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

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2021 88.26 88.51 86.91 87.03 17,427,098 -1.46(-1.65%)
Aug 30, 2021 89.12 89.31 88.11 88.49 9,036,438 -0.22(-0.25%)
Aug 27, 2021 88.26 89.45 88.18 88.71 11,431,780 +1.28(+1.46%)
Aug 26, 2021 88.24 88.79 87.42 87.44 9,030,824 -1.16(-1.31%)
Aug 25, 2021 87.44 88.78 86.99 88.60 10,387,261 +0.60(+0.68%)
Aug 24, 2021 87.69 88.69 87.58 87.99 9,921,665 +1.00(+1.15%)
Aug 23, 2021 86.42 87.24 86.39 86.99 11,414,471 +2.19(+2.58%)
Aug 20, 2021 84.11 85.33 83.83 84.81 10,794,053 +0.01(+0.01%)
Aug 19, 2021 85.27 85.72 83.51 84.80 19,388,014 -2.17(-2.49%)
Aug 18, 2021 88.76 89.41 86.83 86.97 14,335,835 -2.42(-2.71%)
Aug 17, 2021 88.92 90.23 88.41 89.39 13,105,788 -0.17(-0.19%)
Aug 16, 2021 89.48 89.80 88.66 89.56 10,680,324 -0.92(-1.02%)
Aug 13, 2021 90.72 90.99 90.19 90.48 7,408,965 -0.60(-0.66%)
Aug 12, 2021 91.28 91.62 90.32 91.08 8,314,183 -0.19(-0.20%)
Aug 11, 2021 90.55 91.37 90.16 91.27 7,977,666 +0.68(+0.75%)
Aug 10, 2021 89.40 90.80 89.25 90.58 11,000,767 +1.62(+1.83%)
Aug 09, 2021 89.55 89.96 88.68 88.96 10,413,827 -1.51(-1.67%)
Aug 06, 2021 90.53 91.03 90.16 90.47 7,297,370 +0.64(+0.71%)
Aug 05, 2021 89.57 90.90 89.33 89.83 8,997,925 +0.83(+0.93%)
Aug 04, 2021 89.13 90.42 88.83 89.00 11,706,543 -2.04(-2.24%)
Aug 03, 2021 90.15 91.32 89.33 91.05 9,507,047 +0.86(+0.95%)
Aug 02, 2021 90.58 92.27 90.12 90.19 10,038,487 -0.16(-0.18%)
Jul 30, 2021 91.45 92.33 89.42 90.34 13,855,619 -0.67(-0.74%)
Jul 29, 2021 90.85 91.29 90.46 91.02 9,778,292 +1.23(+1.37%)
Jul 28, 2021 89.54 90.34 88.99 89.79 9,630,684 +0.51(+0.57%)
Jul 27, 2021 88.78 89.38 87.80 89.28 9,389,259 -0.30(-0.34%)
Jul 26, 2021 88.26 89.86 88.24 89.58 11,525,003 +1.85(+2.11%)
Jul 23, 2021 87.67 87.96 86.91 87.73 8,531,537 +0.04(+0.04%)
Jul 22, 2021 88.21 88.22 86.87 87.69 8,669,302 -0.89(-1.00%)
Jul 21, 2021 86.95 89.16 86.70 88.58 12,934,113 +2.92(+3.41%)
Jul 20, 2021 85.09 87.00 84.35 85.66 13,649,500 +0.51(+0.59%)
Jul 19, 2021 85.03 86.03 83.88 85.15 19,586,320 -2.36(-2.70%)
Jul 16, 2021 90.19 90.24 87.26 87.51 13,747,249 -2.38(-2.65%)
Jul 15, 2021 89.67 90.74 89.49 89.89 10,892,335 -0.59(-0.66%)
Jul 14, 2021 92.71 93.46 90.27 90.49 10,384,725 -1.74(-1.89%)
Jul 13, 2021 92.29 92.80 91.60 92.23 7,616,214 -0.31(-0.34%)
Jul 12, 2021 91.90 93.19 91.61 92.54 11,153,131 +0.19(+0.20%)
Jul 09, 2021 91.81 92.49 90.83 92.35 9,655,579 +1.30(+1.43%)
Jul 08, 2021 89.93 91.48 89.82 91.05 9,797,318 -0.29(-0.32%)
Jul 07, 2021 92.20 93.09 90.62 91.34 9,290,487 -0.94(-1.02%)
Jul 06, 2021 94.04 94.04 91.75 92.28 11,415,576 -1.85(-1.96%)
Jul 02, 2021 93.80 94.42 93.21 94.13 8,011,007 -0.12(-0.13%)
Jul 01, 2021 94.91 95.04 93.83 94.25 12,252,699 +1.30(+1.40%)
Jun 30, 2021 92.15 93.07 92.04 92.94 8,933,255 +0.87(+0.94%)
Jun 29, 2021 92.81 93.15 91.94 92.08 8,141,560 -0.20(-0.22%)
Jun 28, 2021 94.67 94.95 91.99 92.28 12,785,414 -2.94(-3.08%)
Jun 25, 2021 95.47 95.89 94.76 95.22 9,130,471 +0.14(+0.15%)
Jun 24, 2021 95.07 95.64 94.38 95.07 9,830,714 +0.77(+0.82%)
Jun 23, 2021 95.27 95.95 94.27 94.30 8,778,480 -0.12(-0.12%)
Jun 22, 2021 93.47 94.92 92.56 94.42 11,520,397 +0.31(+0.33%)
Jun 21, 2021 92.76 94.45 92.23 94.11 15,309,655 +2.68(+2.93%)
Jun 18, 2021 93.40 94.30 91.32 91.43 25,112,496 -3.59(-3.77%)
Jun 17, 2021 97.04 97.60 85.46 95.01 16,156,291 -2.31(-2.37%)
Jun 16, 2021 97.64 98.07 96.64 97.32 10,460,639 -0.56(-0.57%)
Jun 15, 2021 96.20 98.04 96.18 97.88 11,874,852 +2.07(+2.16%)
Jun 14, 2021 96.00 96.69 94.80 95.81 10,198,505 +0.05(+0.06%)
Jun 11, 2021 96.45 96.70 95.71 95.76 8,712,915 -0.44(-0.46%)
Jun 10, 2021 96.78 97.83 95.17 96.20 15,242,542 +0.56(+0.58%)
Jun 09, 2021 96.78 97.20 95.53 95.64 11,443,768 -0.84(-0.87%)
Jun 08, 2021 95.41 96.71 94.33 96.49 11,898,872 +0.87(+0.91%)
Jun 07, 2021 96.21 96.46 95.46 95.62 7,604,663 -0.62(-0.65%)
Jun 04, 2021 96.05 96.43 95.14 96.24 7,549,497 +0.76(+0.80%)
Jun 03, 2021 95.50 95.92 94.56 95.47 9,925,989 -0.43(-0.45%)
Jun 02, 2021 95.14 96.33 94.25 95.91 10,299,481 +1.27(+1.34%)
Jun 01, 2021 93.44 95.33 93.44 94.64 11,559,900 +2.54(+2.76%)
May 28, 2021 91.95 92.39 91.36 92.10 8,202,184 +0.69(+0.76%)
May 27, 2021 92.39 93.10 91.02 91.41 13,186,530 -0.98(-1.07%)
May 26, 2021 92.75 93.10 91.98 92.39 10,403,344 +0.22(+0.24%)
May 25, 2021 93.56 93.73 91.94 92.17 8,884,329 -1.54(-1.64%)
May 24, 2021 93.13 93.92 92.29 93.71 7,630,584 +1.31(+1.42%)
May 21, 2021 92.38 93.35 92.01 92.39 11,666,567 +0.50(+0.54%)
May 20, 2021 91.46 92.35 90.49 91.90 10,939,157 +0.32(+0.35%)
May 19, 2021 92.13 92.55 90.49 91.58 16,635,763 -2.64(-2.81%)
May 18, 2021 96.67 96.78 94.04 94.22 14,377,872 -2.92(-3.01%)
May 17, 2021 95.63 97.20 95.53 97.14 14,475,202 +1.17(+1.22%)
May 14, 2021 94.50 96.27 94.50 95.97 10,407,828 +2.45(+2.62%)
May 13, 2021 92.99 94.56 92.43 93.52 11,078,571 -0.60(-0.64%)
May 12, 2021 93.80 96.56 93.56 94.13 13,297,060 +0.59(+0.63%)
May 11, 2021 94.96 96.06 93.11 93.54 14,545,699 -2.52(-2.62%)
May 10, 2021 97.69 99.15 96.01 96.06 15,495,732 -0.39(-0.41%)
May 07, 2021 94.76 97.02 94.42 96.45 11,718,426 +0.88(+0.92%)
May 06, 2021 95.51 95.67 94.17 95.57 11,011,996 +0.05(+0.06%)
May 05, 2021 94.94 96.03 93.64 95.52 14,693,781 +2.50(+2.69%)
May 04, 2021 92.89 93.37 91.92 93.02 9,928,393 +0.51(+0.55%)
May 03, 2021 91.15 92.68 90.49 92.51 9,054,212 +2.16(+2.39%)
Apr 30, 2021 92.03 92.39 90.27 90.36 15,661,656 -3.36(-3.58%)
Apr 29, 2021 93.29 94.37 92.71 93.71 11,104,766 +1.47(+1.60%)
Apr 28, 2021 90.77 92.80 90.62 92.24 9,943,224 +2.21(+2.45%)
Apr 27, 2021 89.25 90.38 88.99 90.03 7,868,319 +1.03(+1.16%)
Apr 26, 2021 88.78 90.01 88.77 89.00 6,431,831 -0.03(-0.03%)
Apr 23, 2021 88.63 89.57 88.30 89.02 7,714,534 +0.53(+0.59%)
Apr 22, 2021 90.18 90.18 88.43 88.50 13,262,435 -1.56(-1.73%)
Apr 21, 2021 87.95 90.29 87.79 90.06 9,425,635 +1.23(+1.38%)
Apr 20, 2021 90.15 90.29 88.11 88.83 11,160,013 -1.69(-1.87%)
Apr 19, 2021 90.44 91.02 89.60 90.52 8,062,285 +0.26(+0.29%)
Apr 16, 2021 91.00 91.49 89.80 90.26 8,509,258 -0.40(-0.44%)
Apr 15, 2021 91.18 91.41 90.23 90.66 8,966,061 -0.75(-0.82%)
Apr 14, 2021 89.99 92.34 89.94 91.41 11,628,146 +1.78(+1.99%)
Apr 13, 2021 89.03 89.94 88.80 89.63 7,790,448 +0.40(+0.45%)
Apr 12, 2021 90.88 91.05 88.99 89.23 8,949,480 -1.00(-1.11%)
Apr 09, 2021 90.40 90.89 89.51 90.23 8,171,611 -0.09(-0.10%)
Apr 08, 2021 90.75 90.84 89.48 90.31 9,446,205 -1.03(-1.12%)
Apr 07, 2021 90.71 91.67 90.52 91.34 8,782,423 +0.53(+0.59%)
Apr 06, 2021 91.39 92.12 90.69 90.80 9,267,632 -0.82(-0.89%)
Apr 05, 2021 92.69 92.78 91.32 91.62 9,914,257 -1.09(-1.17%)
Apr 01, 2021 92.01 92.80 91.36 92.71 9,713,834 +0.84(+0.92%)
Mar 31, 2021 92.53 93.12 91.70 91.86 10,213,938 -1.00(-1.08%)
Mar 30, 2021 92.98 93.65 92.57 92.86 7,167,623 -0.87(-0.93%)
Mar 29, 2021 93.28 94.27 92.66 93.73 8,600,773 -0.49(-0.52%)
Mar 26, 2021 93.40 94.28 92.36 94.22 11,201,759 +2.11(+2.29%)
Mar 25, 2021 90.08 92.28 89.48 92.11 12,704,175 +0.32(+0.35%)
Mar 24, 2021 90.29 92.72 90.22 91.79 12,577,789 +2.39(+2.68%)
Mar 23, 2021 88.94 91.44 88.27 89.39 16,859,948 -0.50(-0.56%)
Mar 22, 2021 90.35 91.61 89.69 89.89 14,267,776 -0.74(-0.81%)
Mar 19, 2021 91.12 91.95 90.07 90.63 21,092,516 -0.65(-0.71%)
Mar 18, 2021 93.81 94.27 90.92 91.28 15,108,947 -3.43(-3.62%)
Mar 17, 2021 93.99 95.17 93.45 94.71 10,457,184 +0.34(+0.36%)
Mar 16, 2021 95.14 95.45 93.87 94.36 13,342,194 -2.29(-2.37%)
Mar 15, 2021 97.77 98.10 95.46 96.65 11,964,703 -1.15(-1.17%)
Mar 12, 2021 97.87 98.80 97.06 97.80 12,468,047 +0.32(+0.33%)
Mar 11, 2021 97.88 98.67 97.21 97.48 12,524,822 -0.16(-0.16%)
Mar 10, 2021 96.28 98.19 96.17 97.63 19,829,230 +1.64(+1.71%)
Mar 09, 2021 95.62 97.04 94.57 95.99 21,680,966 -0.22(-0.23%)
Mar 08, 2021 96.31 96.81 94.73 96.21 20,563,460 +0.66(+0.69%)
Mar 05, 2021 93.64 95.67 93.06 95.56 26,963,912 +3.94(+4.31%)
Mar 04, 2021 91.50 94.31 90.41 91.61 26,154,454 +0.80(+0.88%)
Mar 03, 2021 90.78 92.71 90.65 90.81 17,055,792 +1.01(+1.12%)
Mar 02, 2021 89.35 90.57 89.16 89.80 12,136,531 +0.34(+0.38%)
Mar 01, 2021 89.82 91.00 88.89 89.46 11,908,745 +1.80(+2.05%)
Feb 26, 2021 87.76 88.59 85.57 87.67 16,487,749 -2.06(-2.30%)
Feb 25, 2021 91.96 92.01 89.06 89.73 15,060,494 -0.84(-0.93%)
Feb 24, 2021 87.82 91.21 87.50 90.57 18,374,610 +3.23(+3.69%)
Feb 23, 2021 87.64 87.81 84.86 87.34 16,961,002 +1.09(+1.26%)
Feb 22, 2021 85.03 87.35 84.56 86.25 15,021,950 +2.27(+2.70%)
Feb 19, 2021 83.40 84.49 82.98 83.98 10,167,945 +0.70(+0.84%)
Feb 18, 2021 83.76 83.97 82.67 83.28 10,301,382 -0.81(-0.96%)
Feb 17, 2021 83.65 84.79 82.58 84.09 16,366,355 +2.45(+3.00%)
Feb 16, 2021 81.57 82.28 81.19 81.64 15,933,380 +1.64(+2.05%)
Feb 12, 2021 79.12 80.16 78.97 80.00 9,090,534 +0.46(+0.58%)
Feb 11, 2021 79.85 79.91 77.87 79.55 9,915,568 -0.43(-0.54%)
Feb 10, 2021 78.99 80.04 78.32 79.98 10,142,231 +1.35(+1.72%)
Feb 09, 2021 78.75 78.90 77.64 78.63 8,793,274 -0.45(-0.57%)
Feb 08, 2021 78.05 79.56 77.81 79.08 11,433,602 +1.92(+2.49%)
Feb 05, 2021 77.75 78.21 76.62 77.16 9,274,469 +0.22(+0.29%)
Feb 04, 2021 77.37 77.50 76.02 76.94 9,142,720 +0.03(+0.04%)
Feb 03, 2021 75.25 77.27 75.11 76.90 10,703,707 +1.64(+2.18%)
Feb 02, 2021 76.08 76.39 74.80 75.26 10,678,876 +0.56(+0.75%)
Feb 01, 2021 74.13 75.47 73.11 74.70 9,338,003 +1.05(+1.42%)
Jan 29, 2021 74.73 75.50 73.41 73.65 17,005,044 -3.30(-4.29%)
Jan 28, 2021 76.65 77.93 76.29 76.95 9,427,018 +0.71(+0.93%)
Jan 27, 2021 75.66 78.10 74.99 76.24 11,761,976 -1.00(-1.30%)
Jan 26, 2021 79.70 80.31 77.17 77.25 9,048,574 -1.33(-1.69%)
Jan 25, 2021 78.33 78.69 77.22 78.58 8,888,473 -0.72(-0.90%)
Jan 22, 2021 78.15 79.55 77.65 79.29 9,035,470 -0.24(-0.30%)
Jan 21, 2021 81.14 81.83 78.85 79.54 12,022,118 -2.91(-3.53%)
Jan 20, 2021 82.12 82.61 81.52 82.45 10,102,482 +0.75(+0.92%)
Jan 19, 2021 80.82 82.15 80.64 81.70 11,059,871 +2.09(+2.63%)
Jan 15, 2021 81.45 81.53 79.28 79.61 11,851,057 -2.94(-3.56%)
Jan 14, 2021 81.21 83.26 81.08 82.55 16,132,710 +1.94(+2.40%)
Jan 13, 2021 80.57 80.84 79.48 80.61 11,244,901 -0.08(-0.10%)
Jan 12, 2021 80.10 81.19 79.28 80.69 12,633,369 +1.50(+1.90%)
Jan 11, 2021 77.04 79.61 76.56 79.18 12,302,779 +0.45(+0.57%)
Jan 08, 2021 79.60 79.90 78.19 78.73 12,900,988 +0.74(+0.95%)
Jan 07, 2021 78.14 78.51 77.20 77.99 10,732,373 +0.36(+0.47%)
Jan 06, 2021 76.94 78.47 75.91 77.63 16,090,161 +2.42(+3.22%)
Jan 05, 2021 73.90 77.13 73.75 75.21 15,500,236 +1.98(+2.70%)
Jan 04, 2021 73.61 74.30 72.52 73.23 10,681,289 +0.22(+0.31%)
Dec 31, 2020 73.00 73.00 73.00 9,139,741 -0.76(-1.03%)
Dec 30, 2020 73.14 74.83 73.08 73.76 9,139,741 +0.62(+0.85%)
Dec 29, 2020 73.70 74.10 72.66 73.14 8,870,465 -0.25(-0.34%)
Dec 28, 2020 74.00 74.89 73.15 73.39 9,307,138 -0.37(-0.50%)
Dec 24, 2020 74.28 74.28 73.31 73.76 3,858,693 -0.31(-0.42%)
Dec 23, 2020 73.48 74.91 73.48 74.07 8,353,985 +1.15(+1.58%)
Dec 22, 2020 73.86 74.17 72.87 72.92 9,932,395 -1.50(-2.01%)
Dec 21, 2020 72.82 75.06 72.21 74.42 13,219,753 -0.95(-1.26%)
Dec 18, 2020 76.05 76.68 74.57 75.37 31,728,836 -1.05(-1.38%)
Dec 17, 2020 77.40 77.41 75.68 76.42 13,586,956 -0.24(-0.32%)
Dec 16, 2020 77.11 77.24 75.94 76.67 11,439,308 -0.59(-0.76%)
Dec 15, 2020 77.30 78.21 76.74 77.25 13,621,945 -0.06(-0.08%)
Dec 14, 2020 80.74 81.00 77.14 77.32 14,102,788 -2.60(-3.26%)
Dec 11, 2020 79.99 80.63 78.69 79.92 11,087,439 -0.78(-0.96%)
Dec 10, 2020 79.14 81.74 78.47 80.70 13,868,215 +2.52(+3.22%)
Dec 09, 2020 79.70 80.41 77.25 78.18 12,863,440 -0.95(-1.20%)
Dec 08, 2020 78.09 79.93 77.96 79.13 8,820,354 +0.67(+0.86%)
Dec 07, 2020 79.37 79.86 77.70 78.46 10,868,512 -2.18(-2.70%)
Dec 04, 2020 78.85 80.78 78.59 80.63 12,483,376 +3.01(+3.88%)
Dec 03, 2020 78.30 78.76 77.00 77.63 9,541,734 -0.06(-0.08%)
Dec 02, 2020 75.43 78.93 75.29 77.69 12,152,093 +2.09(+2.77%)
Dec 01, 2020 77.18 77.55 75.27 75.60 11,468,296 +0.23(+0.31%)
Nov 30, 2020 77.81 78.53 75.12 75.36 16,525,161 -3.57(-4.52%)
Nov 27, 2020 78.95 80.04 78.27 78.93 5,353,307 -0.72(-0.90%)
Nov 25, 2020 81.84 81.84 79.65 79.65 12,211,986 -3.01(-3.64%)
Nov 24, 2020 80.73 82.83 80.39 82.66 19,964,482 +3.97(+5.04%)
Nov 23, 2020 75.60 79.17 75.00 78.69 15,477,474 +4.53(+6.11%)
Nov 20, 2020 74.10 74.61 73.37 74.16 9,598,032 +0.05(+0.07%)
Nov 19, 2020 72.22 74.31 71.80 74.11 10,195,864 +1.25(+1.72%)
Nov 18, 2020 75.53 75.98 72.83 72.85 12,242,196 -2.39(-3.17%)
Nov 17, 2020 74.69 75.66 73.33 75.24 16,573,982 -0.54(-0.72%)
Nov 16, 2020 73.47 75.97 72.87 75.79 22,251,654 +5.05(+7.14%)
Nov 13, 2020 69.13 71.00 69.03 70.73 12,793,482 +2.01(+2.93%)
Nov 12, 2020 68.99 70.06 68.07 68.72 10,471,603 -1.52(-2.17%)
Nov 11, 2020 71.64 71.98 69.69 70.25 13,660,392 -0.52(-0.73%)
Nov 10, 2020 69.12 70.84 67.91 70.77 17,648,166 +3.13(+4.62%)
Nov 09, 2020 68.15 71.79 66.67 67.64 28,168,508 +7.03(+11.60%)
Nov 06, 2020 61.76 62.42 60.34 60.61 9,821,429 -0.84(-1.37%)
Nov 05, 2020 61.24 62.16 61.13 61.46 12,474,563 +0.32(+0.52%)
Nov 04, 2020 60.30 62.69 59.54 61.14 12,819,885 +0.03(+0.04%)
Nov 03, 2020 62.33 62.44 60.53 61.12 10,079,874 -0.35(-0.57%)
Nov 02, 2020 60.23 62.26 59.12 61.46 13,463,222 +2.26(+3.81%)
Oct 30, 2020 59.55 59.73 58.00 59.21 20,188,224 +0.60(+1.02%)
Oct 29, 2020 56.34 58.90 55.51 58.61 14,425,674 +1.64(+2.87%)
Oct 28, 2020 57.67 58.00 56.50 56.98 18,734,476 -2.24(-3.78%)
Oct 27, 2020 59.99 60.14 59.20 59.22 16,726,587 -1.22(-2.02%)
Oct 26, 2020 61.11 61.24 59.84 60.43 11,398,352 -1.39(-2.25%)
Oct 23, 2020 62.98 63.35 61.19 61.82 10,244,247 -0.71(-1.13%)
Oct 22, 2020 60.38 62.61 60.12 62.53 11,516,462 +2.16(+3.57%)
Oct 21, 2020 60.60 60.98 60.26 60.37 11,499,441 -0.69(-1.13%)
Oct 20, 2020 61.25 61.58 60.52 61.06 9,091,151 +0.34(+0.56%)
Oct 19, 2020 62.28 62.48 60.65 60.72 9,806,659 -1.37(-2.21%)
Oct 16, 2020 62.63 63.07 61.57 62.10 10,923,667 -0.53(-0.84%)
Oct 15, 2020 61.18 62.80 60.82 62.62 11,800,020 +0.48(+0.77%)
Oct 14, 2020 62.43 63.41 62.11 62.15 8,284,807 -0.38(-0.61%)
Oct 13, 2020 63.67 63.67 62.00 62.53 12,254,923 -0.95(-1.49%)
Oct 12, 2020 62.73 63.85 62.36 63.48 10,630,318 +0.43(+0.69%)
Oct 09, 2020 64.63 64.82 63.02 63.04 14,392,257 -1.04(-1.62%)
Oct 08, 2020 63.37 64.36 63.03 64.08 13,603,691 +1.23(+1.95%)
Oct 07, 2020 61.48 62.97 60.96 62.85 18,086,670 +1.26(+2.05%)
Oct 06, 2020 62.90 63.31 61.55 61.59 17,949,560 -0.34(-0.55%)
Oct 05, 2020 60.93 61.96 60.24 61.93 14,142,769 +1.29(+2.12%)
Oct 02, 2020 58.71 61.06 58.63 60.65 11,567,990 +0.66(+1.09%)
Oct 01, 2020 60.92 61.23 59.66 59.99 17,524,976 -1.35(-2.19%)
Sep 30, 2020 61.55 62.10 61.00 61.34 12,285,197 +0.09(+0.14%)
Sep 29, 2020 63.04 63.16 60.58 61.25 12,391,726 -1.73(-2.75%)
Sep 28, 2020 62.73 63.69 62.32 62.98 15,067,118 +1.79(+2.92%)
Sep 25, 2020 60.49 61.75 60.29 61.19 12,995,031 +0.03(+0.04%)
Sep 24, 2020 60.70 62.21 60.06 61.17 17,839,110 -0.13(-0.21%)
Sep 23, 2020 64.40 64.67 61.21 61.29 19,541,476 -3.05(-4.74%)
Sep 22, 2020 64.87 66.05 64.19 64.34 10,743,108 -0.66(-1.01%)
Sep 21, 2020 64.95 65.30 63.62 65.00 19,012,776 -1.63(-2.44%)
Sep 18, 2020 66.35 67.43 66.02 66.63 17,041,504 -0.49(-0.74%)
Sep 17, 2020 66.05 67.17 65.06 67.12 12,334,508 +0.20(+0.29%)
Sep 16, 2020 65.04 67.71 64.71 66.93 15,283,098 +1.84(+2.83%)
Sep 15, 2020 66.07 66.86 64.71 65.09 13,769,907 -0.76(-1.15%)
Sep 14, 2020 66.01 66.43 65.53 65.84 9,603,816 -0.34(-0.51%)
Sep 11, 2020 66.65 67.04 65.65 66.18 16,119,684 -0.39(-0.59%)
Sep 10, 2020 68.69 68.91 66.49 66.58 13,904,840 -1.60(-2.35%)
Sep 09, 2020 68.13 69.06 67.88 68.18 10,880,755 +0.90(+1.34%)
Sep 08, 2020 68.58 68.65 66.48 67.27 17,539,850 -2.52(-3.61%)
Sep 04, 2020 70.25 71.25 68.92 69.80 12,344,839 -0.30(-0.43%)
Sep 03, 2020 70.75 71.98 69.61 70.09 18,990,356 -0.78(-1.09%)
Sep 02, 2020 70.76 71.53 70.45 70.87 12,703,474 +0.09(+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.