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
)
162.54
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2023
156.23
157.21
155.70
156.67
7,333,129
+0.74(+0.47%)
Mar 30, 2023
155.80
156.53
155.15
155.93
6,583,721
+1.47(+0.95%)
Mar 29, 2023
154.23
154.90
153.00
154.46
7,883,172
+1.32(+0.86%)
Mar 28, 2023
151.02
153.82
150.45
153.15
5,837,216
+1.77(+1.17%)
Mar 27, 2023
151.14
152.18
149.50
151.38
7,295,580
+1.53(+1.02%)
Mar 24, 2023
146.05
150.42
145.79
149.85
6,875,410
+1.48(+1.00%)
Mar 23, 2023
150.77
152.44
147.05
148.37
8,184,425
-1.49(-0.99%)
Mar 22, 2023
153.51
153.69
149.73
149.86
6,575,656
-3.11(-2.03%)
Mar 21, 2023
150.91
153.22
150.25
152.97
10,157,320
+4.54(+3.06%)
Mar 20, 2023
145.70
149.58
145.27
148.43
8,830,170
+2.15(+1.47%)
Mar 17, 2023
147.51
149.20
144.61
146.28
34,535,536
-1.87(-1.26%)
Mar 16, 2023
144.19
149.28
143.95
148.15
13,383,671
+0.47(+0.32%)
Mar 15, 2023
149.40
151.67
145.96
147.68
14,643,269
-6.68(-4.33%)
Mar 14, 2023
151.97
157.50
151.60
154.37
10,445,705
+1.97(+1.29%)
Mar 13, 2023
150.22
154.55
147.68
152.40
10,579,352
-0.92(-0.60%)
Mar 10, 2023
154.54
158.12
152.36
153.32
7,691,792
-0.81(-0.52%)
Mar 09, 2023
157.28
158.91
153.82
154.12
6,470,506
-2.38(-1.52%)
Mar 08, 2023
156.74
158.70
154.96
156.51
5,660,377
-1.00(-0.63%)
Mar 07, 2023
159.11
159.97
157.07
157.50
7,693,549
-2.06(-1.29%)
Mar 06, 2023
157.80
160.16
157.29
159.56
8,020,378
+1.16(+0.73%)
Mar 03, 2023
154.47
158.99
154.04
158.40
6,256,457
+2.30(+1.48%)
Mar 02, 2023
155.54
156.99
155.16
156.09
5,848,765
+0.49(+0.31%)
Mar 01, 2023
154.52
157.08
154.20
155.60
7,773,746
+1.23(+0.80%)
Feb 28, 2023
157.78
157.78
153.90
154.38
11,317,293
-1.97(-1.26%)
Feb 27, 2023
156.53
156.87
155.48
156.34
6,650,962
+0.39(+0.25%)
Feb 24, 2023
154.38
156.13
152.82
155.95
5,551,014
+0.46(+0.30%)
Feb 23, 2023
155.80
156.36
154.17
155.49
6,710,012
+1.52(+0.99%)
Feb 22, 2023
153.90
155.23
152.59
153.97
6,462,008
-0.62(-0.40%)
Feb 21, 2023
155.73
157.24
154.31
154.60
7,558,698
-1.78(-1.14%)
Feb 17, 2023
158.18
158.28
155.41
156.37
10,010,360
-3.57(-2.23%)
Feb 16, 2023
161.50
161.95
159.78
159.94
7,002,527
-2.34(-1.44%)
Feb 15, 2023
162.66
162.78
160.84
162.29
9,253,940
-1.73(-1.05%)
Feb 14, 2023
162.26
165.15
161.79
164.02
8,479,571
+1.25(+0.77%)
Feb 13, 2023
163.06
163.62
161.59
162.77
9,914,275
-0.91(-0.56%)
Feb 10, 2023
162.57
164.41
162.52
163.68
12,189,925
+3.36(+2.10%)
Feb 09, 2023
162.03
162.44
159.90
160.32
10,633,679
-1.48(-0.92%)
Feb 08, 2023
164.17
165.68
161.30
161.81
10,276,823
-3.89(-2.35%)
Feb 07, 2023
161.87
165.99
161.44
165.70
10,795,094
+4.23(+2.62%)
Feb 06, 2023
161.39
161.92
159.30
161.47
8,046,050
+0.18(+0.11%)
Feb 03, 2023
161.67
163.28
160.37
161.28
8,830,473
+0.42(+0.26%)
Feb 02, 2023
162.88
163.17
158.78
160.87
10,989,399
-2.24(-1.37%)
Feb 01, 2023
164.96
165.29
161.37
163.10
12,100,368
-2.53(-1.53%)
Jan 31, 2023
164.43
166.21
163.16
165.63
15,210,815
-0.17(-0.10%)
Jan 30, 2023
169.42
169.75
165.30
165.81
12,046,537
-5.00(-2.93%)
Jan 27, 2023
175.35
175.35
169.34
170.80
20,649,900
-7.94(-4.44%)
Jan 26, 2023
176.07
178.76
174.64
178.74
15,016,970
+8.29(+4.86%)
Jan 25, 2023
170.65
171.35
167.85
170.45
7,037,311
-1.67(-0.97%)
Jan 24, 2023
172.36
173.23
170.09
172.12
6,290,227
+0.16(+0.09%)
Jan 23, 2023
172.48
173.75
171.35
171.95
8,801,468
-0.23(-0.13%)
Jan 20, 2023
170.19
172.62
168.97
172.18
11,008,566
+1.81(+1.06%)
Jan 19, 2023
168.10
171.28
167.67
170.37
6,204,157
+1.69(+1.00%)
Jan 18, 2023
172.11
173.59
168.41
168.69
9,348,907
-3.10(-1.81%)
Jan 17, 2023
169.84
172.58
169.59
171.79
11,237,078
+2.79(+1.65%)
Jan 13, 2023
168.56
169.41
167.21
169.00
6,082,175
+0.46(+0.27%)
Jan 12, 2023
167.51
169.77
167.42
168.55
7,239,900
+1.79(+1.07%)
Jan 11, 2023
169.32
169.56
165.90
166.76
7,311,764
-0.80(-0.48%)
Jan 10, 2023
167.90
168.19
165.35
167.56
8,715,912
+0.82(+0.49%)
Jan 09, 2023
169.67
169.74
165.98
166.74
8,808,030
-1.31(-0.78%)
Jan 06, 2023
168.49
170.75
167.23
168.05
7,555,364
+1.26(+0.75%)
Jan 05, 2023
163.24
167.70
162.99
166.79
6,395,559
+2.95(+1.80%)
Jan 04, 2023
162.71
165.89
162.62
163.84
8,068,502
-1.76(-1.06%)
Jan 03, 2023
169.46
170.37
163.25
165.60
7,941,668
-5.24(-3.06%)
Dec 30, 2022
169.45
171.28
169.14
170.84
5,258,666
+1.11(+0.66%)
Dec 29, 2022
168.14
170.56
168.14
169.73
4,350,830
+1.28(+0.76%)
Dec 28, 2022
170.24
170.66
167.45
168.45
4,710,654
-2.52(-1.48%)
Dec 27, 2022
169.76
171.54
168.85
170.97
5,434,136
+2.12(+1.26%)
Dec 23, 2022
165.71
169.02
165.32
168.85
6,386,946
+5.06(+3.09%)
Dec 22, 2022
166.72
166.77
160.22
163.79
6,046,464
-2.49(-1.50%)
Dec 21, 2022
166.75
167.48
164.81
166.28
5,752,751
+1.93(+1.18%)
Dec 20, 2022
161.63
164.94
161.43
164.35
6,510,714
+2.66(+1.64%)
Dec 19, 2022
161.91
162.59
160.14
161.69
7,491,099
+1.10(+0.69%)
Dec 16, 2022
160.41
161.95
159.05
160.59
25,805,096
-2.21(-1.36%)
Dec 15, 2022
162.38
163.11
159.96
162.80
7,647,742
-1.23(-0.75%)
Dec 14, 2022
166.08
166.49
163.01
164.03
7,400,005
-1.14(-0.69%)
Dec 13, 2022
165.21
166.05
164.17
165.17
8,234,644
+3.60(+2.23%)
Dec 12, 2022
160.79
162.30
159.63
161.57
9,838,466
+1.66(+1.04%)
Dec 09, 2022
164.00
164.84
159.84
159.90
11,298,863
-5.27(-3.19%)
Dec 08, 2022
167.76
167.90
163.74
165.18
8,483,102
+0.97(+0.59%)
Dec 07, 2022
162.82
166.17
162.62
164.21
7,285,577
+0.48(+0.30%)
Dec 06, 2022
167.05
169.48
162.87
163.72
9,204,824
-4.33(-2.58%)
Dec 05, 2022
173.87
174.13
166.21
168.05
8,574,318
-4.26(-2.47%)
Dec 02, 2022
172.78
174.78
171.25
172.31
7,199,281
-1.39(-0.80%)
Dec 01, 2022
175.38
175.66
172.70
173.70
5,479,759
-0.78(-0.45%)
Nov 30, 2022
174.04
174.50
170.96
174.48
11,488,586
+2.17(+1.26%)
Nov 29, 2022
171.57
173.09
170.99
172.31
7,338,383
+2.54(+1.50%)
Nov 28, 2022
171.59
172.72
169.38
169.76
9,839,747
-5.08(-2.91%)
Nov 25, 2022
175.98
176.37
174.48
174.85
2,937,993
-0.51(-0.29%)
Nov 23, 2022
174.38
176.23
173.78
175.36
6,126,502
-1.57(-0.89%)
Nov 22, 2022
174.90
177.57
174.26
176.93
9,476,269
+4.43(+2.57%)
Nov 21, 2022
171.07
172.94
167.35
172.51
8,858,052
-1.66(-0.96%)
Nov 18, 2022
172.24
174.57
170.99
174.17
8,049,533
-1.05(-0.60%)
Nov 17, 2022
172.76
175.35
171.58
175.22
6,882,409
+0.49(+0.28%)
Nov 16, 2022
176.19
177.39
173.48
174.72
8,400,786
-2.89(-1.63%)
Nov 15, 2022
176.74
177.98
174.99
177.61
8,199,150
+1.42(+0.80%)
Nov 14, 2022
175.97
179.15
175.85
176.20
10,290,162
+0.09(+0.05%)
Nov 11, 2022
173.84
176.72
173.69
176.11
8,924,092
+4.87(+2.85%)
Nov 10, 2022
172.12
172.21
168.16
171.24
7,390,510
+3.18(+1.89%)
Nov 09, 2022
173.42
173.61
167.38
168.06
8,489,619
-7.00(-4.00%)
Nov 08, 2022
175.03
175.91
173.66
175.05
6,677,104
-0.25(-0.15%)
Nov 07, 2022
172.37
176.04
172.00
175.31
8,029,392
+2.07(+1.19%)
Nov 04, 2022
174.58
175.11
170.58
173.24
7,932,104
+2.16(+1.26%)
Nov 03, 2022
168.09
172.08
167.56
171.08
6,995,459
+2.48(+1.47%)
Nov 02, 2022
170.89
168.38
168.59
8,594,098
-3.51(-2.04%)
Nov 01, 2022
173.67
174.26
171.81
172.11
9,724,627
+1.25(+0.73%)
Oct 31, 2022
168.18
173.64
168.18
170.86
14,062,024
+0.87(+0.51%)
Oct 28, 2022
171.40
172.71
166.73
169.99
11,407,094
+1.97(+1.17%)
Oct 27, 2022
169.91
171.33
167.63
168.03
9,705,576
+0.76(+0.46%)
Oct 26, 2022
165.59
168.57
165.65
167.26
7,272,802
+2.04(+1.23%)
Oct 25, 2022
163.46
165.29
162.61
165.22
7,707,744
+1.70(+1.04%)
Oct 24, 2022
162.53
164.98
162.09
163.52
7,419,177
-0.06(-0.03%)
Oct 21, 2022
159.76
164.19
159.48
163.58
8,449,601
+4.00(+2.50%)
Oct 20, 2022
159.90
162.28
158.62
159.58
9,391,464
+0.91(+0.57%)
Oct 19, 2022
154.51
159.82
154.51
158.68
10,341,038
+4.99(+3.24%)
Oct 18, 2022
153.35
154.25
150.14
153.69
5,960,734
+1.33(+0.87%)
Oct 17, 2022
154.23
155.76
152.16
152.36
6,235,977
+1.11(+0.73%)
Oct 14, 2022
154.94
156.28
151.05
151.25
7,761,677
-4.85(-3.11%)
Oct 13, 2022
147.67
156.78
147.67
156.11
10,848,222
+7.22(+4.85%)
Oct 12, 2022
147.47
149.99
146.89
148.89
5,227,119
+0.44(+0.30%)
Oct 11, 2022
146.16
151.05
145.56
148.45
7,976,088
+0.03(+0.02%)
Oct 10, 2022
152.06
152.51
147.76
148.42
6,250,452
-2.73(-1.81%)
Oct 07, 2022
153.49
154.83
150.23
151.15
10,558,502
-1.31(-0.86%)
Oct 06, 2022
148.61
152.95
148.48
152.46
10,055,886
+2.73(+1.82%)
Oct 05, 2022
147.19
150.87
146.21
149.73
11,253,723
+0.85(+0.57%)
Oct 04, 2022
145.86
149.11
145.10
148.88
10,078,206
+5.57(+3.89%)
Oct 03, 2022
140.70
143.88
140.07
143.31
10,158,168
+7.61(+5.61%)
Sep 30, 2022
136.04
137.08
134.58
135.70
9,955,227
-1.04(-0.76%)
Sep 29, 2022
136.49
137.34
134.37
136.74
8,678,273
-0.95(-0.69%)
Sep 28, 2022
134.19
138.31
133.55
137.69
8,765,941
+4.50(+3.38%)
Sep 27, 2022
134.39
135.79
132.66
133.19
10,717,729
+0.06(+0.04%)
Sep 26, 2022
135.60
137.00
133.07
133.14
9,998,211
-3.60(-2.63%)
Sep 23, 2022
141.44
141.84
135.69
136.74
14,737,629
-9.56(-6.53%)
Sep 22, 2022
148.85
149.50
146.15
146.29
7,391,193
-0.11(-0.08%)
Sep 21, 2022
149.52
149.97
146.35
146.41
7,280,323
-1.20(-0.81%)
Sep 20, 2022
147.38
148.15
145.78
147.61
9,480,714
-0.59(-0.39%)
Sep 19, 2022
144.44
148.24
144.32
148.19
7,211,764
+0.43(+0.29%)
Sep 16, 2022
151.61
152.20
146.97
147.77
46,311,836
-3.94(-2.60%)
Sep 15, 2022
151.76
152.72
150.72
151.71
10,230,721
-2.50(-1.62%)
Sep 14, 2022
152.01
154.49
151.45
154.21
11,939,337
+3.65(+2.42%)
Sep 13, 2022
152.45
153.63
149.93
150.56
10,913,730
-2.92(-1.90%)
Sep 12, 2022
153.77
155.40
152.30
153.48
9,441,996
+2.39(+1.58%)
Sep 09, 2022
149.62
151.73
148.79
151.09
8,747,837
+3.80(+2.58%)
Sep 08, 2022
146.96
147.70
144.87
147.29
9,774,946
+0.79(+0.54%)
Sep 07, 2022
145.51
147.17
144.15
146.50
9,996,144
-1.90(-1.28%)
Sep 06, 2022
151.02
151.11
147.07
148.40
9,051,810
-0.69(-0.46%)
Sep 02, 2022
149.46
150.29
148.02
149.09
7,979,729
+2.18(+1.49%)
Sep 01, 2022
147.80
148.17
144.72
146.91
8,726,239
-2.38(-1.59%)
Aug 31, 2022
148.86
152.45
147.48
149.29
14,380,176
-2.42(-1.59%)
Aug 30, 2022
153.31
153.54
149.95
151.71
9,330,840
-3.79(-2.44%)
Aug 29, 2022
154.79
157.57
154.56
155.49
8,959,397
+1.15(+0.75%)
Aug 26, 2022
155.07
156.91
153.44
154.34
8,222,196
-1.14(-0.74%)
Aug 25, 2022
154.82
155.75
153.59
155.48
8,521,642
+1.35(+0.88%)
Aug 24, 2022
152.69
154.28
151.75
154.13
10,023,048
+1.13(+0.74%)
Aug 23, 2022
150.27
153.33
149.90
153.00
10,962,219
+4.81(+3.24%)
Aug 22, 2022
147.99
148.99
145.85
148.19
9,683,724
-0.75(-0.50%)
Aug 19, 2022
149.67
150.88
148.87
148.94
7,235,766
-1.26(-0.84%)
Aug 18, 2022
148.43
150.80
148.37
150.19
6,857,326
+2.59(+1.75%)
Aug 17, 2022
146.60
149.14
145.56
147.61
7,197,802
+1.21(+0.83%)
Aug 16, 2022
147.34
147.81
145.85
146.40
7,710,481
-0.38(-0.26%)
Aug 15, 2022
145.25
147.69
143.62
146.77
9,587,252
-2.84(-1.90%)
Aug 12, 2022
148.12
149.68
147.08
149.62
7,740,152
+0.22(+0.14%)
Aug 11, 2022
147.99
150.84
147.53
149.40
8,426,258
+3.56(+2.44%)
Aug 10, 2022
146.02
146.46
143.14
145.85
6,564,124
+0.38(+0.26%)
Aug 09, 2022
145.96
147.70
144.71
145.46
6,239,990
+1.87(+1.30%)
Aug 08, 2022
143.76
145.06
143.35
143.59
6,378,232
-0.22(-0.15%)
Aug 05, 2022
140.06
145.09
139.48
143.81
7,660,682
+2.34(+1.65%)
Aug 04, 2022
145.38
145.49
141.08
141.47
11,366,338
-3.95(-2.72%)
Aug 03, 2022
149.11
149.72
144.47
145.42
9,347,364
-3.54(-2.38%)
Aug 02, 2022
150.59
151.13
148.17
148.96
6,332,099
-1.28(-0.85%)
Aug 01, 2022
150.86
151.50
148.96
150.24
8,563,208
-3.06(-2.00%)
Jul 29, 2022
146.52
154.12
145.92
153.30
18,366,894
+12.53(+8.90%)
Jul 28, 2022
141.04
141.78
138.56
140.76
7,017,058
+1.06(+0.76%)
Jul 27, 2022
138.85
140.59
137.27
139.71
6,653,930
+1.82(+1.32%)
Jul 26, 2022
139.93
141.04
137.15
137.89
6,528,073
-1.09(-0.78%)
Jul 25, 2022
136.38
139.10
134.95
138.98
6,633,920
+4.02(+2.97%)
Jul 22, 2022
136.24
136.94
134.24
134.96
6,292,225
-1.13(-0.83%)
Jul 21, 2022
133.96
136.16
132.44
136.09
7,183,023
-1.05(-0.76%)
Jul 20, 2022
135.25
137.84
134.15
137.14
8,393,494
+1.79(+1.32%)
Jul 19, 2022
130.75
135.73
130.50
135.35
9,775,107
+4.71(+3.60%)
Jul 18, 2022
131.56
133.04
130.18
130.65
8,486,385
+1.81(+1.40%)
Jul 15, 2022
130.07
130.07
127.70
128.84
7,534,164
+1.60(+1.26%)
Jul 14, 2022
125.71
127.44
124.06
127.24
10,842,494
-1.92(-1.49%)
Jul 13, 2022
128.80
131.72
128.36
129.16
10,055,938
-0.87(-0.67%)
Jul 12, 2022
129.64
130.68
128.47
130.03
9,243,900
-2.42(-1.83%)
Jul 11, 2022
132.83
133.70
130.97
132.45
7,539,894
-1.18(-0.88%)
Jul 08, 2022
135.61
136.14
132.06
133.63
8,456,803
-0.70(-0.52%)
Jul 07, 2022
134.88
136.00
133.92
134.33
13,611,598
+2.56(+1.95%)
Jul 06, 2022
132.59
134.09
128.04
131.77
13,291,730
-1.76(-1.32%)
Jul 05, 2022
134.46
135.29
130.49
133.53
12,304,802
-3.60(-2.63%)
Jul 01, 2022
137.22
137.55
133.35
137.13
8,226,778
+1.62(+1.19%)
Jun 30, 2022
135.30
138.45
134.23
135.51
11,421,030
-2.06(-1.50%)
Jun 29, 2022
141.93
142.38
136.74
137.57
9,703,258
-2.77(-1.97%)
Jun 28, 2022
141.22
142.44
138.63
140.34
9,815,402
+2.22(+1.61%)
Jun 27, 2022
136.53
139.29
136.28
138.12
9,871,187
+2.62(+1.93%)
Jun 24, 2022
135.91
137.68
133.47
135.50
11,869,163
+2.19(+1.64%)
Jun 23, 2022
139.27
139.68
131.19
133.31
16,784,798
-5.09(-3.68%)
Jun 22, 2022
138.59
141.15
136.97
138.41
14,677,924
-6.29(-4.35%)
Jun 21, 2022
142.32
146.03
141.75
144.70
14,724,825
+5.81(+4.19%)
Jun 17, 2022
144.97
145.52
136.46
138.88
38,007,712
-6.65(-4.57%)
Jun 16, 2022
149.70
150.26
143.91
145.53
19,361,834
-8.22(-5.35%)
Jun 15, 2022
156.11
157.11
151.57
153.75
12,354,298
-3.08(-1.96%)
Jun 14, 2022
158.53
161.26
155.23
156.83
10,970,688
+0.21(+0.13%)
Jun 13, 2022
160.63
160.99
153.56
156.62
15,610,463
-7.55(-4.60%)
Jun 10, 2022
165.08
167.14
162.54
164.17
10,183,681
-1.98(-1.19%)
Jun 09, 2022
168.51
169.08
166.04
166.16
10,433,743
-3.38(-1.99%)
Jun 08, 2022
169.37
170.73
168.71
169.54
9,307,717
+0.87(+0.52%)
Jun 07, 2022
166.11
169.10
165.60
168.67
10,327,683
+3.16(+1.91%)
Jun 06, 2022
166.51
166.61
164.28
165.51
7,191,797
-0.72(-0.43%)
Jun 03, 2022
164.74
166.84
164.74
166.23
9,012,091
+1.50(+0.91%)
Jun 02, 2022
163.56
165.19
162.96
164.74
7,948,781
-0.30(-0.18%)
Jun 01, 2022
165.42
166.73
163.74
165.03
9,430,862
+1.55(+0.95%)
May 31, 2022
168.44
169.38
162.37
163.48
21,920,234
-3.39(-2.03%)
May 27, 2022
165.22
166.94
164.44
166.87
11,231,172
+1.58(+0.96%)
May 26, 2022
165.19
166.54
163.81
165.29
12,030,508
+1.11(+0.67%)
May 25, 2022
162.06
164.73
161.90
164.18
10,862,007
+2.59(+1.60%)
May 24, 2022
159.76
162.47
158.94
161.59
10,450,566
+0.86(+0.54%)
May 23, 2022
158.59
161.89
158.29
160.73
10,910,502
+3.65(+2.32%)
May 20, 2022
158.07
160.09
153.59
157.08
10,261,122
+0.90(+0.57%)
May 19, 2022
154.09
158.78
152.41
156.18
11,707,418
-1.12(-0.71%)
May 18, 2022
162.98
162.99
155.18
157.30
13,988,718
-4.26(-2.64%)
May 17, 2022
162.31
163.07
160.24
161.56
13,816,669
+0.95(+0.59%)
May 16, 2022
156.89
162.44
156.76
160.62
14,318,922
+4.77(+3.06%)
May 13, 2022
154.57
156.70
153.07
155.84
9,942,366
+2.93(+1.92%)
May 12, 2022
151.53
153.04
147.48
152.91
9,622,027
+1.44(+0.95%)
May 11, 2022
151.86
155.46
150.87
151.47
9,806,988
+2.21(+1.48%)
May 10, 2022
150.59
152.43
146.56
149.26
12,533,201
+1.42(+0.96%)
May 09, 2022
155.73
155.73
147.12
147.84
15,257,232
-10.62(-6.70%)
May 06, 2022
156.22
158.72
153.57
158.46
11,222,014
+4.11(+2.66%)
May 05, 2022
157.13
157.36
151.00
154.35
10,561,665
-1.24(-0.79%)
May 04, 2022
153.15
155.86
151.76
155.58
9,891,127
+4.74(+3.14%)
May 03, 2022
148.14
151.72
147.85
150.85
9,507,391
+2.54(+1.71%)
May 02, 2022
145.11
148.54
144.03
148.31
12,450,531
+2.86(+1.97%)
Apr 29, 2022
149.73
150.80
145.09
145.45
15,890,190
-4.75(-3.16%)
Apr 28, 2022
146.17
151.32
143.83
150.20
10,076,054
+5.15(+3.55%)
Apr 27, 2022
145.83
146.61
143.45
145.05
11,294,197
-0.27(-0.19%)
Apr 26, 2022
147.44
148.88
145.19
145.32
10,566,681
-0.89(-0.61%)
Apr 25, 2022
144.57
147.01
140.56
146.21
16,636,766
-3.21(-2.15%)
Apr 22, 2022
152.60
153.62
149.34
149.42
13,136,734
-3.37(-2.21%)
Apr 21, 2022
159.44
160.09
152.09
152.79
15,715,347
-7.38(-4.61%)
Apr 20, 2022
159.32
161.15
159.18
160.17
8,073,148
+0.65(+0.41%)
Apr 19, 2022
160.68
161.24
158.78
159.52
7,508,004
-1.91(-1.19%)
Apr 18, 2022
160.61
162.04
159.56
161.43
8,227,977
+2.14(+1.34%)
Apr 14, 2022
158.46
160.55
158.34
159.30
10,148,089
-0.08(-0.05%)
Apr 13, 2022
158.69
159.75
156.23
159.37
8,245,556
+2.47(+1.57%)
Apr 12, 2022
156.87
160.31
156.10
156.90
10,262,154
+3.20(+2.08%)
Apr 11, 2022
156.49
156.69
153.10
153.70
10,990,312
-4.06(-2.57%)
Apr 08, 2022
155.08
158.84
155.06
157.76
11,634,706
+2.63(+1.69%)
Apr 07, 2022
153.27
155.69
151.71
155.13
8,636,073
+2.13(+1.39%)
Apr 06, 2022
153.02
155.04
152.56
153.00
9,983,648
+1.35(+0.89%)
Apr 05, 2022
153.21
155.71
151.42
151.66
10,271,066
-0.94(-0.61%)
Apr 04, 2022
153.18
153.60
151.32
152.59
9,394,691
+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
.