Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chevron Corp
(NY:
CVX
)
157.75
+0.81 (+0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
148.23
149.29
143.64
143.99
16,050,647
-4.71(-3.16%)
Apr 28, 2022
144.71
149.81
142.39
148.70
10,177,801
+5.10(+3.55%)
Apr 27, 2022
144.37
145.14
142.02
143.60
11,408,245
-0.27(-0.19%)
Apr 26, 2022
145.97
147.39
143.74
143.86
10,673,382
-0.88(-0.61%)
Apr 25, 2022
143.13
145.54
139.16
144.75
16,804,762
-3.18(-2.15%)
Apr 22, 2022
151.08
152.08
147.84
147.93
13,269,387
-3.34(-2.21%)
Apr 21, 2022
157.84
158.49
150.57
151.26
15,874,039
-7.31(-4.61%)
Apr 20, 2022
157.73
159.53
157.59
158.57
8,154,670
+0.64(+0.41%)
Apr 19, 2022
159.07
159.63
157.19
157.93
7,583,818
-1.89(-1.19%)
Apr 18, 2022
159.00
160.42
157.96
159.82
8,311,062
+2.11(+1.34%)
Apr 14, 2022
156.88
158.95
156.76
157.71
10,250,563
-0.07(-0.05%)
Apr 13, 2022
157.10
158.16
154.67
157.78
8,328,818
+2.44(+1.57%)
Apr 12, 2022
155.30
158.71
154.54
155.33
10,365,780
+3.17(+2.08%)
Apr 11, 2022
154.93
155.12
151.57
152.16
11,101,291
-4.02(-2.57%)
Apr 08, 2022
153.53
157.25
153.50
156.18
11,752,192
+2.60(+1.69%)
Apr 07, 2022
151.74
154.13
150.20
153.58
8,723,279
+2.10(+1.39%)
Apr 06, 2022
151.49
153.50
151.03
151.47
10,084,462
+1.33(+0.89%)
Apr 05, 2022
151.68
154.15
149.90
150.14
10,374,781
-0.93(-0.61%)
Apr 04, 2022
151.65
152.06
149.81
151.07
9,489,558
+0.14(+0.09%)
Apr 01, 2022
149.61
152.52
149.19
150.93
9,569,635
+1.28(+0.85%)
Mar 31, 2022
150.24
152.71
149.55
149.65
11,312,567
-2.44(-1.60%)
Mar 30, 2022
151.87
152.89
150.42
152.09
10,776,024
+1.07(+0.71%)
Mar 29, 2022
150.28
151.17
147.51
151.02
16,429,222
-1.87(-1.22%)
Mar 28, 2022
152.47
153.15
151.77
152.89
10,868,673
-2.72(-1.75%)
Mar 25, 2022
151.85
155.96
151.79
155.61
11,161,502
+2.77(+1.81%)
Mar 24, 2022
152.96
153.85
151.65
152.84
9,818,337
+0.40(+0.27%)
Mar 23, 2022
152.57
153.81
151.59
152.44
11,701,194
+1.63(+1.08%)
Mar 22, 2022
150.44
151.89
149.42
150.81
12,058,988
-0.50(-0.33%)
Mar 21, 2022
149.83
152.18
149.55
151.32
14,336,465
+2.67(+1.80%)
Mar 18, 2022
147.87
148.64
145.93
148.64
25,258,730
+1.19(+0.80%)
Mar 17, 2022
147.01
147.96
145.14
147.46
17,133,240
+2.51(+1.73%)
Mar 16, 2022
145.94
147.51
143.57
144.95
24,259,972
-0.52(-0.36%)
Mar 15, 2022
146.24
147.23
142.70
145.47
31,041,120
-7.76(-5.06%)
Mar 14, 2022
152.76
154.73
151.01
153.23
27,369,564
-3.84(-2.45%)
Mar 11, 2022
152.47
158.98
152.46
157.07
30,942,616
+0.07(+0.05%)
Mar 10, 2022
155.09
157.00
37,972,832
+4.18(+2.74%)
Mar 09, 2022
149.60
156.03
148.17
152.81
47,238,056
-3.92(-2.50%)
Mar 08, 2022
151.01
159.92
150.82
156.73
62,224,180
+7.80(+5.24%)
Mar 07, 2022
146.96
148.98
143.12
148.93
37,875,700
+3.12(+2.14%)
Mar 04, 2022
143.18
147.01
142.54
145.81
31,611,520
+2.23(+1.56%)
Mar 03, 2022
139.94
144.41
139.47
143.58
24,446,674
+1.91(+1.35%)
Mar 02, 2022
138.05
143.15
137.91
141.67
34,343,536
+4.06(+2.95%)
Mar 01, 2022
133.28
137.82
132.99
137.60
33,874,448
+5.26(+3.97%)
Feb 28, 2022
128.00
132.35
127.43
132.35
26,537,144
+3.33(+2.58%)
Feb 25, 2022
124.96
129.13
127.00
129.02
30,495,768
+5.08(+4.10%)
Feb 24, 2022
126.77
127.04
121.06
123.94
24,052,546
-0.64(-0.52%)
Feb 23, 2022
122.17
125.07
121.83
124.58
17,553,756
+2.89(+2.38%)
Feb 22, 2022
125.91
125.91
119.96
121.69
21,243,780
-0.94(-0.76%)
Feb 18, 2022
122.62
0
-0.17(-0.14%)
Feb 17, 2022
123.31
123.69
121.73
122.80
10,965,398
-0.63(-0.51%)
Feb 16, 2022
124.03
125.14
122.94
123.43
12,339,276
+0.04(+0.03%)
Feb 15, 2022
122.31
123.93
121.48
123.40
12,781,551
-0.91(-0.73%)
Feb 14, 2022
125.46
125.56
122.83
124.31
17,711,368
-1.95(-1.54%)
Feb 11, 2022
124.48
126.83
123.95
126.25
14,111,659
+2.52(+2.04%)
Feb 10, 2022
125.11
126.23
123.14
123.73
12,100,474
-1.59(-1.27%)
Feb 09, 2022
124.34
125.82
123.79
125.32
11,148,260
+1.23(+0.99%)
Feb 08, 2022
125.68
125.91
122.80
124.10
12,116,564
-1.92(-1.52%)
Feb 07, 2022
123.10
126.82
122.63
126.02
20,251,960
+2.43(+1.96%)
Feb 04, 2022
122.80
124.61
122.80
123.59
14,331,320
+1.53(+1.25%)
Feb 03, 2022
122.65
123.11
121.14
122.06
10,385,222
-1.10(-0.89%)
Feb 02, 2022
122.19
123.51
120.79
123.16
11,967,533
+0.56(+0.46%)
Feb 01, 2022
118.99
123.46
118.71
122.60
17,769,018
+3.15(+2.63%)
Jan 31, 2022
118.41
119.93
119.45
18,028,838
+0.66(+0.55%)
Jan 28, 2022
118.24
120.11
116.48
118.79
27,293,204
-4.33(-3.52%)
Jan 27, 2022
122.29
124.61
121.50
123.12
22,689,088
+2.44(+2.02%)
Jan 26, 2022
120.88
122.52
119.90
120.69
18,979,596
+0.09(+0.08%)
Jan 25, 2022
115.62
120.73
113.94
120.59
21,952,378
+4.92(+4.25%)
Jan 24, 2022
113.19
116.17
111.73
115.67
21,579,292
+0.25(+0.21%)
Jan 21, 2022
116.20
116.78
114.81
115.43
14,354,352
-1.40(-1.20%)
Jan 20, 2022
116.67
119.02
116.31
116.83
12,474,508
-0.42(-0.36%)
Jan 19, 2022
118.19
118.38
116.91
117.25
13,260,405
-0.43(-0.36%)
Jan 18, 2022
117.96
118.24
116.30
117.67
14,189,162
+0.38(+0.33%)
Jan 14, 2022
117.29
0
+1.97(+1.70%)
Jan 13, 2022
115.64
116.51
115.01
115.33
10,445,180
-0.48(-0.42%)
Jan 12, 2022
116.41
116.81
115.03
115.81
13,716,940
-0.58(-0.50%)
Jan 11, 2022
114.47
116.42
113.54
116.39
16,069,013
+2.60(+2.29%)
Jan 10, 2022
113.83
114.32
112.65
113.79
13,877,481
+0.07(+0.06%)
Jan 07, 2022
112.37
114.18
111.83
113.72
15,573,599
+1.61(+1.44%)
Jan 06, 2022
112.44
113.07
110.64
112.11
14,638,537
+0.95(+0.85%)
Jan 05, 2022
111.18
112.64
111.03
111.16
17,014,612
+0.72(+0.65%)
Jan 04, 2022
109.10
110.94
108.83
110.44
18,043,218
+1.97(+1.82%)
Jan 03, 2022
106.80
108.86
106.68
108.47
11,783,781
+1.74(+1.63%)
Dec 31, 2021
106.76
107.41
106.53
106.73
6,274,301
-0.07(-0.07%)
Dec 30, 2021
107.44
107.95
106.72
106.81
6,611,949
-0.47(-0.44%)
Dec 29, 2021
107.40
107.91
106.68
107.28
7,649,027
-0.56(-0.51%)
Dec 28, 2021
107.92
108.54
107.36
107.83
7,164,189
-0.21(-0.19%)
Dec 27, 2021
105.57
108.07
104.97
108.04
8,516,124
+2.17(+2.04%)
Dec 23, 2021
105.97
107.25
105.87
105.88
8,154,360
+0.25(+0.24%)
Dec 22, 2021
104.98
106.12
104.06
105.62
9,173,235
+0.60(+0.57%)
Dec 21, 2021
104.08
105.57
103.95
105.02
12,495,134
+1.66(+1.60%)
Dec 20, 2021
101.74
103.41
100.71
103.37
14,800,478
+0.05(+0.04%)
Dec 17, 2021
105.43
105.92
103.26
103.32
25,207,600
-2.77(-2.61%)
Dec 16, 2021
105.68
107.50
105.43
106.09
12,468,203
+0.98(+0.94%)
Dec 15, 2021
105.80
105.80
103.66
105.11
12,169,108
-0.60(-0.57%)
Dec 14, 2021
105.27
106.34
105.02
105.71
13,457,598
+0.31(+0.29%)
Dec 13, 2021
106.83
107.19
105.15
105.40
9,379,722
-2.24(-2.08%)
Dec 10, 2021
108.17
108.42
106.30
107.63
9,994,951
+0.18(+0.17%)
Dec 09, 2021
107.19
107.87
106.94
107.45
9,158,782
-0.28(-0.26%)
Dec 08, 2021
107.68
108.47
107.02
107.73
9,705,330
+0.48(+0.45%)
Dec 07, 2021
106.63
107.92
106.63
107.25
12,551,052
+1.56(+1.48%)
Dec 06, 2021
105.47
106.82
104.64
105.69
10,810,003
+1.63(+1.56%)
Dec 03, 2021
106.18
106.42
103.31
104.06
11,486,736
-0.66(-0.63%)
Dec 02, 2021
103.00
105.23
101.80
104.72
12,530,052
+2.77(+2.71%)
Dec 01, 2021
104.55
105.56
101.95
101.96
13,527,029
-0.70(-0.68%)
Nov 30, 2021
103.19
105.10
102.27
102.66
26,877,038
-1.80(-1.72%)
Nov 29, 2021
105.81
106.57
104.33
104.46
13,194,472
+0.31(+0.30%)
Nov 26, 2021
103.09
104.44
102.44
104.15
13,041,660
-2.44(-2.29%)
Nov 24, 2021
106.24
107.33
106.12
106.59
9,346,453
+0.81(+0.77%)
Nov 23, 2021
104.77
106.27
104.65
105.78
11,397,953
+2.17(+2.10%)
Nov 22, 2021
101.89
104.77
101.73
103.61
10,936,558
+1.82(+1.79%)
Nov 19, 2021
102.33
102.91
101.05
101.79
14,884,643
-2.31(-2.22%)
Nov 18, 2021
104.46
104.48
103.91
104.10
9,208,460
-0.88(-0.84%)
Nov 17, 2021
104.48
105.99
104.29
104.98
12,209,320
-0.47(-0.45%)
Nov 16, 2021
105.30
106.17
105.07
105.45
11,616,793
+0.41(+0.39%)
Nov 15, 2021
103.36
105.15
102.75
105.04
12,259,944
+2.33(+2.27%)
Nov 12, 2021
102.32
102.78
102.13
102.71
9,656,849
+0.06(+0.06%)
Nov 11, 2021
102.14
103.10
102.11
102.65
8,136,514
+0.01(+0.01%)
Nov 10, 2021
104.08
102.64
11,452,186
-1.66(-1.59%)
Nov 09, 2021
103.64
104.41
102.92
104.30
12,166,248
+0.76(+0.74%)
Nov 08, 2021
103.48
104.29
103.12
103.54
8,558,622
+0.37(+0.36%)
Nov 05, 2021
102.75
103.45
102.44
103.17
9,024,956
+1.11(+1.08%)
Nov 04, 2021
102.70
102.74
101.52
102.06
10,756,330
+0.45(+0.44%)
Nov 03, 2021
100.95
101.84
100.68
101.61
11,583,728
-0.74(-0.72%)
Nov 02, 2021
102.66
102.67
101.79
102.35
10,230,154
-0.63(-0.61%)
Nov 01, 2021
103.43
103.04
102.55
102.98
12,480,721
+0.04(+0.03%)
Oct 29, 2021
103.25
103.66
101.74
102.94
17,009,908
+1.23(+1.21%)
Oct 28, 2021
100.33
101.84
100.33
101.71
8,379,312
+0.94(+0.94%)
Oct 27, 2021
101.80
102.12
100.39
100.77
10,114,890
-1.83(-1.78%)
Oct 26, 2021
102.48
102.59
8,302,625
+0.22(+0.22%)
Oct 25, 2021
102.08
102.82
101.87
102.37
10,672,854
+0.94(+0.93%)
Oct 22, 2021
100.90
101.50
100.21
101.42
9,646,806
+0.95(+0.95%)
Oct 21, 2021
101.34
101.43
99.69
100.47
10,423,283
-1.28(-1.25%)
Oct 20, 2021
99.89
101.75
99.61
101.75
12,020,811
+1.31(+1.31%)
Oct 19, 2021
99.05
100.43
98.72
100.43
11,519,144
+1.92(+1.95%)
Oct 18, 2021
99.10
99.27
97.97
98.51
11,873,615
-0.04(-0.05%)
Oct 15, 2021
98.70
98.93
98.39
98.55
11,086,300
+0.72(+0.74%)
Oct 14, 2021
97.90
98.15
97.21
97.84
8,508,336
+0.92(+0.95%)
Oct 13, 2021
96.00
97.41
95.74
96.92
10,255,191
+0.58(+0.60%)
Oct 12, 2021
96.20
96.73
95.46
96.34
10,102,648
+0.02(+0.02%)
Oct 11, 2021
98.51
98.57
96.14
96.32
10,891,591
-0.83(-0.85%)
Oct 08, 2021
96.04
97.49
95.85
97.15
11,774,318
+2.13(+2.24%)
Oct 07, 2021
94.96
95.58
94.60
95.02
9,820,867
+0.67(+0.71%)
Oct 06, 2021
93.67
94.72
93.13
94.35
11,822,004
-0.84(-0.88%)
Oct 05, 2021
95.34
96.90
94.79
95.18
14,472,689
+1.03(+1.09%)
Oct 04, 2021
94.41
95.18
93.61
94.16
14,794,035
+0.35(+0.37%)
Oct 01, 2021
91.90
94.00
91.60
93.81
12,072,596
+2.59(+2.84%)
Sep 30, 2021
92.99
93.02
91.22
91.22
17,043,314
-1.69(-1.82%)
Sep 29, 2021
92.80
93.73
92.02
92.91
11,418,245
-0.03(-0.03%)
Sep 28, 2021
93.43
94.31
92.50
92.93
17,305,234
+0.35(+0.38%)
Sep 27, 2021
92.24
93.31
92.24
92.58
14,119,030
+2.13(+2.36%)
Sep 24, 2021
89.60
90.79
89.60
90.45
9,147,992
+0.49(+0.54%)
Sep 23, 2021
88.33
90.15
87.89
89.97
11,225,668
+2.18(+2.48%)
Sep 22, 2021
86.53
88.82
86.53
87.79
14,783,702
+2.51(+2.94%)
Sep 21, 2021
85.93
86.22
84.55
85.28
12,187,171
+0.06(+0.07%)
Sep 20, 2021
85.09
85.64
83.90
85.22
17,562,918
-1.78(-2.05%)
Sep 17, 2021
87.32
88.46
86.65
87.00
17,804,760
-0.50(-0.58%)
Sep 16, 2021
88.40
88.65
87.14
87.50
11,807,919
-0.83(-0.94%)
Sep 15, 2021
87.21
88.59
87.21
88.33
12,924,034
+1.83(+2.12%)
Sep 14, 2021
88.46
88.78
86.30
86.50
17,009,112
-1.59(-1.81%)
Sep 13, 2021
87.41
88.75
87.41
88.09
12,787,894
+1.71(+1.98%)
Sep 10, 2021
87.76
87.81
86.22
86.38
12,254,734
+0.06(+0.07%)
Sep 09, 2021
86.22
87.77
85.73
86.32
11,362,760
-0.35(-0.40%)
Sep 08, 2021
87.67
88.54
86.63
86.67
11,981,885
-0.60(-0.69%)
Sep 07, 2021
87.23
88.09
86.98
87.27
10,274,454
-0.39(-0.44%)
Sep 03, 2021
87.58
88.50
87.58
87.66
10,120,184
-0.20(-0.23%)
Sep 02, 2021
86.89
88.46
86.81
87.85
13,724,425
+1.80(+2.09%)
Sep 01, 2021
87.09
87.28
85.84
86.06
11,736,741
-0.95(-1.10%)
Aug 31, 2021
88.24
88.48
86.89
87.01
17,431,236
-1.46(-1.65%)
Aug 30, 2021
89.10
89.29
88.09
88.47
9,038,585
-0.22(-0.25%)
Aug 27, 2021
88.24
89.43
88.16
88.69
11,434,495
+1.28(+1.46%)
Aug 26, 2021
88.21
88.77
87.40
87.41
9,032,969
-1.16(-1.31%)
Aug 25, 2021
87.41
88.76
86.96
88.57
10,389,728
+0.60(+0.68%)
Aug 24, 2021
87.67
88.67
87.56
87.97
9,924,021
+1.00(+1.15%)
Aug 23, 2021
86.40
87.22
86.37
86.97
11,417,182
+2.18(+2.58%)
Aug 20, 2021
84.09
85.31
83.81
84.79
10,796,617
+0.01(+0.01%)
Aug 19, 2021
85.25
85.70
83.49
84.78
19,392,620
-2.17(-2.49%)
Aug 18, 2021
88.74
89.39
86.81
86.95
14,339,240
-2.42(-2.71%)
Aug 17, 2021
88.90
90.21
88.39
89.37
13,108,901
-0.17(-0.19%)
Aug 16, 2021
89.45
89.78
88.64
89.53
10,682,862
-0.92(-1.02%)
Aug 13, 2021
90.70
90.97
90.17
90.46
7,410,725
-0.60(-0.66%)
Aug 12, 2021
91.25
91.60
90.30
91.06
8,316,158
-0.19(-0.20%)
Aug 11, 2021
90.53
91.35
90.14
91.25
7,979,561
+0.68(+0.75%)
Aug 10, 2021
89.37
90.78
89.23
90.56
11,003,381
+1.62(+1.83%)
Aug 09, 2021
89.53
89.94
88.66
88.94
10,416,301
-1.51(-1.67%)
Aug 06, 2021
90.51
91.01
90.14
90.45
7,299,103
+0.64(+0.71%)
Aug 05, 2021
89.55
90.87
89.31
89.81
9,000,063
+0.82(+0.93%)
Aug 04, 2021
89.11
90.40
88.81
88.98
11,709,324
-2.04(-2.24%)
Aug 03, 2021
90.13
91.30
89.31
91.02
9,509,306
+0.86(+0.95%)
Aug 02, 2021
90.56
92.25
90.10
90.16
10,040,872
-0.16(-0.18%)
Jul 30, 2021
91.43
92.31
89.40
90.32
13,858,911
-0.67(-0.74%)
Jul 29, 2021
90.83
91.27
90.44
91.00
9,780,615
+1.23(+1.37%)
Jul 28, 2021
89.52
90.32
88.97
89.76
9,632,972
+0.51(+0.57%)
Jul 27, 2021
88.76
89.36
87.78
89.26
9,391,489
-0.30(-0.34%)
Jul 26, 2021
88.24
89.84
88.22
89.56
11,527,741
+1.85(+2.11%)
Jul 23, 2021
87.65
87.94
86.89
87.71
8,533,564
+0.04(+0.04%)
Jul 22, 2021
88.19
88.19
86.85
87.67
8,671,362
-0.89(-1.00%)
Jul 21, 2021
86.93
89.13
86.68
88.56
12,937,186
+2.92(+3.41%)
Jul 20, 2021
85.07
86.98
84.33
85.64
13,652,743
+0.51(+0.59%)
Jul 19, 2021
85.01
86.01
83.86
85.13
19,590,974
-2.36(-2.70%)
Jul 16, 2021
90.16
90.22
87.24
87.49
13,750,515
-2.38(-2.65%)
Jul 15, 2021
89.65
90.71
89.47
89.87
10,894,923
-0.59(-0.66%)
Jul 14, 2021
92.69
93.44
90.24
90.47
10,387,192
-1.74(-1.89%)
Jul 13, 2021
92.27
92.78
91.57
92.20
7,618,024
-0.31(-0.34%)
Jul 12, 2021
91.88
93.17
91.59
92.51
11,155,781
+0.19(+0.20%)
Jul 09, 2021
91.79
92.47
90.81
92.33
9,657,873
+1.30(+1.43%)
Jul 08, 2021
89.91
91.46
89.80
91.02
9,799,646
-0.29(-0.32%)
Jul 07, 2021
92.18
93.06
90.60
91.32
9,292,694
-0.94(-1.02%)
Jul 06, 2021
94.01
94.01
91.73
92.26
11,418,288
-1.85(-1.96%)
Jul 02, 2021
93.77
94.40
93.19
94.10
8,012,910
-0.12(-0.13%)
Jul 01, 2021
94.88
95.02
93.81
94.23
12,255,610
+1.30(+1.40%)
Jun 30, 2021
92.12
93.05
92.02
92.92
8,935,378
+0.87(+0.94%)
Jun 29, 2021
92.79
93.13
91.92
92.05
8,143,494
-0.20(-0.22%)
Jun 28, 2021
94.64
94.93
91.96
92.26
12,788,451
-2.94(-3.08%)
Jun 25, 2021
95.45
95.87
94.73
95.19
9,132,640
+0.14(+0.15%)
Jun 24, 2021
95.05
95.62
94.36
95.05
9,833,049
+0.77(+0.82%)
Jun 23, 2021
95.25
95.93
94.24
94.28
8,780,565
-0.12(-0.12%)
Jun 22, 2021
93.45
94.89
92.54
94.40
11,523,134
+0.31(+0.33%)
Jun 21, 2021
92.74
94.43
92.20
94.09
15,313,292
+2.68(+2.93%)
Jun 18, 2021
93.38
94.28
91.30
91.41
25,118,462
-3.58(-3.77%)
Jun 17, 2021
97.02
97.57
85.44
94.99
16,160,130
-2.31(-2.37%)
Jun 16, 2021
97.62
98.04
96.61
97.30
10,463,124
-0.56(-0.57%)
Jun 15, 2021
96.18
98.02
96.16
97.86
11,877,673
+2.07(+2.16%)
Jun 14, 2021
95.97
96.67
94.78
95.79
10,200,928
+0.05(+0.06%)
Jun 11, 2021
96.43
96.68
95.69
95.74
8,714,985
-0.44(-0.46%)
Jun 10, 2021
96.76
97.81
95.15
96.18
15,246,163
+0.56(+0.58%)
Jun 09, 2021
96.76
97.17
95.50
95.62
11,446,487
-0.84(-0.87%)
Jun 08, 2021
95.39
96.68
94.31
96.46
11,901,698
+0.87(+0.91%)
Jun 07, 2021
96.19
96.44
95.43
95.59
7,606,469
-0.62(-0.65%)
Jun 04, 2021
96.03
96.41
95.11
96.21
7,551,291
+0.76(+0.80%)
Jun 03, 2021
95.48
95.89
94.54
95.45
9,928,347
-0.43(-0.45%)
Jun 02, 2021
95.11
96.31
94.23
95.89
10,301,928
+1.27(+1.34%)
Jun 01, 2021
93.42
95.31
93.42
94.62
11,562,647
+2.54(+2.76%)
May 28, 2021
91.93
92.37
91.33
92.08
8,204,132
+0.69(+0.76%)
May 27, 2021
92.37
93.07
91.00
91.39
13,189,663
-0.98(-1.07%)
May 26, 2021
92.73
93.07
91.96
92.37
10,405,816
+0.22(+0.24%)
May 25, 2021
93.54
93.70
91.92
92.15
8,886,439
-1.53(-1.64%)
May 24, 2021
93.11
93.89
92.27
93.69
7,632,396
+1.31(+1.42%)
May 21, 2021
92.36
93.33
91.99
92.37
11,669,339
+0.50(+0.54%)
May 20, 2021
91.44
92.33
90.47
91.88
10,941,756
+0.32(+0.35%)
May 19, 2021
92.11
92.52
90.47
91.56
16,639,715
-2.64(-2.81%)
May 18, 2021
96.65
96.76
94.01
94.20
14,381,288
-2.92(-3.01%)
May 17, 2021
95.61
97.18
95.51
97.12
14,478,639
+1.17(+1.22%)
May 14, 2021
94.48
96.25
94.48
95.94
10,410,300
+2.45(+2.62%)
May 13, 2021
92.96
94.54
92.41
93.50
11,081,202
-0.60(-0.64%)
May 12, 2021
93.78
96.54
93.53
94.10
13,300,218
+0.59(+0.63%)
May 11, 2021
94.94
96.04
93.09
93.52
14,549,153
-2.52(-2.62%)
May 10, 2021
97.67
99.13
95.99
96.03
15,499,412
-0.39(-0.41%)
May 07, 2021
94.74
97.00
94.39
96.43
11,721,209
+0.88(+0.92%)
May 06, 2021
95.49
95.65
94.15
95.55
11,014,611
+0.05(+0.05%)
May 05, 2021
94.92
96.01
93.62
95.50
14,697,270
+2.50(+2.69%)
May 04, 2021
92.87
93.35
91.90
93.00
9,930,751
+0.51(+0.55%)
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
.