jul 29, 2022 143.45 150.89 142.86 150.09 18,759,998 +12.27(+8.90%)
Jul 28, 2022 138.09 138.81 135.65 137.81 7,167,244 +1.03(+0.76%)
Jul 27, 2022 135.94 137.64 134.40 136.78 6,796,344 +1.78(+1.32%)
Jul 26, 2022 137.00 138.08 134.28 135.00 6,667,793 -1.06(-0.78%)
Jul 25, 2022 133.52 136.18 132.12 136.06 6,775,905 +3.93(+2.98%)
Jul 22, 2022 133.39 134.07 131.43 132.13 6,426,897 -1.11(-0.83%)
Jul 21, 2022 131.15 133.31 129.67 133.24 7,336,761 -1.03(-0.76%)
Jul 20, 2022 132.42 134.95 131.34 134.27 8,573,139 +1.75(+1.32%)
Jul 19, 2022 128.01 132.88 127.76 132.52 9,984,323 +4.61(+3.60%)
Jul 18, 2022 128.81 130.25 127.45 127.91 8,668,018 +1.77(+1.40%)
Jul 15, 2022 127.34 127.34 125.02 126.14 7,695,417 +1.57(+1.26%)
Jul 14, 2022 123.08 124.78 121.46 124.57 11,074,554 -1.88(-1.49%)
Jul 13, 2022 126.10 128.96 125.67 126.45 10,271,164 -0.85(-0.67%)
Jul 12, 2022 126.92 127.95 125.78 127.30 9,441,746 -2.37(-1.83%)
Jul 11, 2022 130.04 130.90 128.23 129.68 7,701,270 -1.15(-0.88%)
Jul 08, 2022 132.77 133.29 129.29 130.83 8,637,803 -0.69(-0.52%)
Jul 07, 2022 132.05 133.15 131.12 131.52 13,902,925 +2.51(+1.95%)
Jul 06, 2022 129.81 131.28 125.36 129.01 13,576,211 -1.72(-1.32%)
Jul 05, 2022 131.64 132.45 127.75 130.73 12,568,160 -3.53(-2.63%)
Jul 01, 2022 134.34 134.67 130.56 134.26 8,402,855 +1.58(+1.19%)
Jun 30, 2022 132.46 135.55 131.42 132.67 11,665,473 -2.02(-1.50%)
Jun 29, 2022 138.95 139.39 133.88 134.69 9,910,935 -2.71(-1.97%)
Jun 28, 2022 138.26 139.46 135.73 137.40 10,025,480 +2.17(+1.61%)
Jun 27, 2022 133.66 136.38 133.43 135.23 10,082,458 +2.57(+1.93%)
Jun 24, 2022 133.06 134.79 130.68 132.66 12,123,197 +2.14(+1.64%)
Jun 23, 2022 136.35 136.75 128.44 130.52 17,144,040 -4.99(-3.68%)
Jun 22, 2022 135.69 138.19 134.09 135.51 14,992,074 -6.16(-4.35%)
Jun 21, 2022 139.34 142.97 138.78 141.66 15,039,979 +5.69(+4.19%)
Jun 17, 2022 141.93 142.47 133.60 135.97 38,821,188 -6.51(-4.57%)
Jun 16, 2022 146.57 147.12 140.89 142.48 19,776,232 -8.05(-5.35%)
Jun 15, 2022 152.84 153.81 148.40 150.53 12,618,715 -3.01(-1.96%)
Jun 14, 2022 155.21 157.88 151.97 153.54 11,205,493 +0.20(+0.13%)
Jun 13, 2022 157.26 157.62 150.34 153.34 15,944,572 -7.40(-4.60%)
Jun 10, 2022 161.62 163.64 159.13 160.73 10,401,641 -1.94(-1.19%)
Jun 09, 2022 164.98 165.54 162.56 162.68 10,657,055 -3.31(-1.99%)
Jun 08, 2022 165.82 167.15 165.18 165.99 9,506,929 +0.85(+0.52%)
Jun 07, 2022 162.63 165.55 162.13 165.13 10,548,726 +3.09(+1.91%)
Jun 06, 2022 163.03 163.12 160.84 162.04 7,345,722 -0.71(-0.43%)
Jun 03, 2022 161.28 163.35 161.28 162.75 9,204,976 +1.47(+0.91%)
Jun 02, 2022 160.13 161.73 159.54 161.28 8,118,908 -0.29(-0.18%)
Jun 01, 2022 161.95 163.24 160.31 161.58 9,632,709 +1.52(+0.95%)
May 31, 2022 164.91 165.83 158.97 160.06 22,389,390 -3.32(-2.03%)
May 27, 2022 161.76 163.44 161.00 163.37 11,471,551 +1.55(+0.96%)
May 26, 2022 161.73 163.05 160.38 161.82 12,287,996 +1.08(+0.67%)
May 25, 2022 158.66 161.27 158.51 160.74 11,094,486 +2.54(+1.60%)
May 24, 2022 156.42 159.07 155.61 158.21 10,674,239 +0.84(+0.54%)
May 23, 2022 155.26 158.50 154.97 157.36 11,144,018 +3.57(+2.32%)
May 20, 2022 154.76 156.74 150.37 153.79 10,480,740 +0.88(+0.58%)
May 19, 2022 150.86 155.45 149.22 152.91 11,957,990 -1.10(-0.71%)
May 18, 2022 159.56 159.57 151.93 154.01 14,288,117 -4.17(-2.64%)
May 17, 2022 158.91 159.65 156.89 158.18 14,112,386 +0.93(+0.59%)
May 16, 2022 153.60 159.03 153.47 157.25 14,625,388 +4.67(+3.06%)
May 13, 2022 151.33 153.41 149.86 152.58 10,155,161 +2.87(+1.92%)
May 12, 2022 148.35 149.83 144.39 149.71 9,827,966 +1.41(+0.95%)
May 11, 2022 148.68 152.21 147.71 148.30 10,016,886 +2.16(+1.48%)
May 10, 2022 147.43 149.23 143.49 146.13 12,801,448 +1.39(+0.96%)
May 09, 2022 152.47 152.47 144.04 144.74 15,583,781 -10.40(-6.70%)
May 06, 2022 152.94 155.40 150.35 155.14 11,462,198 +4.03(+2.66%)
May 05, 2022 153.84 154.06 147.83 151.12 10,787,715 -1.21(-0.79%)
May 04, 2022 149.94 152.60 148.58 152.32 10,102,826 +4.64(+3.14%)
May 03, 2022 145.03 148.54 144.75 147.69 9,710,877 +2.49(+1.71%)
May 02, 2022 142.07 145.43 141.02 145.20 12,717,008 +2.80(+1.97%)
Apr 29, 2022 146.59 147.64 142.05 142.40 16,230,286 -4.65(-3.16%)
Apr 28, 2022 143.11 148.15 140.82 147.05 10,291,711 +5.04(+3.55%)
Apr 27, 2022 142.77 143.53 140.44 142.01 11,535,926 -0.26(-0.18%)
Apr 26, 2022 144.35 145.76 142.14 142.27 10,792,839 -0.87(-0.61%)
Apr 25, 2022 141.54 143.94 137.62 143.14 16,992,840 -3.14(-2.15%)
Apr 22, 2022 149.41 150.40 146.21 146.29 13,417,898 -3.30(-2.21%)
Apr 21, 2022 156.10 156.73 148.91 149.59 16,051,701 -7.23(-4.61%)
Apr 20, 2022 155.99 157.77 155.84 156.81 8,245,937 +0.64(+0.41%)
Apr 19, 2022 157.31 157.86 155.45 156.18 7,668,696 -1.87(-1.18%)
Apr 18, 2022 157.24 158.64 156.21 158.05 8,404,080 +2.09(+1.34%)
Apr 14, 2022 155.14 157.19 155.02 155.96 10,365,287 -0.07(-0.05%)
Apr 13, 2022 155.36 156.41 152.96 156.03 8,422,034 +2.42(+1.57%)
Apr 12, 2022 153.58 156.95 152.83 153.61 10,481,794 +3.13(+2.08%)
Apr 11, 2022 153.21 153.41 149.89 150.48 11,225,537 -3.97(-2.57%)
Apr 08, 2022 151.83 155.51 151.81 154.45 11,883,723 +2.57(+1.69%)
Apr 07, 2022 150.06 152.42 148.53 151.88 8,820,910 +2.08(+1.39%)
Apr 06, 2022 149.81 151.80 149.36 149.80 10,197,327 +1.32(+0.89%)
Apr 05, 2022 150.00 152.44 148.24 148.48 10,490,896 -0.92(-0.61%)
Apr 04, 2022 149.97 150.38 148.15 149.40 9,595,765 +0.14(+0.09%)
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.